Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.139	6.140	6.085	6.111	131,939	-0.05(-0.79%)
Apr 28, 2011	6.146	6.312	6.131	6.159	525,106	-0.01(-0.09%)
Apr 27, 2011	6.139	6.185	6.086	6.165	224,645	+0.00(+0.03%)
Apr 26, 2011	6.139	6.206	6.126	6.163	160,334	+0.03(+0.55%)
Apr 25, 2011	6.139	6.153	6.111	6.129	157,280	-0.01(-0.15%)
Apr 21, 2011	6.139	6.146	6.109	6.139	238,429	-0.01(-0.12%)
Apr 20, 2011	6.044	6.148	6.041	6.146	153,265	+0.17(+2.90%)
Apr 19, 2011	5.858	5.975	5.858	5.973	144,937	+0.12(+2.13%)
Apr 18, 2011	5.714	5.861	5.677	5.848	185,004	+0.04(+0.61%)
Apr 15, 2011	5.809	5.828	5.735	5.813	257,115	-0.01(-0.16%)
Apr 14, 2011	5.798	5.873	5.785	5.822	288,564	-0.02(-0.32%)
Apr 13, 2011	5.956	5.956	5.807	5.841	93,276	-0.06(-0.98%)
Apr 12, 2011	5.908	6.016	5.880	5.899	118,940	-0.03(-0.53%)
Apr 11, 2011	5.906	5.940	5.906	5.930	145,841	+0.02(+0.31%)
Apr 08, 2011	6.124	6.124	5.900	5.912	100,119	-0.15(-2.55%)
Apr 07, 2011	6.113	6.183	6.062	6.066	199,276	-0.05(-0.82%)
Apr 06, 2011	6.006	6.118	5.993	6.116	143,658	+0.12(+2.02%)
Apr 05, 2011	5.962	6.036	5.925	5.995	121,579	+0.02(+0.28%)
Apr 04, 2011	5.975	6.014	5.865	5.979	281,150	+0.00(+0.03%)
Apr 01, 2011	6.100	6.126	5.966	5.977	215,092	-0.14(-2.34%)
Mar 31, 2011	6.047	6.133	6.008	6.120	182,574	+0.12(+1.92%)
Mar 30, 2011	5.860	6.018	5.720	6.005	155,522	+0.18(+3.13%)
Mar 29, 2011	5.675	5.867	5.675	5.822	97,883	+0.04(+0.64%)
Mar 28, 2011	5.787	5.820	5.765	5.785	91,308	+0.00(+0.03%)
Mar 25, 2011	5.778	5.882	5.748	5.783	160,732	+0.04(+0.71%)
Mar 24, 2011	5.789	5.798	5.711	5.742	102,280	-0.03(-0.52%)
Mar 23, 2011	5.835	5.873	5.761	5.772	168,688	-0.06(-1.08%)
Mar 22, 2011	5.787	5.884	5.742	5.835	175,461	+0.06(+1.03%)
Mar 21, 2011	5.780	5.820	5.711	5.776	162,409	+0.07(+1.24%)
Mar 18, 2011	5.469	5.709	5.469	5.705	572,123	+0.28(+5.11%)
Mar 17, 2011	5.458	5.553	5.421	5.428	233,854	+0.06(+1.14%)
Mar 16, 2011	5.311	5.450	5.268	5.367	240,101	+0.07(+1.30%)
Mar 15, 2011	5.210	5.352	5.210	5.298	267,942	-0.05(-0.94%)
Mar 14, 2011	5.274	5.385	5.255	5.348	292,327	+0.01(+0.24%)
Mar 11, 2011	5.495	5.540	5.222	5.335	485,196	-0.16(-2.98%)
Mar 10, 2011	5.685	5.767	5.491	5.499	358,740	-0.26(-4.52%)
Mar 09, 2011	5.778	5.860	5.729	5.759	200,733	-0.01(-0.13%)
Mar 08, 2011	5.553	5.770	5.553	5.767	164,242	+0.21(+3.82%)
Mar 07, 2011	5.692	5.694	5.504	5.554	321,555	-0.09(-1.58%)
Mar 04, 2011	5.646	5.700	5.603	5.644	317,835	-0.02(-0.30%)
Mar 03, 2011	5.752	5.780	5.636	5.661	334,076	-0.07(-1.20%)
Mar 02, 2011	5.701	5.832	5.674	5.729	289,897	+0.03(+0.49%)
Mar 01, 2011	5.705	5.789	5.636	5.701	847,393	-0.01(-0.16%)
Feb 28, 2011	5.755	5.863	5.651	5.711	308,728	+0.03(+0.46%)
Feb 25, 2011	5.620	5.765	5.569	5.685	353,762	+0.06(+1.13%)
Feb 24, 2011	5.597	5.733	5.588	5.621	258,986	+0.01(+0.13%)
Feb 23, 2011	5.497	5.670	5.497	5.614	288,859	-0.06(-1.05%)
Feb 22, 2011	5.677	5.767	5.652	5.674	139,277	-0.08(-1.39%)
Feb 18, 2011	5.709	5.822	5.566	5.754	214,044	+0.10(+1.78%)
Feb 17, 2011	5.592	5.675	5.508	5.653	290,133	+0.03(+0.53%)
Feb 16, 2011	5.577	5.646	5.506	5.623	228,112	+0.09(+1.55%)
Feb 15, 2011	5.389	5.579	5.389	5.538	646,815	+0.11(+2.09%)
Feb 14, 2011	5.352	5.459	5.287	5.424	123,751	+0.05(+1.00%)
Feb 11, 2011	5.125	5.387	5.114	5.370	282,645	+0.21(+4.11%)
Feb 10, 2011	5.106	5.173	5.062	5.158	138,008	+0.03(+0.51%)
Feb 09, 2011	5.101	5.155	5.091	5.132	104,656	+0.00(+0.00%)
Feb 08, 2011	5.047	5.132	5.009	5.132	67,757	+0.09(+1.88%)
Feb 07, 2011	5.008	5.054	4.986	5.037	254,427	+0.02(+0.45%)
Feb 04, 2011	4.980	5.054	4.924	5.015	126,514	+0.01(+0.30%)
Feb 03, 2011	4.959	5.078	4.931	5.000	62,053	-0.06(-1.10%)
Feb 02, 2011	5.134	5.162	5.005	5.056	67,020	-0.11(-2.16%)
Feb 01, 2011	5.043	5.168	5.021	5.168	194,229	+0.16(+3.16%)
Jan 31, 2011	4.980	5.063	4.944	5.009	201,093	+0.09(+1.85%)
Jan 28, 2011	5.210	5.210	4.885	4.918	217,275	-0.29(-5.61%)
Jan 27, 2011	5.201	5.246	5.125	5.210	94,969	+0.01(+0.25%)
Jan 26, 2011	5.009	5.205	4.961	5.197	391,973	+0.20(+3.98%)
Jan 25, 2011	5.011	5.024	4.942	4.998	95,367	-0.05(-0.96%)
Jan 24, 2011	4.978	5.110	4.978	5.047	119,520	+0.08(+1.57%)
Jan 21, 2011	5.115	5.115	4.957	4.969	176,886	-0.11(-2.13%)
Jan 20, 2011	4.978	5.186	4.931	5.076	426,094	+0.11(+2.13%)
Jan 19, 2011	5.156	5.156	4.963	4.970	222,613	-0.20(-3.85%)
Jan 18, 2011	5.145	5.194	5.096	5.169	96,275	-0.00(-0.07%)
Jan 14, 2011	5.155	5.179	5.106	5.173	319,432	+0.03(+0.54%)
Jan 13, 2011	5.115	5.145	5.060	5.145	176,644	+0.04(+0.80%)
Jan 12, 2011	5.106	5.173	5.078	5.104	231,832	+0.05(+0.99%)
Jan 11, 2011	5.050	5.112	4.965	5.054	230,467	+0.04(+0.74%)
Jan 10, 2011	4.935	5.017	4.887	5.017	276,425	+0.04(+0.78%)
Jan 07, 2011	5.195	5.195	4.933	4.978	284,962	-0.22(-4.19%)
Jan 06, 2011	5.242	5.253	5.162	5.195	171,354	-0.06(-1.13%)
Jan 05, 2011	5.227	5.303	5.149	5.255	379,265	+0.03(+0.53%)
Jan 04, 2011	5.419	5.419	5.203	5.227	105,511	-0.17(-3.14%)
Jan 03, 2011	5.313	5.409	5.305	5.396	553,910	+0.15(+2.84%)
Dec 31, 2010	5.357	5.359	5.233	5.248	138,960	-0.12(-2.22%)
Dec 30, 2010	5.396	5.411	5.367	5.367	144,529	+0.00(+0.00%)
Dec 29, 2010	5.355	5.395	5.355	5.367	50,479	+0.01(+0.28%)
Dec 28, 2010	5.411	5.441	5.350	5.352	139,863	-0.04(-0.72%)
Dec 27, 2010	5.354	5.448	5.354	5.391	142,626	+0.01(+0.14%)
Dec 23, 2010	5.354	5.421	5.315	5.383	194,637	+0.04(+0.77%)
Dec 22, 2010	5.370	5.389	5.339	5.342	197,959	-0.00(-0.07%)
Dec 21, 2010	5.378	5.404	5.337	5.346	561,097	+0.01(+0.10%)
Dec 20, 2010	5.344	5.395	5.136	5.341	278,753	+0.05(+0.91%)
Dec 17, 2010	5.370	5.385	5.277	5.292	797,838	-0.06(-1.18%)
Dec 16, 2010	5.248	5.365	5.248	5.355	161,877	+0.11(+2.09%)
Dec 15, 2010	5.300	5.395	5.208	5.246	196,239	-0.08(-1.43%)
Dec 14, 2010	5.385	5.402	5.281	5.322	248,256	-0.03(-0.49%)
Dec 13, 2010	5.396	5.421	5.348	5.348	632,295	-0.05(-0.90%)
Dec 10, 2010	5.435	5.456	5.346	5.396	314,029	-0.05(-0.87%)
Dec 09, 2010	5.499	5.499	5.372	5.444	287,284	+0.01(+0.12%)
Dec 08, 2010	5.344	5.514	5.341	5.437	298,751	+0.10(+1.86%)
Dec 07, 2010	5.115	5.346	5.106	5.338	263,975	+0.23(+4.54%)
Dec 06, 2010	5.013	5.115	4.998	5.106	121,348	+0.07(+1.33%)
Dec 03, 2010	4.969	5.076	4.924	5.039	107,393	+0.04(+0.74%)
Dec 02, 2010	4.954	5.078	4.954	5.002	174,075	+0.04(+0.82%)
Dec 01, 2010	4.835	4.983	4.823	4.961	365,476	+0.19(+3.98%)
Nov 30, 2010	4.580	4.788	4.580	4.771	569,629	+0.10(+2.11%)
Nov 29, 2010	4.751	4.751	4.580	4.673	187,466	-0.13(-2.69%)
Nov 26, 2010	4.646	4.811	4.638	4.802	85,582	+0.00(+0.04%)
Nov 24, 2010	4.700	4.800	4.800	4.800	145,498	+0.12(+2.50%)
Nov 23, 2010	4.637	4.692	4.603	4.683	78,083	-0.01(-0.20%)
Nov 22, 2010	4.653	4.705	4.620	4.692	137,073	+0.04(+0.84%)
Nov 19, 2010	4.670	4.670	4.583	4.653	242,332	-0.01(-0.20%)
Nov 18, 2010	4.627	4.718	4.568	4.663	239,317	+0.11(+2.32%)
Nov 17, 2010	4.568	4.577	4.507	4.557	169,308	-0.02(-0.37%)
Nov 16, 2010	4.624	4.646	4.551	4.573	297,445	-0.09(-1.95%)
Nov 15, 2010	4.670	4.709	4.612	4.664	203,788	+0.02(+0.36%)
Nov 12, 2010	4.624	4.741	4.624	4.648	179,159	-0.03(-0.60%)
Nov 11, 2010	4.668	4.737	4.611	4.676	172,834	-0.04(-0.78%)
Nov 10, 2010	4.620	4.722	4.612	4.712	285,424	+0.12(+2.58%)
Nov 09, 2010	4.622	4.624	4.549	4.594	200,972	-0.03(-0.56%)
Nov 08, 2010	4.614	4.637	4.533	4.620	88,877	-0.01(-0.28%)
Nov 05, 2010	4.640	4.657	4.625	4.633	152,216	-0.00(-0.04%)
Nov 04, 2010	4.644	4.657	4.592	4.635	372,601	-0.01(-0.28%)
Nov 03, 2010	4.607	4.648	4.594	4.648	116,671	+0.02(+0.52%)
Nov 02, 2010	4.631	4.644	4.559	4.624	148,184	+0.06(+1.38%)
Nov 01, 2010	4.562	4.581	4.533	4.560	102,927	+0.00(+0.00%)
Oct 29, 2010	4.570	4.588	4.551	4.560	94,658	-0.02(-0.53%)
Oct 28, 2010	4.609	4.609	4.529	4.585	250,681	+0.03(+0.57%)
Oct 27, 2010	4.534	4.585	4.525	4.559	221,541	-0.07(-1.49%)
Oct 25, 2010	4.627	4.644	4.611	4.627	109,435	+0.04(+0.85%)
Oct 22, 2010	4.618	4.631	4.541	4.588	92,548	-0.02(-0.44%)
Oct 21, 2010	4.601	4.637	4.518	4.609	137,692	+0.03(+0.61%)
Oct 20, 2010	4.601	4.642	4.566	4.581	86,837	+0.02(+0.37%)
Oct 19, 2010	4.516	4.591	4.503	4.564	291,626	-0.01(-0.16%)
Oct 18, 2010	4.579	4.581	4.538	4.572	168,436	+0.02(+0.37%)
Oct 15, 2010	4.663	4.663	4.555	4.555	176,333	-0.08(-1.76%)
Oct 14, 2010	4.633	4.650	4.581	4.637	85,044	+0.01(+0.24%)
Oct 13, 2010	4.557	4.651	4.536	4.625	208,891	+0.07(+1.51%)
Oct 12, 2010	4.432	4.559	4.432	4.557	113,338	+0.10(+2.21%)
Oct 11, 2010	4.417	4.481	4.373	4.458	155,279	+0.03(+0.63%)
Oct 08, 2010	4.377	4.482	4.347	4.430	219,264	+0.03(+0.72%)
Oct 07, 2010	4.551	4.551	4.382	4.399	117,284	-0.12(-2.59%)
Oct 06, 2010	4.505	4.544	4.482	4.516	160,932	-0.02(-0.37%)
Oct 05, 2010	4.349	4.551	4.334	4.533	193,021	+0.24(+5.63%)
Oct 04, 2010	4.362	4.362	4.256	4.291	98,588	-0.06(-1.37%)
Oct 01, 2010	4.401	4.401	4.261	4.351	201,876	-0.02(-0.43%)
Sep 30, 2010	4.508	4.508	4.312	4.369	225,757	-0.09(-2.00%)
Sep 29, 2010	4.436	4.518	4.423	4.458	194,733	+0.00(+0.04%)
Sep 28, 2010	4.458	4.458	4.354	4.456	144,012	+0.01(+0.29%)
Sep 27, 2010	4.460	4.462	4.358	4.443	138,074	-0.00(-0.08%)
Sep 24, 2010	4.319	4.455	4.271	4.447	197,301	+0.20(+4.59%)
Sep 23, 2010	4.228	4.321	4.194	4.252	240,673	-0.01(-0.22%)
Sep 22, 2010	4.286	4.351	4.194	4.261	270,330	-0.03(-0.74%)
Sep 21, 2010	4.497	4.497	4.271	4.293	550,657	-0.22(-4.82%)
Sep 20, 2010	4.378	4.518	4.373	4.510	269,705	+0.13(+2.92%)
Sep 17, 2010	4.390	4.445	4.310	4.382	690,616	+0.01(+0.34%)
Sep 15, 2010	4.330	4.393	4.278	4.367	249,970	+0.03(+0.69%)
Sep 14, 2010	4.317	4.358	4.286	4.338	261,006	+0.02(+0.47%)
Sep 13, 2010	4.224	4.326	4.221	4.317	206,215	+0.13(+3.11%)
Sep 10, 2010	4.200	4.274	4.176	4.187	173,835	-0.01(-0.31%)
Sep 09, 2010	4.228	4.235	4.131	4.200	128,955	+0.01(+0.18%)
Sep 08, 2010	4.120	4.198	4.120	4.193	121,004	+0.09(+2.27%)
Sep 07, 2010	4.178	4.181	4.087	4.100	218,489	-0.11(-2.52%)
Sep 03, 2010	4.224	4.224	4.152	4.206	128,923	+0.02(+0.58%)
Sep 02, 2010	4.211	4.211	4.087	4.181	270,464	-0.00(-0.04%)
Sep 01, 2010	4.193	4.248	4.131	4.183	648,083	+0.06(+1.49%)
Aug 31, 2010	4.070	4.157	4.051	4.122	309,035	+0.06(+1.51%)
Aug 30, 2010	4.113	4.133	4.061	4.061	243,995	-0.06(-1.40%)
Aug 27, 2010	4.001	4.129	3.946	4.118	204,767	+0.17(+4.38%)
Aug 26, 2010	3.918	3.972	3.918	3.946	251,795	+0.03(+0.81%)
Aug 25, 2010	3.810	3.920	3.754	3.914	193,888	+0.07(+1.89%)
Aug 24, 2010	3.851	3.918	3.730	3.842	168,640	-0.07(-1.90%)
Aug 23, 2010	4.046	4.046	3.914	3.916	163,090	-0.12(-2.90%)
Aug 20, 2010	3.981	4.048	3.912	4.033	246,159	+0.02(+0.60%)
Aug 19, 2010	4.157	4.161	3.994	4.009	279,034	-0.16(-3.75%)
Aug 18, 2010	4.206	4.206	4.148	4.165	205,752	-0.06(-1.36%)
Aug 17, 2010	4.159	4.271	4.159	4.222	192,025	+0.10(+2.39%)
Aug 16, 2010	4.180	4.200	4.094	4.124	262,492	-0.06(-1.33%)
Aug 13, 2010	4.183	4.235	4.180	4.180	233,121	-0.03(-0.66%)
Aug 12, 2010	4.183	4.241	4.180	4.207	139,033	-0.04(-0.83%)
Aug 11, 2010	4.332	4.345	4.234	4.243	341,814	-0.18(-4.03%)
Aug 10, 2010	4.432	4.458	4.362	4.421	226,559	-0.05(-1.16%)
Aug 09, 2010	4.531	4.531	4.453	4.473	275,013	-0.04(-0.86%)
Aug 06, 2010	4.638	4.638	4.440	4.512	428,188	-0.18(-3.76%)
Aug 05, 2010	4.735	4.815	4.681	4.689	149,331	-0.08(-1.75%)
Aug 04, 2010	4.748	4.811	4.527	4.772	130,398	+0.06(+1.26%)
Aug 03, 2010	4.722	4.824	4.653	4.713	211,809	-0.03(-0.67%)
Aug 02, 2010	4.676	4.755	4.642	4.744	314,305	+0.13(+2.74%)
Jul 30, 2010	4.577	4.715	4.564	4.618	246,568	-0.03(-0.64%)
Jul 29, 2010	4.664	4.718	4.531	4.648	368,364	+0.03(+0.64%)
Jul 28, 2010	4.707	4.711	4.586	4.618	218,091	-0.11(-2.28%)
Jul 27, 2010	4.815	4.854	4.724	4.726	242,030	-0.08(-1.66%)
Jul 26, 2010	4.644	4.809	4.596	4.806	272,822	+0.19(+4.19%)
Jul 23, 2010	4.481	4.622	4.436	4.612	413,702	+0.10(+2.18%)
Jul 22, 2010	4.412	4.527	4.372	4.514	387,943	+0.17(+4.02%)
Jul 21, 2010	4.443	4.445	4.330	4.339	233,481	-0.06(-1.43%)
Jul 20, 2010	4.260	4.410	4.260	4.403	180,623	+0.09(+2.07%)
Jul 19, 2010	4.206	4.326	4.198	4.313	244,415	+0.07(+1.75%)
Jul 16, 2010	4.336	4.378	4.228	4.239	239,565	-0.14(-3.18%)
Jul 15, 2010	4.421	4.421	4.332	4.378	165,373	-0.05(-1.13%)
Jul 14, 2010	4.419	4.443	4.326	4.429	220,648	-0.01(-0.33%)
Jul 13, 2010	4.377	4.456	4.310	4.443	262,761	+0.14(+3.15%)
Jul 12, 2010	4.414	4.419	4.304	4.308	139,862	-0.13(-3.01%)
Jul 09, 2010	4.384	4.449	4.368	4.442	101,996	+0.04(+0.89%)
Jul 08, 2010	4.388	4.414	4.349	4.403	219,711	+0.06(+1.37%)
Jul 07, 2010	4.243	4.354	4.243	4.343	266,298	+0.09(+2.19%)
Jul 06, 2010	4.533	4.533	4.235	4.250	575,737	-0.23(-5.18%)
Jul 02, 2010	4.473	4.525	4.380	4.482	262,842	+0.05(+1.22%)
Jul 01, 2010	4.328	4.458	4.286	4.429	305,482	+0.10(+2.27%)
Jun 30, 2010	4.365	4.447	4.308	4.330	347,095	-0.02(-0.51%)
Jun 29, 2010	4.360	4.453	4.323	4.352	350,944	-0.10(-2.33%)
Jun 25, 2010	4.458	4.486	4.429	4.456	1,045,813	+0.03(+0.63%)
Jun 24, 2010	4.425	4.514	4.386	4.429	139,226	-0.03(-0.67%)
Jun 23, 2010	4.488	4.540	4.417	4.458	225,746	-0.05(-1.03%)
Jun 22, 2010	4.585	4.629	4.490	4.505	331,989	-0.08(-1.78%)
Jun 21, 2010	4.644	4.692	4.562	4.586	393,536	-0.02(-0.36%)
Jun 18, 2010	4.581	4.644	4.473	4.603	956,203	+0.05(+1.14%)
Jun 17, 2010	4.579	4.579	4.486	4.551	161,443	+0.01(+0.33%)
Jun 16, 2010	4.482	4.560	4.462	4.536	290,458	+0.01(+0.25%)
Jun 15, 2010	4.507	4.557	4.432	4.525	509,437	+0.05(+1.20%)
Jun 14, 2010	4.527	4.577	4.443	4.471	397,337	-0.00(-0.04%)
Jun 11, 2010	4.391	4.484	4.391	4.473	291,524	+0.02(+0.44%)
Jun 10, 2010	4.395	4.460	4.356	4.454	315,667	+0.13(+2.99%)
Jun 09, 2010	4.306	4.455	4.295	4.325	324,189	+0.07(+1.61%)
Jun 08, 2010	4.265	4.289	4.163	4.256	332,452	+0.00(+0.07%)
Jun 07, 2010	4.275	4.377	4.240	4.253	415,983	-0.01(-0.26%)
Jun 04, 2010	4.386	4.433	4.236	4.264	518,801	-0.24(-5.27%)
Jun 03, 2010	4.501	4.553	4.442	4.501	390,880	+0.02(+0.37%)
Jun 02, 2010	4.314	4.490	4.292	4.485	431,371	+0.19(+4.36%)
Jun 01, 2010	4.576	4.576	4.296	4.297	625,566	-0.28(-6.12%)
May 28, 2010	4.600	4.622	4.523	4.577	541,101	-0.02(-0.48%)
May 27, 2010	4.414	4.605	4.342	4.600	513,269	+0.28(+6.53%)
May 26, 2010	4.349	4.396	4.294	4.318	452,565	+0.00(+0.04%)
May 25, 2010	4.277	4.340	4.204	4.316	352,168	-0.02(-0.51%)
May 24, 2010	4.438	4.470	4.325	4.338	365,140	-0.12(-2.62%)
May 21, 2010	4.364	4.472	4.359	4.455	414,420	+0.05(+1.05%)
May 20, 2010	4.390	4.561	4.381	4.409	580,109	-0.17(-3.65%)
May 19, 2010	4.594	4.628	4.531	4.576	353,241	-0.03(-0.56%)
May 18, 2010	4.631	4.654	4.584	4.602	580,707	-0.01(-0.32%)
May 17, 2010	4.488	4.620	4.463	4.616	830,312	+0.14(+3.15%)
May 14, 2010	4.457	4.481	4.390	4.475	780,445	-0.01(-0.29%)
May 13, 2010	4.468	4.488	4.409	4.488	287,879	+0.01(+0.12%)
May 12, 2010	4.323	4.488	4.283	4.483	449,341	+0.15(+3.56%)
May 11, 2010	4.305	4.360	4.164	4.329	399,237	+0.06(+1.52%)
May 10, 2010	4.184	4.273	4.081	4.264	449,088	+0.27(+6.73%)
May 07, 2010	4.067	4.140	3.988	3.995	806,130	-0.09(-2.27%)
May 06, 2010	4.158	4.234	3.990	4.088	683,849	-0.10(-2.35%)
May 05, 2010	4.320	4.381	4.153	4.186	744,769	-0.17(-4.00%)
May 04, 2010	4.466	4.475	4.320	4.360	379,450	-0.18(-3.88%)