Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.63	14.94	14.53	14.63	454,441	-0.28(-1.89%)
May 27, 2010	14.41	14.95	14.28	14.91	297,130	+0.77(+5.48%)
May 26, 2010	14.14	14.67	14.07	14.14	1,853	-0.37(-2.52%)
May 25, 2010	13.80	14.53	13.74	14.50	421,561	+0.35(+2.49%)
May 24, 2010	14.52	14.52	14.04	14.15	257,678	-0.37(-2.56%)
May 21, 2010	13.96	14.72	13.96	14.52	464,744	+0.36(+2.53%)
May 20, 2010	14.31	14.69	14.14	14.16	468,995	-1.07(-7.02%)
May 19, 2010	15.47	15.91	15.10	15.23	299,561	-0.33(-2.14%)
May 18, 2010	16.18	16.19	15.44	15.57	263,486	-0.47(-2.92%)
May 17, 2010	15.94	16.14	15.58	16.03	242,474	+0.15(+0.93%)
May 14, 2010	15.89	16.10	15.58	15.89	340,608	-0.34(-2.09%)
May 13, 2010	16.17	16.59	16.08	16.23	234,426	-0.06(-0.39%)
May 12, 2010	15.87	16.32	15.69	16.29	237,981	+0.51(+3.25%)
May 11, 2010	15.96	16.23	15.74	15.78	346,471	+0.32(+2.07%)
May 10, 2010	15.10	15.52	15.02	15.46	306,800	+1.15(+8.06%)
May 07, 2010	14.64	14.88	14.21	14.30	498,901	-0.42(-2.87%)
May 06, 2010	15.30	15.64	14.07	14.73	619,722	-0.62(-4.05%)
May 05, 2010	15.09	15.42	15.05	15.35	517,621	+0.32(+2.13%)
May 04, 2010	15.83	15.83	14.95	15.03	510,607	-0.87(-5.48%)
May 03, 2010	16.02	16.08	15.75	15.90	312,476	+0.10(+0.65%)
Apr 30, 2010	16.90	16.93	15.78	15.80	478,584	-1.17(-6.87%)
Apr 29, 2010	16.47	16.96	16.31	16.96	383,557	+0.56(+3.44%)
Apr 28, 2010	16.01	16.55	15.86	16.40	377,792	+0.61(+3.89%)
Apr 27, 2010	16.01	16.52	15.74	15.78	304,484	-0.26(-1.60%)
Apr 26, 2010	16.60	16.71	15.99	16.04	283,128	-0.54(-3.24%)
Apr 23, 2010	16.53	16.76	16.28	16.58	379,668	+0.08(+0.47%)
Apr 22, 2010	15.89	16.55	15.85	16.50	319,804	+0.49(+3.04%)
Apr 21, 2010	15.53	16.02	15.51	16.01	238,924	+0.50(+3.22%)
Apr 20, 2010	15.61	15.61	15.41	15.51	218,573	+0.03(+0.17%)
Apr 19, 2010	15.18	15.53	15.01	15.49	224,635	+0.21(+1.38%)
Apr 16, 2010	15.77	15.79	15.16	15.28	311,884	-0.49(-3.13%)
Apr 15, 2010	15.76	15.89	15.64	15.77	200,806	+0.10(+0.61%)
Apr 14, 2010	15.27	15.72	15.24	15.67	212,847	+0.48(+3.16%)
Apr 13, 2010	15.43	15.43	15.14	15.19	137,807	-0.26(-1.66%)
Apr 12, 2010	15.39	15.53	15.23	15.45	147,090	+0.12(+0.75%)
Apr 09, 2010	15.21	15.51	15.16	15.34	184,223	+0.08(+0.55%)
Apr 08, 2010	15.19	15.41	15.10	15.25	165,029	-0.03(-0.17%)
Apr 07, 2010	15.41	15.55	15.10	15.28	248,804	-0.15(-0.95%)
Apr 06, 2010	14.92	15.53	14.83	15.42	171,570	+0.47(+3.12%)
Apr 05, 2010	14.84	14.96	14.72	14.96	113,945	+0.13(+0.91%)
Apr 01, 2010	14.63	14.82	14.82	14.82	162,736	+0.24(+1.62%)
Mar 31, 2010	14.69	14.96	14.58	14.59	261,901	-0.22(-1.47%)
Mar 30, 2010	14.82	14.97	14.64	14.80	153,890	+0.04(+0.26%)
Mar 29, 2010	14.89	14.91	14.66	14.77	191,032	-0.04(-0.26%)
Mar 26, 2010	15.10	15.24	14.77	14.80	172,452	-0.28(-1.87%)
Mar 25, 2010	15.18	15.53	15.08	15.09	308,802	-0.03(-0.17%)
Mar 24, 2010	15.08	15.15	14.98	15.11	420,599	+0.01(+0.04%)
Mar 23, 2010	15.09	15.19	14.84	15.10	190,180	+0.01(+0.08%)
Mar 22, 2010	14.85	15.12	14.71	15.09	208,627	+0.13(+0.86%)
Mar 19, 2010	14.98	15.03	14.57	14.96	333,544	+0.05(+0.34%)
Mar 18, 2010	14.95	15.14	14.87	14.91	196,911	-0.06(-0.39%)
Mar 17, 2010	14.87	15.10	14.80	14.97	257,823	+0.17(+1.12%)
Mar 16, 2010	14.65	14.87	14.53	14.80	201,246	+0.16(+1.09%)
Mar 15, 2010	14.53	14.69	14.53	14.64	221,943	-0.10(-0.70%)
Mar 12, 2010	14.79	14.89	14.63	14.75	253,492	-0.03(-0.22%)
Mar 11, 2010	14.53	14.80	14.45	14.78	206,647	+0.22(+1.54%)
Mar 10, 2010	14.52	14.69	14.38	14.55	355,198	+0.08(+0.57%)
Mar 09, 2010	14.43	14.66	14.32	14.47	249,665	+0.03(+0.22%)
Mar 08, 2010	14.43	14.52	14.27	14.44	167,126	+0.03(+0.22%)
Mar 05, 2010	14.31	14.41	14.11	14.41	352,715	+0.27(+1.88%)
Mar 04, 2010	14.05	14.18	13.98	14.14	147,467	+0.08(+0.54%)
Mar 03, 2010	14.36	14.43	14.01	14.07	334,104	-0.30(-2.07%)
Mar 02, 2010	14.22	14.51	14.22	14.36	339,835	+0.13(+0.89%)
Mar 01, 2010	14.29	14.38	14.13	14.24	348,419	+0.03(+0.18%)
Feb 26, 2010	14.10	14.31	13.82	14.21	445,868	+0.08(+0.54%)
Feb 25, 2010	13.98	14.17	13.91	14.14	211,793	-0.02(-0.13%)
Feb 24, 2010	13.99	14.27	13.87	14.15	265,082	+0.20(+1.41%)
Feb 23, 2010	13.87	14.00	13.71	13.96	270,893	+0.06(+0.41%)
Feb 22, 2010	13.67	13.95	13.60	13.90	219,163	+0.32(+2.33%)
Feb 19, 2010	13.62	13.71	13.51	13.58	193,837	-0.04(-0.33%)
Feb 18, 2010	13.33	13.63	13.26	13.63	215,432	+0.32(+2.43%)
Feb 17, 2010	13.30	13.36	13.19	13.30	276,743	+0.07(+0.53%)
Feb 16, 2010	13.14	13.25	12.95	13.23	137,857	+0.23(+1.80%)
Feb 12, 2010	12.66	13.00	13.00	13.00	317,112	+0.24(+1.89%)
Feb 11, 2010	12.82	12.92	12.68	12.76	216,653	-0.14(-1.08%)
Feb 10, 2010	12.63	12.95	12.58	12.90	233,748	+0.18(+1.45%)
Feb 09, 2010	12.94	12.94	12.63	12.71	283,097	-0.04(-0.30%)
Feb 08, 2010	13.17	13.19	12.73	12.75	244,278	-0.42(-3.22%)
Feb 05, 2010	12.80	13.34	12.71	13.18	452,603	+0.37(+2.87%)
Feb 04, 2010	12.92	13.01	12.51	12.81	572,348	-0.18(-1.42%)
Feb 03, 2010	13.28	13.34	12.82	12.99	340,823	-0.37(-2.75%)
Feb 02, 2010	13.34	13.49	13.23	13.36	325,088	+0.06(+0.48%)
Feb 01, 2010	13.28	13.40	13.04	13.30	276,089	+0.04(+0.29%)
Jan 29, 2010	13.54	13.72	13.15	13.26	570,688	-0.23(-1.74%)
Jan 28, 2010	13.75	13.95	13.49	13.49	28,675	-0.26(-1.89%)
Jan 27, 2010	13.12	13.85	13.07	13.75	470,533	+0.60(+4.58%)
Jan 26, 2010	12.86	13.30	12.67	13.15	475,045	+0.26(+2.02%)
Jan 25, 2010	12.92	12.95	12.33	12.89	334,251	+0.13(+0.99%)
Jan 22, 2010	12.73	13.00	12.70	12.77	646,371	+0.06(+0.45%)
Jan 21, 2010	12.41	12.84	12.33	12.71	865,813	+0.36(+2.88%)
Jan 20, 2010	12.23	12.49	11.89	12.35	338,576	-0.01(-0.10%)
Jan 19, 2010	12.08	12.40	12.04	12.37	278,710	+0.31(+2.58%)
Jan 15, 2010	12.37	12.06	12.06	12.06	346,757	-0.27(-2.21%)
Jan 14, 2010	11.99	12.37	11.94	12.33	204,445	+0.34(+2.80%)
Jan 13, 2010	11.92	12.06	11.72	11.99	188,643	+0.14(+1.18%)
Jan 12, 2010	11.67	11.85	11.67	11.85	236,391	+0.11(+0.97%)
Jan 11, 2010	11.95	11.98	11.64	11.74	198,099	-0.17(-1.44%)
Jan 08, 2010	11.85	12.05	11.75	11.91	249,977	+0.04(+0.37%)
Jan 07, 2010	11.37	11.87	11.35	11.87	332,583	+0.53(+4.70%)
Jan 06, 2010	11.78	11.86	11.29	11.33	770,841	-0.44(-3.77%)
Jan 05, 2010	12.42	12.42	11.66	11.78	476,753	-0.63(-5.11%)
Jan 04, 2010	12.33	12.47	12.26	12.41	195,488	+0.16(+1.35%)
Dec 31, 2009	12.50	12.25	12.25	12.25	125,520	-0.22(-1.78%)
Dec 30, 2009	12.58	12.64	12.37	12.47	159,743	-0.11(-0.86%)
Dec 29, 2009	12.56	12.68	12.46	12.58	125,823	+0.08(+0.66%)
Dec 28, 2009	12.62	12.66	12.48	12.49	141,560	-0.13(-1.00%)
Dec 24, 2009	12.52	12.62	12.45	12.62	43,649	+0.18(+1.48%)
Dec 23, 2009	12.50	12.62	12.39	12.44	174,917	+0.00(+0.00%)
Dec 22, 2009	12.34	12.49	12.34	12.44	220,586	+0.07(+0.56%)
Dec 21, 2009	12.34	12.59	12.23	12.37	225,652	+0.03(+0.26%)
Dec 18, 2009	12.05	12.33	11.99	12.33	676,415	+0.42(+3.51%)
Dec 17, 2009	11.79	12.02	11.70	11.92	149,134	+0.08(+0.70%)
Dec 16, 2009	11.96	12.09	11.73	11.83	165,505	-0.04(-0.37%)
Dec 15, 2009	12.04	12.11	11.87	11.88	298,952	-0.16(-1.37%)
Dec 14, 2009	11.78	12.05	11.77	12.04	171,234	+0.30(+2.54%)
Dec 11, 2009	11.78	11.82	11.63	11.74	135,207	-0.08(-0.64%)
Dec 10, 2009	11.95	12.00	11.72	11.82	176,545	-0.04(-0.37%)
Dec 09, 2009	12.00	12.00	11.67	11.87	237,827	-0.09(-0.74%)
Dec 08, 2009	11.85	12.07	11.78	11.95	211,184	+0.02(+0.16%)
Dec 07, 2009	12.00	12.08	11.80	11.93	140,313	-0.03(-0.26%)
Dec 04, 2009	11.77	12.03	11.71	11.97	250,080	+0.37(+3.17%)
Dec 03, 2009	11.88	11.99	11.57	11.60	208,830	-0.20(-1.72%)
Dec 02, 2009	11.76	12.04	11.54	11.80	157,707	+0.07(+0.59%)
Dec 01, 2009	11.90	11.90	11.57	11.73	205,608	-0.04(-0.32%)
Nov 30, 2009	11.41	11.81	11.29	11.77	320,299	+0.36(+3.11%)
Nov 27, 2009	11.43	11.66	11.41	11.41	105,454	-0.20(-1.69%)
Nov 25, 2009	11.97	12.02	11.61	11.61	122,194	-0.34(-2.81%)
Nov 24, 2009	12.12	12.14	11.78	11.95	184,148	-0.20(-1.62%)
Nov 23, 2009	11.97	12.21	11.96	12.14	269,557	+0.33(+2.79%)
Nov 20, 2009	11.52	11.87	11.45	11.81	210,691	+0.17(+1.47%)
Nov 19, 2009	11.89	11.89	11.53	11.64	264,833	-0.34(-2.81%)
Nov 18, 2009	12.02	12.12	11.85	11.98	132,209	-0.03(-0.26%)
Nov 17, 2009	11.74	12.19	11.70	12.01	213,729	+0.18(+1.55%)
Nov 16, 2009	11.55	12.05	11.48	11.83	357,106	+0.44(+3.84%)
Nov 13, 2009	11.33	11.45	11.17	11.39	255,622	+0.10(+0.84%)
Nov 12, 2009	11.60	11.81	11.24	11.29	366,615	-0.30(-2.57%)
Nov 11, 2009	11.66	11.93	11.52	11.59	169,934	+0.08(+0.66%)
Nov 10, 2009	11.42	11.62	11.38	11.52	266,383	+0.01(+0.06%)
Nov 09, 2009	11.61	11.68	11.47	11.51	210,252	+0.04(+0.39%)
Nov 06, 2009	11.41	11.66	11.37	11.47	275,299	+0.10(+0.84%)
Nov 05, 2009	11.55	11.68	11.35	11.37	330,763	-0.11(-0.94%)
Nov 04, 2009	11.78	11.78	11.41	11.48	449,752	-0.24(-2.06%)
Nov 03, 2009	11.57	11.73	11.37	11.72	312,821	+0.08(+0.71%)
Nov 02, 2009	11.92	12.10	11.35	11.64	339,399	-0.16(-1.40%)
Oct 30, 2009	12.16	12.40	11.68	11.80	413,396	-0.49(-4.02%)
Oct 29, 2009	12.21	12.42	11.98	12.30	387,072	+0.24(+2.00%)
Oct 28, 2009	12.09	12.19	11.68	12.06	468,195	-0.05(-0.42%)
Oct 27, 2009	11.71	12.37	11.70	12.11	561,088	+0.41(+3.47%)
Oct 26, 2009	11.30	11.73	11.21	11.70	649,196	+0.47(+4.18%)
Oct 23, 2009	10.85	11.26	10.79	11.23	463,734	+0.31(+2.85%)
Oct 22, 2009	10.39	11.08	10.37	10.92	342,501	+0.48(+4.55%)
Oct 21, 2009	10.87	11.13	10.38	10.44	502,699	-0.49(-4.47%)
Oct 20, 2009	10.84	10.94	10.79	10.93	254,109	-0.23(-2.10%)
Oct 19, 2009	11.23	11.29	11.05	11.17	132,209	+0.01(+0.11%)
Oct 16, 2009	11.29	11.29	11.01	11.15	285,446	-0.26(-2.28%)
Oct 15, 2009	11.37	11.42	11.14	11.41	202,773	+0.01(+0.11%)
Oct 14, 2009	11.48	11.48	11.22	11.40	218,503	+0.12(+1.07%)
Oct 13, 2009	11.42	11.45	11.18	11.28	209,071	-0.15(-1.28%)
Oct 12, 2009	11.47	11.56	11.34	11.43	168,192	-0.09(-0.77%)
Oct 09, 2009	11.32	11.54	11.14	11.52	260,801	+0.24(+2.14%)
Oct 08, 2009	11.35	11.41	11.15	11.28	189,064	+0.04(+0.40%)
Oct 07, 2009	11.38	11.38	11.05	11.23	173,534	-0.16(-1.39%)
Oct 06, 2009	11.21	11.59	11.12	11.39	237,294	+0.28(+2.51%)
Oct 05, 2009	11.13	11.35	10.98	11.11	328,326	+0.08(+0.75%)
Oct 02, 2009	10.95	11.17	10.59	11.03	341,937	-0.08(-0.74%)
Oct 01, 2009	11.49	11.66	11.10	11.11	350,742	-0.48(-4.10%)
Sep 30, 2009	11.87	11.87	11.51	11.59	258,582	-0.25(-2.14%)
Sep 29, 2009	11.95	12.08	11.66	11.84	189,027	-0.07(-0.59%)
Sep 28, 2009	11.69	11.99	11.64	11.91	183,923	+0.25(+2.12%)
Sep 25, 2009	11.61	11.66	11.39	11.66	335,837	+0.03(+0.22%)
Sep 24, 2009	11.88	11.92	11.33	11.64	327,765	-0.16(-1.40%)
Sep 23, 2009	11.94	12.00	11.80	11.80	237,264	-0.16(-1.33%)
Sep 22, 2009	11.94	12.00	11.68	11.96	260,762	+0.14(+1.18%)
Sep 21, 2009	11.87	11.95	11.67	11.82	201,633	-0.12(-1.01%)
Sep 18, 2009	12.06	12.06	11.69	11.94	306,666	-0.03(-0.21%)
Sep 17, 2009	12.32	12.43	11.87	11.97	253,084	-0.29(-2.33%)
Sep 16, 2009	11.97	12.59	11.93	12.25	307,384	+0.36(+2.98%)
Sep 15, 2009	11.66	12.02	11.46	11.90	261,097	+0.22(+1.85%)
Sep 14, 2009	11.56	11.71	11.48	11.68	126,023	+0.06(+0.49%)
Sep 11, 2009	11.58	11.84	11.45	11.62	227,846	+0.02(+0.16%)
Sep 10, 2009	11.59	11.61	11.36	11.61	207,250	+0.10(+0.83%)
Sep 09, 2009	11.38	11.70	11.33	11.51	269,893	+0.10(+0.83%)
Sep 08, 2009	11.41	11.54	11.27	11.41	136,008	+0.06(+0.56%)
Sep 04, 2009	11.26	11.48	11.14	11.35	458,346	+0.21(+1.88%)
Sep 03, 2009	10.88	11.15	10.87	11.14	214,720	+0.35(+3.23%)
Sep 02, 2009	11.05	11.17	10.77	10.79	184,049	-0.32(-2.85%)
Sep 01, 2009	11.22	11.54	10.83	11.11	398,388	-0.20(-1.74%)
Aug 31, 2009	11.40	11.51	11.10	11.31	273,318	-0.17(-1.49%)
Aug 28, 2009	11.61	11.63	11.27	11.48	165,855	-0.06(-0.55%)
Aug 27, 2009	11.73	11.73	11.27	11.54	216,574	-0.22(-1.83%)
Aug 26, 2009	11.66	11.99	11.63	11.76	279,591	+0.15(+1.26%)
Aug 25, 2009	11.65	11.85	11.54	11.61	423,518	+0.08(+0.66%)
Aug 24, 2009	11.73	11.86	11.43	11.54	229,225	-0.23(-1.94%)
Aug 21, 2009	11.73	11.88	11.67	11.76	431,125	+0.20(+1.76%)
Aug 20, 2009	11.43	11.69	11.37	11.56	216,492	+0.09(+0.77%)
Aug 19, 2009	11.14	11.51	10.99	11.47	244,065	+0.22(+1.92%)
Aug 18, 2009	11.17	11.41	11.13	11.26	358,918	+0.12(+1.08%)
Aug 17, 2009	11.77	11.89	11.12	11.14	861,088	-0.88(-7.29%)
Aug 14, 2009	12.33	12.37	11.79	12.01	363,176	-0.35(-2.82%)
Aug 13, 2009	12.44	12.68	12.16	12.36	198,410	-0.11(-0.91%)
Aug 12, 2009	12.27	12.57	12.18	12.47	305,380	+0.18(+1.44%)
Aug 11, 2009	12.68	12.89	11.99	12.30	272,238	-0.51(-3.96%)
Aug 10, 2009	12.49	12.84	12.44	12.80	384,871	+0.32(+2.54%)
Aug 07, 2009	12.13	12.68	12.13	12.49	683,057	+0.49(+4.07%)
Aug 06, 2009	12.34	12.65	11.89	12.00	380,722	-0.25(-2.07%)
Aug 05, 2009	12.21	12.39	12.09	12.25	319,939	+0.05(+0.42%)
Aug 04, 2009	11.62	12.26	11.48	12.20	300,789	+0.48(+4.06%)
Aug 03, 2009	11.71	11.79	11.52	11.73	215,259	+0.23(+1.99%)
Jul 31, 2009	11.55	11.69	11.38	11.50	454,509	-0.15(-1.25%)
Jul 30, 2009	11.36	11.73	11.29	11.64	326,780	+0.38(+3.38%)
Jul 29, 2009	11.31	11.34	11.11	11.26	305,315	-0.11(-0.95%)
Jul 28, 2009	11.07	11.52	11.03	11.37	440,741	+0.23(+2.05%)
Jul 27, 2009	10.92	11.22	10.83	11.14	407,652	+0.30(+2.81%)
Jul 24, 2009	10.60	10.84	10.11	10.84	1,356	+0.18(+1.73%)
Jul 23, 2009	9.652	10.68	9.512	10.65	697,755	+1.08(+11.26%)
Jul 22, 2009	9.392	9.753	9.360	9.576	258,546	+0.11(+1.14%)
Jul 21, 2009	9.868	9.868	9.354	9.468	292,101	-0.32(-3.24%)
Jul 20, 2009	9.449	9.906	9.357	9.785	614,653	+0.46(+4.97%)
Jul 17, 2009	9.734	9.899	9.303	9.322	479,033	-0.38(-3.92%)
Jul 16, 2009	9.823	9.874	9.398	9.703	382,247	-0.25(-2.55%)
Jul 15, 2009	9.627	9.988	9.627	9.956	511,614	+0.48(+5.09%)
Jul 14, 2009	9.608	9.630	9.417	9.474	393,994	-0.15(-1.52%)
Jul 13, 2009	9.297	9.627	9.297	9.620	399,573	+0.48(+5.20%)
Jul 10, 2009	9.252	9.329	9.011	9.145	368,766	-0.12(-1.30%)
Jul 09, 2009	9.474	9.677	9.240	9.265	375,086	-0.13(-1.35%)
Jul 08, 2009	9.335	9.639	9.195	9.392	543,964	+0.15(+1.58%)
Jul 07, 2009	9.049	9.405	9.043	9.246	516,473	+0.23(+2.53%)
Jul 06, 2009	9.030	9.037	8.739	9.018	485,339	+0.01(+0.07%)
Jul 02, 2009	9.259	9.367	8.942	9.011	499,884	-0.38(-4.05%)
Jul 01, 2009	9.329	9.449	9.259	9.392	313,635	+0.16(+1.72%)
Jun 30, 2009	9.481	9.525	9.202	9.233	340,194	-0.23(-2.48%)
Jun 29, 2009	9.519	9.525	9.157	9.468	424,513	-0.16(-1.65%)
Jun 26, 2009	9.405	9.627	9.284	9.627	577,522	+0.19(+2.02%)
Jun 25, 2009	9.049	9.436	9.037	9.436	288,045	+0.32(+3.55%)
Jun 24, 2009	9.221	9.290	9.069	9.113	479,110	+0.02(+0.21%)
Jun 23, 2009	9.449	9.455	9.056	9.094	507,499	-0.16(-1.71%)
Jun 22, 2009	9.309	9.436	9.107	9.252	539,469	-0.15(-1.62%)
Jun 19, 2009	9.766	9.766	9.373	9.405	1,111,223	-0.20(-2.11%)
Jun 18, 2009	9.595	9.804	9.316	9.608	296,041	-0.01(-0.07%)
Jun 17, 2009	9.817	9.906	9.297	9.614	442,299	-0.23(-2.32%)
Jun 16, 2009	9.937	10.14	9.760	9.842	395,224	-0.02(-0.19%)
Jun 15, 2009	10.10	10.12	9.722	9.861	372,954	-0.30(-2.99%)
Jun 12, 2009	10.06	10.24	9.944	10.17	286,951	+0.06(+0.56%)
Jun 11, 2009	10.00	10.32	9.937	10.11	717,256	+0.10(+1.01%)
Jun 10, 2009	10.27	10.34	9.804	10.01	479,657	-0.20(-1.99%)
Jun 09, 2009	10.10	10.28	9.906	10.21	304,520	+0.18(+1.83%)
Jun 08, 2009	10.06	10.15	9.931	10.03	254,498	+0.18(+1.87%)
Jun 05, 2009	10.41	10.41	9.627	9.842	529,156	-0.44(-4.26%)
Jun 04, 2009	9.798	10.32	9.679	10.28	593,159	+0.55(+5.67%)
Jun 03, 2009	9.639	9.753	9.538	9.728	386,007	+0.04(+0.38%)
Jun 02, 2009	9.734	9.810	9.538	9.692	756,346	-0.04(-0.44%)