Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.67	20.57	19.67	20.41	520,788	+0.68(+3.45%)
Apr 29, 2010	19.00	19.78	18.62	19.73	189,742	+0.91(+4.81%)
Apr 28, 2010	19.01	19.08	18.69	18.82	88,697	+0.01(+0.04%)
Apr 27, 2010	19.23	19.40	18.72	18.81	173,560	-0.54(-2.81%)
Apr 26, 2010	19.65	19.86	19.07	19.36	204,094	-0.27(-1.39%)
Apr 23, 2010	19.39	19.63	19.25	19.63	77,293	+0.16(+0.82%)
Apr 22, 2010	19.19	19.85	19.13	19.47	152,759	-0.01(-0.04%)
Apr 21, 2010	18.93	19.49	18.81	19.48	581	+0.52(+2.75%)
Apr 20, 2010	18.65	18.97	18.34	18.96	736	+0.49(+2.65%)
Apr 19, 2010	18.49	18.70	17.89	18.47	148,116	-0.10(-0.56%)
Apr 16, 2010	18.47	18.70	18.28	18.57	248,394	+0.10(+0.52%)
Apr 15, 2010	18.44	18.79	18.35	18.48	201,103	-0.03(-0.17%)
Apr 14, 2010	17.97	18.51	17.91	18.51	110,129	+0.70(+3.91%)
Apr 13, 2010	17.69	17.89	17.51	17.81	98,667	+0.02(+0.13%)
Apr 12, 2010	17.78	18.08	17.48	17.79	205,432	+0.07(+0.41%)
Apr 09, 2010	17.47	17.73	17.18	17.72	157,641	+0.24(+1.38%)
Apr 08, 2010	17.68	17.72	17.30	17.48	151,185	-0.35(-1.98%)
Apr 07, 2010	17.75	17.93	17.36	17.83	183,052	-0.04(-0.22%)
Apr 06, 2010	17.84	17.93	17.39	17.87	200,643	+0.07(+0.41%)
Apr 05, 2010	17.51	17.95	17.16	17.80	86,166	+0.42(+2.40%)
Apr 01, 2010	17.37	17.38	17.38	17.38	103,586	+0.13(+0.74%)
Mar 31, 2010	17.56	17.92	17.24	17.25	158,485	-0.43(-2.45%)
Mar 30, 2010	17.79	18.02	17.36	17.68	149,349	+0.02(+0.09%)
Mar 29, 2010	18.02	18.09	17.44	17.67	147,573	-0.24(-1.34%)
Mar 26, 2010	17.97	18.28	17.76	17.91	85,524	-0.04(-0.22%)
Mar 25, 2010	17.96	18.61	17.85	17.95	238,584	+0.12(+0.67%)
Mar 24, 2010	18.00	18.41	17.78	17.83	209,337	-0.25(-1.37%)
Mar 23, 2010	17.62	18.08	17.46	18.08	151,845	+0.42(+2.36%)
Mar 22, 2010	17.52	18.11	17.36	17.66	256,790	-0.06(-0.32%)
Mar 19, 2010	17.93	17.93	17.05	17.72	495,661	-0.07(-0.41%)
Mar 18, 2010	17.76	18.03	17.71	17.79	132,543	-0.03(-0.18%)
Mar 17, 2010	17.60	17.84	17.28	17.82	169,752	+0.21(+1.18%)
Mar 16, 2010	17.79	17.79	17.36	17.61	97,405	-0.15(-0.86%)
Mar 15, 2010	17.64	17.88	17.61	17.76	146,344	+0.13(+0.73%)
Mar 12, 2010	18.19	18.22	17.24	17.64	357,297	-0.50(-2.74%)
Mar 11, 2010	18.32	18.32	17.76	18.13	157,268	-0.39(-2.12%)
Mar 10, 2010	18.70	18.70	18.24	18.53	331,023	-0.12(-0.64%)
Mar 09, 2010	17.44	18.81	17.44	18.65	421,856	+1.07(+6.11%)
Mar 08, 2010	16.98	17.64	16.98	17.57	281,286	+0.50(+2.91%)
Mar 05, 2010	16.55	17.15	16.55	17.07	246,439	+0.67(+4.10%)
Mar 04, 2010	16.34	16.49	16.15	16.40	108,737	+0.06(+0.39%)
Mar 03, 2010	16.45	16.54	16.12	16.34	225,127	-0.03(-0.20%)
Mar 02, 2010	16.12	16.56	15.99	16.37	244,177	+0.36(+2.24%)
Mar 01, 2010	15.54	16.09	15.46	16.01	237,491	+0.62(+4.04%)
Feb 26, 2010	15.62	15.72	15.12	15.39	192,551	-0.17(-1.07%)
Feb 25, 2010	15.33	15.61	15.06	15.56	128,455	-0.05(-0.31%)
Feb 24, 2010	15.69	15.98	15.37	15.61	157,790	-0.08(-0.51%)
Feb 23, 2010	16.35	16.35	15.46	15.68	283,849	-0.65(-3.95%)
Feb 22, 2010	16.16	16.37	16.14	16.33	136,965	+0.19(+1.18%)
Feb 19, 2010	16.43	16.43	15.96	16.14	134,773	-0.30(-1.84%)
Feb 18, 2010	16.18	16.52	16.18	16.44	100,990	+0.26(+1.62%)
Feb 17, 2010	16.28	16.65	16.03	16.18	133,884	+0.04(+0.25%)
Feb 16, 2010	16.30	16.42	15.85	16.14	171,421	-0.01(-0.05%)
Feb 12, 2010	15.81	16.15	16.15	16.15	252,579	+0.18(+1.10%)
Feb 11, 2010	16.15	16.27	15.58	15.97	316,943	-0.20(-1.23%)
Feb 10, 2010	16.83	16.93	15.98	16.17	506,923	-0.69(-4.11%)
Feb 09, 2010	15.25	17.02	15.25	16.86	739,439	+2.11(+14.31%)
Feb 08, 2010	14.90	15.21	14.70	14.75	409,469	+0.02(+0.16%)
Feb 05, 2010	14.61	14.79	14.16	14.73	171,977	+0.14(+0.93%)
Feb 04, 2010	15.70	15.75	14.55	14.59	266,454	-1.30(-8.17%)
Feb 03, 2010	15.81	16.15	15.40	15.89	169,759	+0.02(+0.15%)
Feb 02, 2010	15.70	16.01	15.61	15.87	141,158	+0.15(+0.96%)
Feb 01, 2010	15.89	15.97	15.44	15.72	129,002	-0.13(-0.80%)
Jan 29, 2010	15.97	16.27	15.66	15.84	234,535	-0.10(-0.65%)
Jan 28, 2010	16.12	16.36	15.81	15.95	171,570	-0.18(-1.09%)
Jan 27, 2010	15.82	16.27	15.55	16.12	170,384	+0.17(+1.05%)
Jan 26, 2010	16.26	16.40	15.92	15.96	121,767	-0.36(-2.20%)
Jan 25, 2010	16.04	16.84	15.89	16.31	318,223	+0.49(+3.12%)
Jan 22, 2010	15.51	16.20	15.41	15.82	195,954	+0.25(+1.59%)
Jan 21, 2010	16.20	16.20	15.49	15.57	216,397	-0.60(-3.69%)
Jan 20, 2010	16.80	16.80	16.00	16.17	189,388	-0.84(-4.96%)
Jan 19, 2010	16.74	17.04	16.46	17.02	141,220	+0.27(+1.62%)
Jan 15, 2010	17.20	16.74	16.74	16.74	248,813	-0.37(-2.14%)
Jan 14, 2010	16.92	17.33	16.90	17.11	130,803	+0.05(+0.28%)
Jan 13, 2010	17.11	17.25	16.88	17.06	143,004	+0.00(+0.00%)
Jan 12, 2010	17.52	17.82	16.83	17.06	151,786	-0.61(-3.47%)
Jan 11, 2010	18.20	18.29	17.34	17.68	146,806	-0.46(-2.55%)
Jan 08, 2010	17.85	18.14	17.57	18.14	175,646	+0.25(+1.43%)
Jan 07, 2010	17.88	18.03	17.41	17.88	129,359	+0.07(+0.40%)
Jan 06, 2010	18.13	18.33	17.69	17.81	367,571	-0.39(-2.14%)
Jan 05, 2010	18.38	18.78	18.11	18.20	135,358	-0.25(-1.34%)
Jan 04, 2010	18.06	18.50	17.88	18.45	243,287	+0.56(+3.12%)
Dec 31, 2009	18.26	17.89	17.89	17.89	176,504	-0.33(-1.79%)
Dec 30, 2009	17.99	18.35	17.48	18.22	131,488	+0.19(+1.06%)
Dec 29, 2009	18.11	18.19	17.86	18.03	153,454	-0.08(-0.44%)
Dec 28, 2009	17.59	18.58	17.37	18.11	237,646	+0.78(+4.51%)
Dec 24, 2009	17.64	17.64	17.12	17.33	92,515	-0.27(-1.54%)
Dec 23, 2009	17.09	17.88	16.97	17.60	135,560	+0.69(+4.05%)
Dec 22, 2009	16.25	17.09	16.25	16.91	157,878	+0.72(+4.48%)
Dec 21, 2009	16.35	16.76	15.96	16.19	160,399	-0.01(-0.05%)
Dec 18, 2009	16.98	16.98	16.00	16.19	303,811	-0.58(-3.47%)
Dec 17, 2009	16.62	16.96	16.27	16.78	123,291	-0.03(-0.19%)
Dec 16, 2009	16.49	17.02	16.35	16.81	144,493	+0.53(+3.23%)
Dec 15, 2009	16.78	16.95	16.21	16.28	138,077	-0.53(-3.13%)
Dec 14, 2009	16.78	16.89	16.65	16.81	68,188	+0.29(+1.79%)
Dec 11, 2009	16.25	16.73	16.25	16.51	126,150	+0.32(+1.97%)
Dec 10, 2009	16.60	16.84	16.12	16.19	107,553	-0.33(-2.02%)
Dec 09, 2009	16.55	16.84	16.18	16.53	155,171	-0.08(-0.48%)
Dec 08, 2009	16.10	16.82	16.05	16.61	186,355	+0.25(+1.51%)
Dec 07, 2009	16.30	16.55	16.13	16.36	146,430	-0.02(-0.15%)
Dec 04, 2009	15.61	16.62	15.61	16.39	369,399	+0.85(+5.49%)
Dec 03, 2009	15.68	15.98	15.40	15.53	270,992	-0.11(-0.71%)
Dec 02, 2009	15.53	16.12	15.33	15.64	155,008	+0.10(+0.61%)
Dec 01, 2009	14.60	15.60	14.60	15.55	247,969	+1.15(+7.96%)
Nov 30, 2009	14.53	14.59	13.95	14.40	251,307	-0.20(-1.36%)
Nov 27, 2009	14.72	15.25	14.15	14.60	98,681	-0.70(-4.58%)
Nov 25, 2009	15.45	15.63	15.15	15.30	101,366	-0.43(-2.73%)
Nov 24, 2009	15.92	15.96	15.26	15.73	87,959	-0.14(-0.85%)
Nov 23, 2009	15.70	16.18	15.62	15.87	177,629	+0.36(+2.31%)
Nov 20, 2009	15.27	15.68	15.14	15.51	157,406	+0.06(+0.41%)
Nov 19, 2009	16.15	16.15	15.40	15.45	158,434	-0.96(-5.83%)
Nov 18, 2009	16.66	16.66	15.92	16.40	156,984	-0.25(-1.53%)
Nov 17, 2009	16.81	16.81	16.27	16.66	69,327	-0.22(-1.32%)
Nov 16, 2009	16.09	17.10	16.09	16.88	235,520	+0.94(+5.90%)
Nov 13, 2009	15.94	16.45	15.54	15.94	113,516	+0.00(+0.00%)
Nov 12, 2009	16.73	16.98	15.89	15.94	167,072	-0.79(-4.71%)
Nov 11, 2009	16.86	17.26	16.59	16.73	192,046	+0.10(+0.62%)
Nov 10, 2009	16.46	16.90	16.35	16.62	221,557	+0.00(+0.00%)
Nov 09, 2009	16.74	16.96	16.50	16.62	296,053	-0.12(-0.71%)
Nov 06, 2009	16.67	17.16	16.13	16.74	215,517	-0.22(-1.27%)
Nov 05, 2009	16.09	17.28	15.77	16.96	290,682	+1.08(+6.82%)
Nov 04, 2009	16.66	17.02	15.76	15.88	352,097	-0.82(-4.91%)
Nov 03, 2009	13.28	16.73	13.28	16.70	726,602	+3.64(+27.88%)
Nov 02, 2009	13.33	13.37	12.59	13.06	333,270	-0.22(-1.62%)
Oct 30, 2009	14.10	14.19	12.94	13.27	315,581	-0.92(-6.46%)
Oct 29, 2009	14.61	14.64	13.98	14.19	210,853	-0.21(-1.44%)
Oct 28, 2009	15.03	15.28	14.30	14.39	187,054	-0.62(-4.14%)
Oct 27, 2009	15.10	15.22	14.81	15.02	170,026	-0.01(-0.05%)
Oct 26, 2009	15.36	16.06	14.81	15.02	220,573	-0.36(-2.33%)
Oct 23, 2009	15.51	15.56	15.27	15.38	158,148	-0.88(-5.44%)
Oct 22, 2009	15.68	16.46	15.41	16.27	133,466	+0.48(+3.03%)
Oct 21, 2009	15.93	16.90	15.74	15.79	214,655	-0.17(-1.05%)
Oct 20, 2009	15.58	15.99	15.53	15.96	150,708	-0.29(-1.81%)
Oct 19, 2009	16.00	16.51	15.93	16.25	142,798	+0.39(+2.46%)
Oct 16, 2009	16.18	16.19	15.45	15.86	249,088	-0.44(-2.69%)
Oct 15, 2009	15.73	16.33	15.66	16.30	261,290	+0.38(+2.40%)
Oct 14, 2009	16.17	16.19	15.63	15.92	225,832	+0.08(+0.50%)
Oct 13, 2009	15.95	15.95	15.25	15.84	166,556	-0.18(-1.14%)
Oct 12, 2009	16.09	16.20	15.79	16.02	70,035	-0.01(-0.05%)
Oct 09, 2009	15.75	16.11	15.71	16.03	93,710	+0.22(+1.41%)
Oct 08, 2009	16.02	16.13	15.74	15.80	219,815	+0.05(+0.30%)
Oct 07, 2009	15.53	15.99	15.53	15.76	84,173	+0.10(+0.66%)
Oct 06, 2009	15.10	15.97	15.10	15.65	128,962	+0.58(+3.86%)
Oct 05, 2009	14.67	15.11	14.46	15.07	148,610	+0.47(+3.22%)
Oct 02, 2009	14.78	15.01	13.93	14.60	260,794	-0.18(-1.19%)
Oct 01, 2009	15.33	15.33	14.77	14.78	165,719	-0.68(-4.38%)
Sep 30, 2009	15.89	15.89	14.98	15.45	257,891	-0.39(-2.46%)
Sep 29, 2009	16.13	16.33	15.58	15.84	226,081	-0.32(-1.97%)
Sep 28, 2009	15.71	16.41	15.37	16.16	115,005	+0.53(+3.36%)
Sep 25, 2009	15.59	15.85	15.23	15.64	200,152	-0.05(-0.30%)
Sep 24, 2009	16.11	16.13	15.36	15.68	323,271	-0.37(-2.28%)
Sep 23, 2009	15.76	16.29	15.60	16.05	243,806	+0.27(+1.72%)
Sep 22, 2009	15.87	16.27	15.74	15.78	109,209	+0.12(+0.76%)
Sep 21, 2009	15.57	15.75	15.45	15.66	171,226	-0.22(-1.40%)
Sep 18, 2009	16.34	16.54	15.84	15.88	345,286	-0.47(-2.87%)
Sep 17, 2009	16.14	16.46	16.06	16.35	255,456	+0.25(+1.53%)
Sep 16, 2009	15.67	16.27	15.63	16.11	228,994	+0.57(+3.69%)
Sep 15, 2009	15.44	15.59	15.07	15.53	173,914	+0.11(+0.72%)
Sep 14, 2009	15.57	15.57	14.82	15.42	391,305	-0.34(-2.17%)
Sep 11, 2009	15.24	15.84	15.24	15.76	246,694	+0.53(+3.45%)
Sep 10, 2009	14.42	15.25	14.42	15.24	273,489	+0.82(+5.69%)
Sep 09, 2009	13.88	14.63	13.76	14.42	254,256	+0.52(+3.73%)
Sep 08, 2009	13.73	14.12	13.73	13.90	199,159	+0.21(+1.57%)
Sep 04, 2009	13.10	13.71	12.77	13.69	171,720	+0.66(+5.08%)
Sep 03, 2009	13.14	13.14	12.75	13.02	223,979	-0.01(-0.06%)
Sep 02, 2009	13.29	13.39	12.90	13.03	282,009	-0.33(-2.48%)
Sep 01, 2009	13.46	14.23	13.24	13.36	300,774	-0.23(-1.69%)
Aug 31, 2009	13.92	13.97	13.32	13.59	345,459	-0.52(-3.70%)
Aug 28, 2009	14.17	14.29	13.89	14.12	192,923	+0.13(+0.90%)
Aug 27, 2009	14.00	14.51	13.52	13.99	214,023	+0.03(+0.23%)
Aug 26, 2009	14.00	14.17	13.51	13.96	372,527	+0.02(+0.11%)
Aug 25, 2009	13.88	14.01	13.73	13.94	332,788	+0.26(+1.91%)
Aug 24, 2009	13.58	13.84	13.43	13.68	439,574	+0.27(+2.00%)
Aug 21, 2009	12.83	13.63	12.83	13.41	367,822	+0.59(+4.63%)
Aug 20, 2009	12.75	12.82	12.27	12.82	300,324	+0.00(+0.00%)
Aug 19, 2009	12.81	12.91	12.45	12.82	253,678	-0.11(-0.86%)
Aug 18, 2009	11.86	13.07	11.86	12.93	383,355	+1.20(+10.25%)
Aug 17, 2009	11.57	11.96	11.36	11.73	390,826	-0.28(-2.37%)
Aug 14, 2009	11.96	12.02	11.27	12.01	348,863	+0.06(+0.53%)
Aug 13, 2009	12.05	12.33	11.40	11.95	217,914	-0.06(-0.53%)
Aug 12, 2009	11.79	12.38	11.68	12.01	219,818	+0.27(+2.29%)
Aug 11, 2009	11.68	11.82	11.33	11.74	261,702	+0.09(+0.81%)
Aug 10, 2009	11.85	11.96	11.49	11.65	160,747	-0.37(-3.09%)
Aug 07, 2009	11.40	12.26	11.25	12.02	264,504	+0.84(+7.50%)
Aug 06, 2009	11.55	11.71	11.10	11.18	330,999	-0.28(-2.42%)
Aug 05, 2009	12.22	12.34	11.40	11.46	464,234	-0.48(-4.04%)
Aug 04, 2009	11.35	12.59	11.22	11.94	449,225	+0.55(+4.86%)
Aug 03, 2009	10.90	11.44	10.87	11.39	449,970	+0.52(+4.80%)
Jul 31, 2009	10.81	11.34	10.81	10.87	507,840	-0.02(-0.22%)
Jul 30, 2009	11.25	11.51	10.83	10.89	458,697	-0.22(-1.99%)
Jul 29, 2009	11.66	11.77	10.90	11.11	311,449	-0.69(-5.83%)
Jul 28, 2009	11.86	11.93	11.70	11.80	221,731	+0.02(+0.20%)
Jul 27, 2009	11.66	11.94	11.58	11.77	261,559	+0.10(+0.88%)
Jul 24, 2009	11.62	11.80	11.00	11.67	1,021	+0.06(+0.54%)
Jul 23, 2009	10.90	11.64	10.68	11.61	301,213	+0.64(+5.84%)
Jul 22, 2009	10.88	11.06	10.64	10.97	159,714	-0.03(-0.29%)
Jul 21, 2009	10.83	11.16	10.73	11.00	394,633	+0.21(+1.90%)
Jul 20, 2009	10.30	10.83	10.29	10.79	185,106	+0.47(+4.52%)
Jul 17, 2009	10.07	10.49	10.01	10.33	331,273	+0.30(+3.00%)
Jul 16, 2009	9.497	10.11	9.497	10.03	179,068	+0.47(+4.88%)
Jul 15, 2009	9.015	9.592	8.983	9.561	226,903	+0.68(+7.66%)
Jul 14, 2009	8.620	8.920	8.453	8.880	239,847	+0.28(+3.31%)
Jul 13, 2009	8.272	8.635	8.272	8.596	312,249	+0.41(+5.02%)
Jul 10, 2009	7.876	8.327	7.852	8.185	208,712	+0.24(+2.99%)
Jul 09, 2009	8.066	8.129	7.908	7.947	220,132	-0.08(-0.99%)
Jul 08, 2009	8.145	8.240	7.845	8.026	349,269	-0.09(-1.17%)
Jul 07, 2009	8.303	8.359	8.050	8.121	348,115	-0.15(-1.82%)
Jul 06, 2009	8.683	8.683	8.098	8.272	365,359	-0.43(-4.91%)
Jul 02, 2009	9.047	9.047	8.548	8.699	289,619	-0.57(-6.14%)
Jul 01, 2009	9.047	9.481	8.770	9.268	280,396	+0.27(+2.99%)
Jun 30, 2009	9.062	9.323	8.873	8.999	234,060	+0.01(+0.09%)
Jun 29, 2009	8.825	9.134	8.699	8.991	326,011	+0.21(+2.43%)
Jun 26, 2009	8.572	8.880	8.533	8.778	661,853	+0.17(+1.93%)
Jun 25, 2009	8.691	8.809	8.564	8.612	239,025	+0.34(+4.11%)
Jun 24, 2009	8.208	8.509	7.932	8.272	274,021	+0.16(+1.95%)
Jun 23, 2009	8.398	8.540	8.090	8.113	253,140	-0.31(-3.66%)
Jun 22, 2009	9.300	9.347	8.390	8.422	217,072	-0.98(-10.43%)
Jun 19, 2009	9.489	9.568	9.284	9.402	243,425	-0.07(-0.75%)
Jun 18, 2009	9.553	9.616	9.149	9.474	184,619	-0.14(-1.48%)
Jun 17, 2009	9.806	9.940	9.474	9.616	186,224	-0.14(-1.46%)
Jun 16, 2009	10.51	10.68	9.608	9.758	242,880	-0.69(-6.59%)
Jun 15, 2009	10.53	10.53	10.06	10.45	236,836	-0.36(-3.37%)
Jun 12, 2009	10.79	10.83	10.47	10.81	144,477	-0.07(-0.65%)
Jun 11, 2009	11.03	11.24	10.83	10.88	331,374	-0.07(-0.65%)
Jun 10, 2009	11.06	11.21	10.65	10.95	397,543	-0.07(-0.65%)
Jun 09, 2009	11.02	11.16	10.93	11.02	111,270	+0.04(+0.36%)
Jun 08, 2009	11.26	11.26	10.90	10.98	203,687	-0.36(-3.21%)
Jun 05, 2009	11.23	11.64	10.98	11.35	227,142	+0.17(+1.56%)
Jun 04, 2009	10.98	11.21	10.70	11.17	216,320	+0.13(+1.22%)
Jun 03, 2009	11.52	11.74	10.80	11.04	260,797	-0.58(-4.97%)
Jun 02, 2009	11.18	11.70	11.13	11.62	458,464	+0.32(+2.87%)
Jun 01, 2009	10.80	11.35	10.40	11.29	421,371	+0.74(+6.97%)
May 29, 2009	10.40	10.83	10.22	10.56	550,943	+0.21(+1.99%)
May 28, 2009	9.703	10.53	9.648	10.35	596,782	+0.62(+6.34%)
May 27, 2009	10.11	10.32	9.481	9.735	585,313	-0.41(-4.05%)
May 26, 2009	8.248	10.27	8.240	10.15	926,728	+1.92(+23.37%)
May 22, 2009	7.742	8.414	7.536	8.224	462,514	+0.55(+7.11%)
May 21, 2009	7.694	7.694	7.275	7.678	247,333	-0.09(-1.22%)
May 20, 2009	7.852	8.422	7.726	7.773	217,062	-0.04(-0.51%)
May 19, 2009	7.718	8.050	7.544	7.813	215,227	+0.03(+0.41%)
May 18, 2009	7.038	7.868	7.038	7.781	397,642	+0.70(+9.94%)
May 15, 2009	7.346	7.449	6.983	7.077	299,296	-0.32(-4.38%)
May 14, 2009	7.362	7.568	7.006	7.402	388,351	+0.09(+1.19%)
May 13, 2009	7.971	7.971	7.283	7.315	451,802	-0.82(-10.11%)
May 12, 2009	8.256	8.398	8.011	8.137	307,109	-0.09(-1.06%)
May 11, 2009	8.295	8.390	7.987	8.224	363,961	-0.28(-3.35%)
May 08, 2009	8.082	8.572	7.837	8.509	513,724	+0.67(+8.52%)
May 07, 2009	8.509	8.730	7.734	7.841	586,961	-0.57(-6.73%)
May 06, 2009	8.817	8.975	8.351	8.406	761,603	-0.35(-3.97%)
May 05, 2009	7.465	9.568	7.465	8.754	845,591	+0.70(+8.74%)
May 04, 2009	7.781	8.050	7.686	8.050	368,993	+0.43(+5.71%)