Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.197	5.197	5.086	5.121	13,304,279	-0.07(-1.34%)
Apr 28, 2011	5.155	5.197	5.100	5.190	14,061,314	+0.04(+0.81%)
Apr 27, 2011	5.134	5.162	5.058	5.148	16,868,260	+0.03(+0.54%)
Apr 26, 2011	5.030	5.141	4.988	5.121	18,532,102	+0.13(+2.66%)
Apr 25, 2011	5.000	5.023	4.967	4.988	10,422,239	-0.01(-0.28%)
Apr 21, 2011	4.953	5.012	4.876	5.002	15,745,482	+0.08(+1.56%)
Apr 20, 2011	5.065	5.086	4.911	4.925	19,756,874	-0.08(-1.53%)
Apr 19, 2011	5.002	5.051	4.765	5.002	54,467,980	+0.13(+2.72%)
Apr 18, 2011	4.911	4.960	4.862	4.869	26,636,308	-0.13(-2.65%)
Apr 15, 2011	5.093	5.093	4.967	5.002	17,821,380	-0.05(-0.97%)
Apr 14, 2011	5.037	5.058	4.946	5.051	16,655,046	+0.02(+0.42%)
Apr 13, 2011	5.121	5.128	4.981	5.030	18,441,118	-0.04(-0.83%)
Apr 12, 2011	5.044	5.107	5.023	5.072	11,492,642	+0.01(+0.14%)
Apr 11, 2011	5.072	5.107	5.051	5.065	7,488,610	-0.01(-0.14%)
Apr 08, 2011	5.141	5.148	5.044	5.072	11,923,534	-0.04(-0.82%)
Apr 07, 2011	5.180	5.190	5.086	5.114	11,840,699	-0.06(-1.21%)
Apr 06, 2011	5.037	5.197	5.030	5.176	21,536,984	+0.16(+3.20%)
Apr 05, 2011	5.058	5.107	5.016	5.016	14,060,514	-0.08(-1.51%)
Apr 04, 2011	5.100	5.169	5.058	5.093	12,810,775	+0.01(+0.14%)
Apr 01, 2011	5.114	5.197	5.058	5.086	18,887,732	+0.02(+0.41%)
Mar 31, 2011	5.023	5.086	4.995	5.065	12,426,844	+0.02(+0.41%)
Mar 30, 2011	5.044	5.044	5.044	5.044	20,463,134	+0.06(+1.12%)
Mar 29, 2011	4.967	5.016	4.960	4.988	7,152,822	+0.01(+0.14%)
Mar 28, 2011	5.009	5.030	4.967	4.981	8,869,085	-0.03(-0.56%)
Mar 25, 2011	4.967	5.016	4.953	5.009	11,055,993	+0.03(+0.70%)
Mar 24, 2011	5.030	5.030	4.939	4.974	12,713,534	-0.03(-0.56%)
Mar 23, 2011	5.058	5.079	4.939	5.002	18,406,518	-0.09(-1.78%)
Mar 22, 2011	5.030	5.107	5.023	5.093	20,766,986	+0.03(+0.69%)
Mar 21, 2011	5.005	5.059	4.995	5.058	18,697,302	+0.10(+2.11%)
Mar 18, 2011	5.218	5.232	4.925	4.953	62,412,764	-0.17(-3.40%)
Mar 17, 2011	5.114	5.141	5.037	5.128	17,385,808	+0.10(+2.08%)
Mar 16, 2011	5.114	5.148	5.009	5.023	19,699,780	-0.08(-1.64%)
Mar 15, 2011	5.058	5.148	5.044	5.107	19,338,594	-0.03(-0.68%)
Mar 14, 2011	5.134	5.176	5.037	5.141	17,456,494	-0.07(-1.34%)
Mar 11, 2011	5.086	5.239	5.072	5.211	17,621,408	+0.10(+1.91%)
Mar 10, 2011	5.274	5.309	5.114	5.114	21,789,856	-0.27(-5.05%)
Mar 09, 2011	5.399	5.441	5.302	5.385	29,852,338	+0.06(+1.18%)
Mar 08, 2011	5.176	5.357	5.176	5.323	14,787,977	+0.16(+3.10%)
Mar 07, 2011	5.225	5.281	5.121	5.162	18,566,540	-0.05(-0.94%)
Mar 04, 2011	5.316	5.323	5.141	5.211	18,512,376	-0.13(-2.35%)
Mar 03, 2011	5.246	5.364	5.246	5.336	19,314,064	+0.13(+2.54%)
Mar 02, 2011	5.169	5.267	5.155	5.204	15,622,787	+0.03(+0.54%)
Mar 01, 2011	5.302	5.316	5.169	5.176	21,683,308	-0.15(-2.75%)
Feb 28, 2011	5.316	5.323	5.232	5.323	14,200,189	+0.06(+1.06%)
Feb 25, 2011	5.197	5.302	5.197	5.267	13,314,808	+0.10(+2.02%)
Feb 24, 2011	5.086	5.183	5.051	5.162	17,987,784	+0.02(+0.41%)
Feb 23, 2011	5.141	5.274	5.037	5.141	20,997,974	+0.00(+0.00%)
Feb 22, 2011	5.323	5.366	5.127	5.141	24,783,930	-0.29(-5.26%)
Feb 18, 2011	5.343	5.448	5.330	5.427	18,344,612	+0.06(+1.17%)
Feb 17, 2011	5.392	5.413	5.330	5.364	16,050,512	-0.04(-0.77%)
Feb 16, 2011	5.434	5.518	5.399	5.406	20,653,482	-0.06(-1.02%)
Feb 15, 2011	5.504	5.545	5.448	5.462	13,693,773	-0.05(-0.89%)
Feb 14, 2011	5.573	5.608	5.448	5.511	17,452,234	-0.08(-1.37%)
Feb 11, 2011	5.350	5.636	5.343	5.587	27,330,688	+0.20(+3.75%)
Feb 10, 2011	5.246	5.413	5.239	5.385	18,605,036	+0.08(+1.58%)
Feb 09, 2011	5.399	5.462	5.288	5.302	21,870,200	-0.13(-2.44%)
Feb 08, 2011	5.448	5.455	5.232	5.434	32,333,558	+0.01(+0.13%)
Feb 07, 2011	5.511	5.566	5.420	5.427	24,780,380	-0.03(-0.64%)
Feb 04, 2011	5.239	5.594	5.225	5.462	62,979,140	+0.22(+4.12%)
Feb 03, 2011	5.023	5.316	5.023	5.246	60,167,048	+0.20(+3.86%)
Feb 02, 2011	5.072	5.086	4.988	5.051	17,423,830	-0.05(-0.96%)
Feb 01, 2011	4.988	5.121	4.967	5.100	36,925,976	+0.15(+3.10%)
Jan 31, 2011	4.842	4.967	4.821	4.946	24,515,072	+0.15(+3.20%)
Jan 28, 2011	4.995	5.023	4.765	4.793	38,873,228	-0.19(-3.78%)
Jan 27, 2011	4.856	5.002	4.842	4.981	32,444,094	+0.13(+2.58%)
Jan 26, 2011	4.842	4.898	4.730	4.856	44,392,344	-0.03(-0.71%)
Jan 25, 2011	5.086	5.051	4.856	4.891	66,852,972	-0.20(-3.84%)
Jan 24, 2011	5.162	5.176	5.030	5.086	22,850,262	-0.07(-1.35%)
Jan 21, 2011	5.162	5.190	5.065	5.155	23,794,956	+0.12(+2.35%)
Jan 20, 2011	4.912	5.054	4.863	5.037	30,455,322	+0.07(+1.40%)
Jan 19, 2011	5.211	5.246	4.960	4.967	28,010,524	-0.29(-5.56%)
Jan 18, 2011	5.211	5.309	5.121	5.260	32,821,556	+0.06(+1.07%)
Jan 14, 2011	5.023	5.246	5.009	5.204	37,391,964	+0.16(+3.18%)
Jan 13, 2011	5.065	5.077	5.002	5.044	21,551,646	-0.02(-0.41%)
Jan 12, 2011	5.086	5.121	5.016	5.065	29,157,328	+0.03(+0.69%)
Jan 11, 2011	4.960	5.051	4.932	5.030	23,522,964	+0.12(+2.41%)
Jan 10, 2011	4.891	4.939	4.801	4.912	27,224,818	+0.02(+0.43%)
Jan 07, 2011	4.995	5.030	4.814	4.891	36,537,492	-0.08(-1.68%)
Jan 06, 2011	5.023	5.155	4.932	4.974	40,546,296	-0.05(-0.97%)
Jan 05, 2011	4.856	5.023	4.856	5.023	21,833,460	+0.13(+2.56%)
Jan 04, 2011	4.960	4.974	4.828	4.898	22,399,572	-0.03(-0.57%)
Jan 03, 2011	4.988	5.037	4.884	4.925	28,654,328	+0.05(+1.00%)
Dec 31, 2010	4.807	4.891	4.786	4.877	13,688,518	+0.06(+1.16%)
Dec 30, 2010	4.786	4.842	4.772	4.821	15,136,315	+0.03(+0.73%)
Dec 29, 2010	4.737	4.797	4.715	4.786	25,804,552	+0.06(+1.18%)
Dec 28, 2010	4.716	4.751	4.695	4.730	11,991,780	+0.02(+0.44%)
Dec 27, 2010	4.689	4.772	4.633	4.709	23,646,478	+0.01(+0.15%)
Dec 23, 2010	4.751	4.821	4.682	4.703	18,753,092	-0.11(-2.32%)
Dec 22, 2010	4.528	4.835	4.507	4.814	58,679,276	+0.32(+7.13%)
Dec 21, 2010	4.417	4.504	4.413	4.494	22,530,054	+0.10(+2.22%)
Dec 20, 2010	4.396	4.438	4.375	4.396	22,205,210	+0.05(+1.12%)
Dec 17, 2010	4.361	4.469	4.340	4.347	57,240,972	-0.05(-1.11%)
Dec 16, 2010	4.396	4.424	4.271	4.396	49,661,540	+0.00(+0.00%)
Dec 15, 2010	4.570	4.570	4.312	4.396	138,824,656	+0.08(+1.77%)
Dec 14, 2010	4.521	4.549	4.305	4.319	51,958,468	-0.24(-5.19%)
Dec 13, 2010	4.452	4.605	4.312	4.556	68,714,296	+0.06(+1.39%)
Dec 10, 2010	4.528	4.549	4.458	4.493	27,654,216	-0.03(-0.62%)
Dec 09, 2010	4.458	4.556	4.361	4.521	52,449,644	+0.12(+2.69%)
Dec 08, 2010	4.201	4.514	4.194	4.403	60,414,508	+0.22(+5.32%)
Dec 07, 2010	4.312	4.326	4.152	4.180	27,176,250	-0.04(-0.99%)
Dec 06, 2010	4.243	4.257	4.111	4.222	34,830,604	-0.01(-0.16%)
Dec 03, 2010	4.138	4.243	4.111	4.229	29,161,222	+0.01(+0.33%)
Dec 02, 2010	3.944	4.229	3.923	4.215	68,557,552	+0.27(+6.88%)
Dec 01, 2010	3.798	3.951	3.777	3.944	40,535,204	+0.20(+5.39%)
Nov 30, 2010	3.686	3.784	3.686	3.742	32,965,122	+0.01(+0.19%)
Nov 29, 2010	3.638	3.770	3.624	3.735	36,212,460	+0.08(+2.29%)
Nov 26, 2010	3.603	3.686	3.603	3.652	10,278,120	+0.01(+0.19%)
Nov 24, 2010	3.645	3.645	3.645	3.645	32,268,948	+0.02(+0.58%)
Nov 23, 2010	3.631	3.867	3.596	3.624	104,868,888	-0.10(-2.62%)
Nov 22, 2010	3.798	3.819	3.659	3.721	44,164,888	-0.10(-2.73%)
Nov 19, 2010	3.596	3.832	3.561	3.826	81,734,888	+0.13(+3.58%)
Nov 18, 2010	3.909	3.937	3.575	3.693	179,627,152	-0.16(-4.15%)
Nov 17, 2010	4.111	4.111	3.735	3.853	106,188,144	-0.26(-6.42%)
Nov 16, 2010	4.215	4.215	3.867	4.118	114,191,784	-0.19(-4.52%)
Nov 15, 2010	4.354	4.382	4.298	4.312	22,529,762	+0.03(+0.81%)
Nov 12, 2010	4.417	4.434	4.271	4.278	29,564,588	-0.18(-4.06%)
Nov 11, 2010	4.305	4.549	4.298	4.458	34,256,012	+0.11(+2.56%)
Nov 10, 2010	4.347	4.403	4.278	4.347	30,771,394	+0.03(+0.81%)
Nov 09, 2010	4.424	4.500	4.292	4.312	33,831,464	-0.10(-2.21%)
Nov 08, 2010	4.472	4.479	4.319	4.410	31,851,530	-0.08(-1.71%)
Nov 05, 2010	4.542	4.716	4.424	4.486	56,831,092	-0.06(-1.38%)
Nov 04, 2010	4.445	4.584	4.396	4.549	34,814,792	+0.17(+3.81%)
Nov 03, 2010	4.264	4.389	4.264	4.382	27,857,430	+0.13(+2.94%)
Nov 02, 2010	4.382	4.382	4.229	4.257	28,372,012	-0.08(-1.77%)
Nov 01, 2010	4.417	4.438	4.285	4.333	17,509,602	-0.05(-1.11%)
Oct 29, 2010	4.375	4.452	4.354	4.382	28,026,838	+0.01(+0.16%)
Oct 28, 2010	4.479	4.493	4.319	4.375	44,590,668	-0.06(-1.26%)
Oct 27, 2010	4.472	4.563	4.410	4.431	28,694,814	-0.46(-9.39%)
Oct 25, 2010	5.022	5.029	4.876	4.890	20,404,536	-0.08(-1.54%)
Oct 22, 2010	5.064	5.133	4.938	4.966	18,629,576	-0.10(-1.92%)
Oct 21, 2010	5.098	5.237	5.029	5.064	21,283,078	+0.00(+0.00%)
Oct 20, 2010	5.071	5.126	4.911	5.064	28,256,178	-0.04(-0.82%)
Oct 19, 2010	5.001	5.189	5.001	5.105	25,195,678	-0.01(-0.14%)
Oct 18, 2010	4.890	5.119	4.869	5.112	16,825,452	+0.20(+4.11%)
Oct 15, 2010	5.022	5.050	4.813	4.911	20,136,126	-0.08(-1.53%)
Oct 14, 2010	5.050	5.064	4.869	4.987	20,281,708	-0.09(-1.78%)
Oct 13, 2010	5.244	5.265	5.064	5.077	18,110,442	-0.12(-2.28%)
Oct 12, 2010	5.050	5.203	5.022	5.196	12,716,984	+0.10(+2.05%)
Oct 11, 2010	5.147	5.196	5.077	5.091	8,258,205	-0.07(-1.35%)
Oct 08, 2010	5.161	5.168	5.077	5.161	13,009,341	+0.04(+0.82%)
Oct 07, 2010	5.258	5.286	5.077	5.119	18,061,276	-0.10(-1.87%)
Oct 06, 2010	5.251	5.300	5.189	5.217	13,091,055	-0.03(-0.53%)
Oct 05, 2010	5.112	5.300	5.050	5.244	1,006	+0.21(+4.14%)
Oct 04, 2010	4.987	5.105	4.949	5.036	16,908,900	+0.04(+0.84%)
Oct 01, 2010	4.994	5.168	4.959	4.994	17,556,844	-0.06(-1.28%)
Sep 30, 2010	5.054	5.217	5.015	5.059	254,835	+0.04(+0.88%)
Sep 29, 2010	4.890	5.071	4.855	5.015	40,478,960	+0.08(+1.55%)
Sep 28, 2010	4.897	4.938	4.806	4.938	101,412	+0.09(+1.87%)
Sep 27, 2010	4.869	4.931	4.820	4.848	15,569,676	+0.01(+0.29%)
Sep 24, 2010	4.813	4.883	4.771	4.834	20,895,030	+0.13(+2.81%)
Sep 23, 2010	4.702	4.911	4.702	4.702	19,329,568	-0.10(-2.17%)
Sep 22, 2010	4.904	4.966	4.785	4.806	19,476,752	-0.13(-2.54%)
Sep 21, 2010	4.918	5.091	4.883	4.931	27,724,934	+0.02(+0.42%)
Sep 20, 2010	4.778	4.911	4.737	4.911	34,776,192	+0.16(+3.35%)
Sep 17, 2010	4.751	4.869	4.744	4.751	36,856,196	-0.11(-2.27%)
Sep 15, 2010	4.931	4.952	4.820	4.862	24,083,946	-0.10(-1.96%)
Sep 14, 2010	5.029	5.043	4.911	4.959	29,161,928	-0.10(-1.92%)
Sep 13, 2010	4.918	5.063	4.918	5.056	20,038,910	+0.27(+5.66%)
Sep 10, 2010	4.813	4.841	4.758	4.786	11,739,926	-0.01(-0.29%)
Sep 09, 2010	4.904	4.925	4.702	4.799	17,371	+0.02(+0.44%)
Sep 08, 2010	4.612	4.813	4.584	4.779	23,337,230	+0.22(+4.72%)
Sep 07, 2010	4.702	4.723	4.556	4.563	13,015	-0.22(-4.64%)
Sep 03, 2010	4.945	4.959	4.730	4.786	19,643,710	-0.03(-0.58%)
Sep 02, 2010	4.765	4.813	4.723	4.813	12,122,845	+0.06(+1.17%)
Sep 01, 2010	4.549	4.758	4.515	4.758	19,586,648	+0.30(+6.70%)
Aug 31, 2010	4.466	4.556	4.411	4.459	63,181	-0.01(-0.16%)
Aug 30, 2010	4.570	4.612	4.459	4.466	18,647,588	-0.12(-2.58%)
Aug 27, 2010	4.584	4.584	4.411	4.584	18,913,980	+0.17(+3.94%)
Aug 26, 2010	4.522	4.612	4.376	4.411	23,258	-0.09(-2.01%)
Aug 25, 2010	4.494	4.549	4.341	4.501	33,021	-0.06(-1.22%)
Aug 24, 2010	4.674	4.716	4.536	4.556	2,833	-0.19(-4.09%)
Aug 23, 2010	4.813	4.925	4.744	4.751	19,017,924	+0.01(+0.29%)
Aug 20, 2010	4.779	4.820	4.647	4.737	17,681,584	-0.08(-1.73%)
Aug 19, 2010	4.980	5.050	4.793	4.820	2,607	-0.19(-3.74%)
Aug 18, 2010	4.959	5.105	4.897	5.008	1,007	+0.04(+0.84%)
Aug 17, 2010	5.063	5.063	4.918	4.966	10,481	-0.02(-0.42%)
Aug 16, 2010	4.966	4.987	4.890	4.987	21,433,488	+0.02(+0.42%)
Aug 13, 2010	4.966	5.050	4.938	4.966	18,338,270	+0.01(+0.14%)
Aug 12, 2010	4.876	4.994	4.813	4.959	19,011,530	-0.02(-0.42%)
Aug 11, 2010	5.223	5.244	4.973	4.980	12,479	-0.22(-4.27%)
Aug 10, 2010	5.195	5.362	5.168	5.202	5,327	-0.07(-1.32%)
Aug 09, 2010	5.168	5.293	5.098	5.272	24,170,028	+0.13(+2.57%)
Aug 06, 2010	5.140	5.161	5.001	5.140	19,609,856	-0.05(-0.94%)
Aug 05, 2010	5.237	5.244	5.036	5.188	22,982,150	-0.09(-1.71%)
Aug 04, 2010	5.279	5.390	5.265	5.279	18,908,280	+0.01(+0.26%)
Aug 03, 2010	5.320	5.390	5.251	5.265	33,021	-0.08(-1.56%)
Aug 02, 2010	5.202	5.359	5.175	5.348	31,975,850	+0.26(+5.05%)
Jul 30, 2010	5.091	5.154	5.036	5.091	24,806,436	-0.04(-0.81%)
Jul 29, 2010	5.119	5.202	5.036	5.133	1,573	+0.08(+1.51%)
Jul 28, 2010	5.056	5.112	4.938	5.056	25,132	+0.05(+0.97%)
Jul 27, 2010	5.008	5.362	5.001	5.008	29,442	+0.08(+1.69%)
Jul 26, 2010	4.647	4.931	4.577	4.925	38,342,692	+0.31(+6.62%)
Jul 23, 2010	4.536	4.674	4.466	4.619	27,800,900	+0.03(+0.76%)
Jul 22, 2010	4.383	4.598	4.376	4.584	431	+0.28(+6.45%)
Jul 21, 2010	4.654	4.688	4.306	4.306	52,426,724	-0.25(-5.49%)
Jul 20, 2010	4.556	4.577	4.397	4.556	30,946,468	-0.08(-1.80%)
Jul 19, 2010	4.536	4.661	4.452	4.640	27,514,102	+0.09(+1.98%)
Jul 16, 2010	4.549	4.827	4.522	4.549	31,238,612	-0.33(-6.70%)
Jul 15, 2010	4.994	4.994	4.737	4.876	34,257,216	-0.09(-1.82%)
Jul 14, 2010	5.036	5.036	4.869	4.966	287	-0.16(-3.12%)
Jul 13, 2010	5.119	5.175	5.056	5.126	6,965	+0.10(+1.93%)
Jul 12, 2010	4.918	5.091	4.897	5.029	29,521,798	+0.06(+1.26%)
Jul 09, 2010	4.966	4.994	4.709	4.966	28,995,492	+0.22(+4.69%)
Jul 08, 2010	4.674	4.751	4.619	4.744	102,221	+0.13(+2.86%)
Jul 07, 2010	4.452	4.612	4.417	4.612	44,389,976	+0.16(+3.59%)
Jul 06, 2010	4.452	4.577	4.390	4.452	10,193	+0.12(+2.72%)
Jul 02, 2010	4.334	4.508	4.251	4.334	27,127,780	-0.10(-2.35%)
Jul 01, 2010	4.577	4.688	4.320	4.438	3,023	-0.13(-2.89%)
Jun 30, 2010	4.695	4.806	4.549	4.570	719	-0.13(-2.66%)
Jun 29, 2010	4.695	4.855	4.633	4.695	13,107	-0.16(-3.22%)
Jun 25, 2010	4.852	4.855	4.688	4.852	34,837,940	+0.12(+2.57%)
Jun 24, 2010	4.862	4.897	4.709	4.730	13,965	-0.18(-3.68%)
Jun 23, 2010	4.869	4.952	4.793	4.911	25,010,498	+0.05(+1.00%)
Jun 22, 2010	5.008	5.008	4.862	4.862	4,319	-0.12(-2.37%)
Jun 21, 2010	5.043	5.102	4.935	4.980	28,043,444	+0.01(+0.28%)
Jun 18, 2010	4.966	5.008	4.897	4.966	21,253,310	+0.00(+0.00%)
Jun 17, 2010	5.008	5.018	4.897	4.966	28,690,806	-0.01(-0.14%)
Jun 16, 2010	5.022	5.056	4.918	4.973	30,913,200	-0.13(-2.45%)
Jun 15, 2010	5.022	5.119	4.897	5.098	2,447	+0.13(+2.66%)
Jun 14, 2010	4.952	5.042	4.841	4.966	30,111,456	+0.07(+1.42%)
Jun 11, 2010	4.904	4.904	4.751	4.897	28,045,940	-0.07(-1.40%)
Jun 10, 2010	4.800	4.966	4.758	4.966	33,715,224	+0.26(+5.45%)
Jun 09, 2010	4.980	4.994	4.675	4.710	44,020,212	-0.22(-4.37%)
Jun 08, 2010	4.841	4.932	4.703	4.925	2,883	+0.13(+2.75%)
Jun 07, 2010	4.987	5.070	4.772	4.793	29,750,352	-0.15(-3.09%)
Jun 04, 2010	4.945	5.181	4.904	4.945	37,048,356	-0.35(-6.68%)
Jun 03, 2010	5.375	5.445	5.264	5.299	720	-0.03(-0.65%)
Jun 02, 2010	5.188	5.334	5.147	5.334	17,465	+0.22(+4.20%)
Jun 01, 2010	5.230	5.334	5.119	5.119	4,325	-0.17(-3.28%)
May 28, 2010	5.292	5.507	5.264	5.292	23,940,294	-0.17(-3.17%)
May 27, 2010	5.271	5.473	5.167	5.466	33,187,740	+0.33(+6.49%)
May 26, 2010	5.278	5.299	5.105	5.133	4,858	-0.03(-0.67%)
May 25, 2010	4.807	5.188	4.751	5.167	8,128	+0.17(+3.47%)
May 24, 2010	5.188	5.195	4.994	4.994	29,102,702	-0.19(-3.61%)
May 21, 2010	4.911	5.216	4.855	5.181	61,752,928	+0.15(+3.03%)
May 20, 2010	5.055	5.237	5.022	5.029	1,585	-0.40(-7.29%)
May 19, 2010	5.438	5.556	5.271	5.424	53,021,472	-0.07(-1.26%)
May 18, 2010	5.819	5.840	5.320	5.493	2,450	-0.24(-4.23%)
May 17, 2010	5.722	5.792	5.521	5.736	38,987,240	+0.01(+0.12%)
May 14, 2010	5.729	5.903	5.611	5.729	49,373,648	-0.33(-5.49%)
May 13, 2010	6.083	6.215	6.048	6.062	25,208,036	-0.05(-0.79%)
May 12, 2010	6.062	6.159	6.041	6.111	30,069,612	+0.10(+1.61%)
May 11, 2010	6.100	6.145	5.993	6.014	1,874	+0.11(+1.88%)
May 10, 2010	5.840	5.903	5.757	5.903	41,641,796	+0.36(+6.51%)
May 07, 2010	5.722	5.812	5.375	5.542	67,201,328	-0.18(-3.15%)
May 06, 2010	5.632	6.069	5.264	5.722	68,826	-0.06(-1.08%)
May 05, 2010	5.896	6.118	5.722	5.785	35,694,952	-0.17(-2.80%)
May 04, 2010	6.062	6.125	5.896	5.951	1,585	-0.18(-2.94%)