Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.900	9.930	9.790	9.890	470,708	+0.00(+0.00%)
May 30, 2013	9.500	9.930	9.490	9.890	743,550	+0.44(+4.66%)
May 29, 2013	9.420	9.520	9.360	9.450	359,149	-0.01(-0.11%)
May 28, 2013	9.450	9.560	9.420	9.460	383,645	+0.10(+1.07%)
May 27, 2013	9.420	9.420	9.270	9.360	14,236	+0.02(+0.21%)
May 24, 2013	9.340	9.450	9.250	9.340	108,194	-0.01(-0.11%)
May 23, 2013	9.220	9.400	9.140	9.350	269,118	+0.06(+0.65%)
May 22, 2013	9.310	9.650	9.290	9.290	372,355	-0.02(-0.21%)
May 21, 2013	9.310	9.450	9.300	9.310	199,232	+0.00(+0.00%)
May 17, 2013		9.310	9.310	9.310	0	+0.09(+0.98%)
May 16, 2013	9.200	9.300	9.200	9.220	211,769	+0.01(+0.11%)
May 15, 2013	9.230	9.340	9.150	9.210	140,558	-0.13(-1.39%)
May 13, 2013	9.200	9.420	9.190	9.340	860,903	+0.14(+1.52%)
May 10, 2013	9.100	9.235	9.090	9.200	648,058	+0.10(+1.10%)
May 09, 2013	9.250	9.260	9.090	9.100	689,925	-0.10(-1.09%)
May 08, 2013	9.190	9.220	9.070	9.200	228,341	+0.10(+1.10%)
May 07, 2013	8.910	9.240	8.910	9.100	399,827	+0.15(+1.68%)
May 06, 2013	9.110	9.250	8.880	8.950	345,901	-0.10(-1.10%)
May 03, 2013	8.910	9.140	8.910	9.050	579,705	+0.62(+7.35%)
May 02, 2013	8.390	8.430	8.160	8.430	153,184	+0.09(+1.08%)
May 01, 2013	8.540	8.540	8.300	8.340	74,745	-0.19(-2.23%)
Apr 30, 2013	8.500	8.600	8.450	8.530	231,390	+0.03(+0.35%)
Apr 29, 2013	8.580	8.730	8.450	8.500	43,420	-0.07(-0.82%)
Apr 26, 2013	8.410	8.660	8.410	8.570	92,130	+0.13(+1.54%)
Apr 25, 2013	8.290	8.480	8.290	8.440	1,144,832	+0.15(+1.81%)
Apr 24, 2013	8.150	8.420	8.130	8.290	119,145	+0.14(+1.72%)
Apr 23, 2013	8.110	8.160	8.100	8.150	32,969	+0.04(+0.49%)
Apr 22, 2013	8.020	8.120	8.020	8.110	69,248	+0.09(+1.12%)
Apr 19, 2013	8.010	8.030	8.010	8.020	29,634	+0.02(+0.25%)
Apr 18, 2013	7.980	8.010	7.950	8.000	283,441	+0.06(+0.76%)
Apr 17, 2013	8.000	8.050	7.760	7.940	164,984	-0.06(-0.75%)
Apr 16, 2013	8.040	8.040	8.000	8.000	80,816	-0.01(-0.12%)
Apr 15, 2013	8.010	8.050	8.000	8.010	73,888	-0.15(-1.84%)
Apr 12, 2013	8.230	8.270	8.110	8.160	69,063	-0.15(-1.81%)
Apr 11, 2013	8.230	8.380	8.180	8.310	51,589	+0.12(+1.47%)
Apr 10, 2013	8.050	8.540	8.050	8.190	145,722	+0.09(+1.11%)
Apr 09, 2013	8.040	8.110	8.000	8.100	60,829	+0.04(+0.50%)
Apr 08, 2013	8.050	8.110	8.020	8.060	52,133	+0.00(+0.00%)
Apr 05, 2013	8.010	8.080	8.010	8.060	66,036	-0.07(-0.86%)
Apr 04, 2013	8.080	8.170	7.980	8.130	150,060	+0.09(+1.12%)
Apr 03, 2013	8.360	8.360	7.950	8.040	357,814	-0.33(-3.94%)
Apr 02, 2013	8.040	8.380	8.040	8.370	150,096	+0.26(+3.21%)
Apr 01, 2013	8.180	8.200	8.060	8.110	75,904	-0.07(-0.86%)
Mar 28, 2013		8.180	8.180	8.180	0	-0.04(-0.49%)
Mar 27, 2013	8.380	8.390	8.170	8.220	322,785	-0.15(-1.79%)
Mar 26, 2013	8.390	8.440	8.340	8.370	187,753	-0.03(-0.36%)
Mar 25, 2013	8.520	8.550	8.350	8.400	146,853	-0.09(-1.06%)
Mar 22, 2013	8.460	8.670	8.360	8.490	196,856	+0.06(+0.71%)
Mar 21, 2013	8.350	8.450	8.300	8.430	399,505	-0.07(-0.82%)
Mar 20, 2013	8.410	8.540	8.190	8.500	227,625	+0.08(+0.95%)
Mar 19, 2013	8.570	8.570	8.410	8.420	178,902	-0.11(-1.29%)
Mar 18, 2013	8.500	8.600	8.500	8.530	177,213	-0.07(-0.81%)
Mar 15, 2013	8.560	8.650	8.540	8.600	119,753	+0.03(+0.35%)
Mar 14, 2013	8.600	8.620	8.450	8.570	295,244	-0.05(-0.58%)
Mar 13, 2013	8.670	8.710	8.610	8.620	72,452	-0.08(-0.92%)
Mar 12, 2013	8.730	8.820	8.650	8.700	126,668	-0.08(-0.91%)
Mar 11, 2013	8.840	8.840	8.650	8.780	31,346	-0.06(-0.68%)
Mar 08, 2013	8.790	8.840	8.730	8.840	179,991	+0.01(+0.11%)
Mar 07, 2013	8.860	8.890	8.700	8.830	77,089	+0.00(+0.00%)
Mar 06, 2013	8.850	8.930	8.800	8.830	333,211	-0.01(-0.11%)
Mar 05, 2013	8.910	8.950	8.820	8.840	156,040	-0.04(-0.45%)
Mar 04, 2013	8.760	8.900	8.760	8.880	164,116	+0.07(+0.79%)
Mar 01, 2013	8.850	8.880	8.750	8.810	94,448	-0.09(-1.01%)
Feb 28, 2013	9.000	8.990	8.820	8.900	149,943	-0.07(-0.78%)
Feb 27, 2013	8.790	9.000	8.790	8.970	185,584	+0.18(+2.05%)
Feb 26, 2013	8.830	8.900	8.600	8.790	140,037	+0.01(+0.11%)
Feb 25, 2013	8.910	9.020	8.760	8.780	240,516	+0.02(+0.23%)
Feb 22, 2013	8.700	8.830	8.500	8.760	488,050	+0.08(+0.92%)
Feb 21, 2013	8.740	8.850	8.670	8.680	170,339	-0.07(-0.80%)
Feb 20, 2013	8.950	9.000	8.650	8.750	590,000	-0.21(-2.34%)
Feb 19, 2013	9.150	9.150	8.870	8.960	589,012	-0.17(-1.86%)
Feb 15, 2013		9.130	9.130	9.130	0	+0.00(+0.00%)
Feb 14, 2013	9.460	9.460	9.000	9.130	436,091	-0.27(-2.87%)
Feb 13, 2013	9.310	9.410	9.250	9.400	167,132	+0.08(+0.86%)
Feb 12, 2013	9.450	9.450	9.260	9.320	93,894	-0.09(-0.96%)
Feb 11, 2013	9.500	9.500	9.370	9.410	183,045	-0.05(-0.53%)
Feb 08, 2013	9.450	9.500	9.450	9.460	121,571	+0.07(+0.75%)
Feb 07, 2013	9.500	9.540	9.350	9.390	552,698	-0.11(-1.16%)
Feb 06, 2013	9.490	9.700	9.350	9.500	878,720	+0.38(+4.17%)
Feb 04, 2013	9.500	9.500	9.120	9.120	117,976	-0.40(-4.20%)
Feb 01, 2013	9.190	9.600	9.160	9.520	313,653	+0.49(+5.43%)
Jan 31, 2013	9.240	9.250	9.010	9.030	423,198	-0.21(-2.27%)
Jan 30, 2013	9.080	9.490	9.050	9.240	885,019	+0.21(+2.33%)
Jan 29, 2013	8.990	9.050	8.950	9.030	795,978	+0.12(+1.35%)
Jan 28, 2013	9.020	9.120	8.890	8.910	140,220	+0.07(+0.79%)
Jan 25, 2013	8.700	9.060	8.700	8.840	343,743	+0.13(+1.49%)
Jan 24, 2013	8.680	8.750	8.680	8.710	767,821	+0.03(+0.35%)
Jan 23, 2013	8.730	8.760	8.600	8.680	99,903	-0.07(-0.80%)
Jan 22, 2013	8.600	8.770	8.580	8.750	1,337,086	+0.17(+1.98%)
Jan 21, 2013	8.540	8.605	8.510	8.580	63,033	+0.03(+0.35%)
Jan 18, 2013	8.580	8.690	8.350	8.550	1,346,238	+0.02(+0.23%)
Jan 17, 2013	8.290	8.540	8.240	8.530	1,389,580	+0.25(+3.02%)
Jan 16, 2013	8.430	8.460	8.250	8.280	564,718	-0.21(-2.47%)
Jan 15, 2013	8.550	8.570	8.410	8.490	313,585	-0.05(-0.59%)
Jan 14, 2013	8.600	8.600	8.530	8.540	591,997	-0.06(-0.70%)
Jan 11, 2013	8.600	8.600	8.560	8.600	123,197	+0.00(+0.00%)
Jan 10, 2013	8.600	8.600	8.450	8.600	251,883	+0.06(+0.70%)
Jan 09, 2013	8.610	8.610	8.490	8.540	307,199	-0.07(-0.81%)
Jan 08, 2013	8.790	8.800	8.570	8.610	147,753	-0.09(-1.03%)
Jan 07, 2013	8.290	8.810	8.290	8.700	422,386	+0.41(+4.95%)
Jan 04, 2013	8.390	8.400	8.200	8.290	367,263	-0.05(-0.60%)
Jan 03, 2013	8.150	8.540	8.130	8.340	1,094,485	+0.19(+2.33%)
Jan 02, 2013	7.850	8.290	7.730	8.150	1,070,621	+0.42(+5.43%)
Dec 31, 2012		7.730	7.730	7.730	0	-0.02(-0.26%)
Dec 28, 2012	7.710	7.800	7.710	7.750	39,270	-0.02(-0.26%)
Dec 27, 2012	7.630	7.800	7.630	7.770	44,378	+0.11(+1.44%)
Dec 24, 2012		7.660	7.660	7.660	0	-0.14(-1.79%)
Dec 21, 2012	7.800	7.840	7.750	7.800	94,375	-0.07(-0.89%)
Dec 20, 2012	7.900	7.900	7.690	7.870	48,816	-0.05(-0.63%)
Dec 19, 2012	7.930	7.940	7.830	7.920	741,498	+0.04(+0.51%)
Dec 18, 2012	7.850	7.910	7.830	7.880	221,731	+0.04(+0.51%)
Dec 17, 2012	7.930	7.930	7.610	7.840	127,754	-0.05(-0.63%)
Dec 14, 2012	7.880	7.920	7.820	7.890	105,781	+0.03(+0.38%)
Dec 13, 2012	7.850	8.000	7.700	7.860	243,498	-0.04(-0.51%)
Dec 12, 2012	7.990	7.990	7.880	7.900	269,513	-0.09(-1.13%)
Dec 11, 2012	7.950	8.050	7.920	7.990	185,742	+0.11(+1.40%)
Dec 10, 2012	7.840	8.020	7.805	7.880	248,419	+0.12(+1.55%)
Dec 07, 2012	7.660	7.840	7.660	7.760	246,560	+0.12(+1.57%)
Dec 06, 2012	7.660	7.750	7.640	7.640	397,165	+0.00(+0.00%)
Dec 05, 2012	7.690	7.760	7.620	7.640	243,923	-0.03(-0.39%)
Dec 04, 2012	7.710	7.760	7.670	7.670	358,344	-0.02(-0.26%)
Nov 30, 2012	7.710	7.820	7.650	7.690	294,207	-0.08(-1.03%)
Nov 29, 2012	7.560	7.840	7.560	7.770	463,744	+0.25(+3.32%)
Nov 28, 2012	7.360	7.570	7.290	7.520	111,467	+0.10(+1.35%)
Nov 27, 2012	7.300	7.440	7.250	7.420	227,231	+0.08(+1.09%)
Nov 26, 2012	7.250	7.340	7.160	7.340	56,967	+0.09(+1.24%)
Nov 24, 2012	7.360	7.380	7.200	7.250	246,586	+0.00(+0.00%)
Nov 23, 2012	7.360	7.380	7.200	7.250	246,586	-0.08(-1.09%)
Nov 22, 2012	6.890	7.500	6.890	7.330	280,604	+0.35(+5.01%)
Nov 21, 2012	6.800	7.000	6.800	6.980	137,867	+0.20(+2.95%)
Nov 20, 2012	7.000	7.000	6.750	6.780	188,813	-0.22(-3.14%)
Nov 19, 2012	7.020	7.110	6.950	7.000	117,754	+0.05(+0.72%)
Nov 16, 2012	6.570	6.970	6.570	6.950	265,339	+0.43(+6.60%)
Nov 15, 2012	6.670	6.670	6.410	6.520	109,100	-0.13(-1.95%)
Nov 14, 2012	6.830	6.840	6.600	6.650	93,458	-0.22(-3.20%)
Nov 13, 2012	6.950	6.950	6.820	6.870	61,041	-0.08(-1.15%)
Nov 12, 2012	6.970	7.040	6.940	6.950	30,296	+0.03(+0.43%)
Nov 09, 2012	6.870	6.960	6.870	6.920	34,475	+0.03(+0.44%)
Nov 08, 2012	6.900	7.010	6.880	6.890	200,439	-0.01(-0.14%)
Nov 07, 2012	6.920	6.980	6.800	6.900	284,867	-0.05(-0.72%)
Nov 06, 2012	7.000	7.030	6.835	6.950	326,443	-0.01(-0.14%)
Nov 05, 2012	7.000	7.050	6.935	6.960	74,589	-0.05(-0.71%)
Nov 02, 2012	7.160	7.250	6.950	7.010	462,144	-0.15(-2.09%)
Nov 01, 2012	7.200	7.240	6.950	7.160	395,369	-0.02(-0.28%)
Oct 31, 2012	6.960	7.280	6.800	7.180	706,606	+0.32(+4.66%)
Oct 30, 2012	6.700	6.940	6.600	6.860	489,322	+0.29(+4.41%)
Oct 29, 2012	6.700	6.700	6.510	6.570	344,778	-0.09(-1.35%)
Oct 26, 2012	6.690	6.690	6.610	6.660	23,608	+0.01(+0.15%)
Oct 25, 2012	6.660	6.750	6.600	6.650	63,498	+0.02(+0.30%)
Oct 24, 2012	6.900	6.920	6.500	6.630	211,400	-0.27(-3.91%)
Oct 23, 2012	6.860	6.900	6.750	6.900	103,144	-0.02(-0.29%)
Oct 19, 2012	6.970	7.020	6.920	6.920	53,702	-0.04(-0.57%)
Oct 18, 2012	7.000	7.010	6.950	6.960	82,135	-0.05(-0.71%)
Oct 17, 2012	7.010	7.080	6.990	7.010	85,778	+0.02(+0.29%)
Oct 16, 2012	7.000	7.040	6.900	6.990	1,860,379	+0.00(+0.00%)
Oct 15, 2012	7.050	7.050	6.950	6.990	158,392	-0.05(-0.71%)
Oct 12, 2012	6.900	7.040	6.890	7.040	1,160,317	+0.15(+2.18%)
Oct 11, 2012	6.750	6.910	6.750	6.890	808,125	+0.10(+1.47%)
Oct 10, 2012	6.910	6.920	6.770	6.790	140,130	-0.13(-1.88%)
Oct 09, 2012	7.000	7.000	6.900	6.920	1,453,616	-0.07(-1.00%)
Oct 05, 2012		6.990	6.990	6.990	0	+0.00(+0.00%)
Oct 04, 2012	7.000	7.050	6.900	6.990	203,167	+0.00(+0.00%)
Oct 03, 2012	6.900	7.000	6.900	6.990	1,120,126	+0.03(+0.43%)
Oct 02, 2012	7.000	7.060	6.950	6.960	157,530	-0.07(-1.00%)
Oct 01, 2012	7.080	7.140	6.970	7.030	162,762	-0.03(-0.42%)
Sep 28, 2012	7.120	7.120	7.030	7.060	271,260	-0.14(-1.94%)
Sep 27, 2012	7.420	7.420	7.120	7.200	333,244	-0.11(-1.50%)
Sep 26, 2012	7.250	7.330	7.030	7.310	199,151	-0.02(-0.27%)
Sep 25, 2012	7.500	7.550	7.250	7.330	644,527	-0.22(-2.91%)
Sep 24, 2012	7.920	7.920	7.500	7.550	181,952	-0.36(-4.55%)
Sep 21, 2012	7.840	7.980	7.820	7.910	457,773	+0.13(+1.67%)
Sep 20, 2012	7.850	7.870	7.720	7.780	70,685	-0.07(-0.89%)
Sep 19, 2012	7.870	7.900	7.800	7.850	52,624	+0.00(+0.00%)
Sep 18, 2012	7.930	7.930	7.800	7.850	174,474	-0.10(-1.26%)
Sep 17, 2012	7.990	8.120	7.920	7.950	139,797	-0.01(-0.13%)
Sep 14, 2012	7.900	8.000	7.870	7.960	175,365	+0.07(+0.89%)
Sep 13, 2012	7.900	7.900	7.760	7.890	605,731	-0.01(-0.13%)
Sep 12, 2012	7.860	7.900	7.790	7.900	665,587	+0.04(+0.51%)
Sep 11, 2012	7.800	7.890	7.800	7.860	509,823	+0.07(+0.90%)
Sep 10, 2012	7.870	7.870	7.760	7.790	319,593	-0.09(-1.14%)
Sep 07, 2012	7.930	7.980	7.820	7.880	341,552	-0.03(-0.38%)
Sep 06, 2012	7.820	7.950	7.810	7.910	199,357	+0.11(+1.41%)
Sep 05, 2012	7.860	7.860	7.790	7.800	152,990	-0.04(-0.51%)
Sep 04, 2012	7.920	7.980	7.770	7.840	735,863	-0.09(-1.13%)
Aug 31, 2012		7.930	7.930	7.930	0	+0.16(+2.06%)
Aug 30, 2012	7.860	7.880	7.760	7.770	133,725	-0.09(-1.15%)
Aug 29, 2012	7.980	7.980	7.770	7.860	66,315	+0.01(+0.13%)
Aug 27, 2012	7.980	7.980	7.760	7.850	128,165	-0.08(-1.01%)
Aug 24, 2012	7.950	8.060	7.900	7.930	37,828	-0.01(-0.13%)
Aug 23, 2012	8.070	8.130	7.860	7.940	124,216	-0.10(-1.24%)
Aug 22, 2012	8.050	8.200	7.970	8.040	457,668	-0.01(-0.12%)
Aug 21, 2012	8.000	8.170	7.950	8.050	195,116	+0.08(+1.00%)
Aug 20, 2012	7.990	7.990	7.910	7.970	273,572	+0.04(+0.50%)
Aug 17, 2012	8.050	8.050	7.800	7.930	407,696	-0.12(-1.49%)
Aug 16, 2012	7.990	8.060	7.850	8.050	856,837	+0.06(+0.75%)
Aug 15, 2012	7.990	8.000	7.670	7.990	2,025,658	-0.46(-5.44%)
Aug 14, 2012	8.580	8.580	8.430	8.450	208,543	-0.06(-0.71%)
Aug 13, 2012	8.500	8.530	8.350	8.510	154,392	+0.04(+0.47%)
Aug 11, 2012	8.480	8.510	8.470	8.470	430,091	+0.00(+0.00%)
Aug 10, 2012	8.480	8.510	8.470	8.470	430,091	-0.02(-0.24%)
Aug 09, 2012	8.330	8.530	8.330	8.490	602,029	+0.17(+2.04%)
Aug 08, 2012	8.360	8.400	8.290	8.320	425,184	-0.08(-0.95%)
Aug 07, 2012	8.300	8.480	8.300	8.400	137,914	+0.10(+1.20%)
Aug 03, 2012		8.300	8.300	8.300	0	+0.18(+2.22%)
Aug 02, 2012	8.170	8.200	8.120	8.120	37,128	-0.10(-1.22%)
Aug 01, 2012	8.200	8.270	8.140	8.220	50,458	+0.02(+0.24%)
Jul 31, 2012	8.360	8.360	8.170	8.200	146,504	-0.10(-1.20%)
Jul 30, 2012	8.490	8.490	8.230	8.300	57,172	-0.15(-1.78%)
Jul 27, 2012	8.330	8.560	8.250	8.450	360,788	+0.13(+1.56%)
Jul 26, 2012	8.230	8.320	8.230	8.320	155,237	+0.17(+2.09%)
Jul 25, 2012	8.100	8.210	8.090	8.150	107,269	+0.03(+0.37%)
Jul 24, 2012	8.130	8.140	8.040	8.120	1,057,549	+0.03(+0.37%)
Jul 23, 2012	8.440	8.440	8.030	8.090	24,482	-0.50(-5.82%)
Jul 20, 2012	8.510	8.590	8.430	8.590	645,437	+0.08(+0.94%)
Jul 19, 2012	8.400	8.510	8.370	8.510	486,720	+0.13(+1.55%)
Jul 18, 2012	8.350	8.380	8.260	8.380	68,116	+0.03(+0.36%)
Jul 17, 2012	8.390	8.390	8.310	8.350	41,118	+0.08(+0.97%)
Jul 16, 2012	8.350	8.390	8.230	8.270	34,498	-0.08(-0.96%)
Jul 13, 2012	8.250	8.400	8.220	8.350	127,160	+0.11(+1.33%)
Jul 12, 2012	8.400	8.400	8.190	8.240	180,288	-0.11(-1.32%)
Jul 11, 2012	8.460	8.460	8.310	8.350	217,913	+0.02(+0.24%)
Jul 10, 2012	8.380	8.430	8.160	8.330	470,431	+0.12(+1.46%)
Jul 09, 2012	8.340	8.410	8.160	8.210	207,984	-0.09(-1.08%)
Jul 06, 2012	8.490	8.490	8.270	8.300	340,779	-0.21(-2.47%)
Jul 05, 2012	8.570	8.600	8.460	8.510	75,404	-0.02(-0.23%)
Jul 04, 2012	8.290	8.640	8.250	8.530	443,564	+0.27(+3.27%)
Jul 03, 2012	8.000	8.340	7.970	8.260	633,402	+0.26(+3.25%)
Jun 29, 2012		8.000	8.000	8.000	0	+0.07(+0.88%)
Jun 28, 2012	8.010	8.050	7.890	7.930	380,030	-0.12(-1.49%)
Jun 27, 2012	8.170	8.170	8.000	8.050	1,127,074	-0.13(-1.59%)
Jun 26, 2012	8.140	8.190	8.110	8.180	22,634	-0.02(-0.24%)
Jun 25, 2012	8.070	8.200	7.950	8.200	169,720	+0.10(+1.23%)
Jun 22, 2012	8.450	8.450	8.070	8.100	273,134	-0.39(-4.59%)
Jun 21, 2012	8.810	8.810	8.460	8.490	172,962	-0.32(-3.63%)
Jun 20, 2012	8.900	8.900	8.760	8.810	281,919	-0.09(-1.01%)
Jun 19, 2012	8.750	8.950	8.740	8.900	267,883	+0.10(+1.14%)
Jun 18, 2012	8.740	8.840	8.670	8.800	381,661	+0.14(+1.62%)
Jun 15, 2012	8.900	8.990	8.560	8.660	3,273,820	-0.19(-2.15%)
Jun 14, 2012	8.850	8.900	8.790	8.850	619,768	+0.00(+0.00%)
Jun 13, 2012	8.840	8.950	8.690	8.850	549,992	-0.05(-0.56%)
Jun 12, 2012	8.800	8.960	8.690	8.900	646,814	+0.13(+1.48%)
Jun 11, 2012	8.890	8.930	8.510	8.770	885,249	-0.03(-0.34%)
Jun 08, 2012	8.480	8.860	8.450	8.800	242,835	+0.23(+2.68%)
Jun 07, 2012	8.720	8.770	8.500	8.570	193,885	-0.07(-0.81%)
Jun 06, 2012	8.490	8.870	8.490	8.640	276,716	+0.21(+2.49%)
Jun 05, 2012	8.000	8.430	7.990	8.430	1,171,323	+0.43(+5.37%)
Jun 04, 2012	8.150	8.150	7.810	8.000	182,566	-0.13(-1.60%)
Jun 02, 2012	8.110	8.190	8.110	8.130	220,122	+0.00(+0.00%)