Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.64	14.95	14.55	14.64	454,074	-0.28(-1.89%)
May 27, 2010	14.42	14.96	14.29	14.92	296,890	+0.78(+5.48%)
May 26, 2010	14.15	14.68	14.08	14.15	1,852	-0.37(-2.52%)
May 25, 2010	13.81	14.55	13.75	14.51	421,221	+0.35(+2.49%)
May 24, 2010	14.53	14.53	14.05	14.16	257,470	-0.37(-2.56%)
May 21, 2010	13.98	14.73	13.97	14.53	464,369	+0.36(+2.53%)
May 20, 2010	14.32	14.70	14.15	14.17	468,617	-1.07(-7.02%)
May 19, 2010	15.48	15.92	15.11	15.24	299,320	-0.33(-2.14%)
May 18, 2010	16.19	16.21	15.46	15.58	263,274	-0.47(-2.92%)
May 17, 2010	15.96	16.15	15.60	16.05	242,278	+0.15(+0.93%)
May 14, 2010	15.90	16.11	15.60	15.90	340,333	-0.34(-2.09%)
May 13, 2010	16.19	16.60	16.09	16.24	234,237	-0.06(-0.39%)
May 12, 2010	15.88	16.33	15.70	16.30	237,789	+0.51(+3.25%)
May 11, 2010	15.97	16.24	15.76	15.79	346,191	+0.32(+2.07%)
May 10, 2010	15.11	15.53	15.03	15.47	306,553	+1.15(+8.06%)
May 07, 2010	14.65	14.89	14.23	14.32	498,499	-0.42(-2.87%)
May 06, 2010	15.31	15.65	14.09	14.74	619,222	-0.62(-4.05%)
May 05, 2010	15.10	15.44	15.07	15.36	517,203	+0.32(+2.13%)
May 04, 2010	15.84	15.84	14.96	15.04	510,195	-0.87(-5.48%)
May 03, 2010	16.03	16.10	15.76	15.91	312,224	+0.10(+0.65%)
Apr 30, 2010	16.92	16.94	15.79	15.81	478,198	-1.17(-6.87%)
Apr 29, 2010	16.49	16.98	16.33	16.98	383,247	+0.56(+3.44%)
Apr 28, 2010	16.03	16.57	15.87	16.41	377,487	+0.62(+3.89%)
Apr 27, 2010	16.02	16.53	15.75	15.80	304,239	-0.26(-1.60%)
Apr 26, 2010	16.62	16.73	16.01	16.05	282,900	-0.54(-3.24%)
Apr 23, 2010	16.55	16.78	16.30	16.59	379,362	+0.08(+0.47%)
Apr 22, 2010	15.90	16.56	15.86	16.51	319,546	+0.49(+3.04%)
Apr 21, 2010	15.55	16.03	15.53	16.03	238,731	+0.50(+3.22%)
Apr 20, 2010	15.62	15.62	15.42	15.53	218,396	+0.03(+0.17%)
Apr 19, 2010	15.19	15.54	15.02	15.50	224,454	+0.21(+1.38%)
Apr 16, 2010	15.78	15.80	15.17	15.29	311,632	-0.49(-3.13%)
Apr 15, 2010	15.77	15.90	15.66	15.78	200,644	+0.10(+0.61%)
Apr 14, 2010	15.28	15.73	15.25	15.69	212,676	+0.48(+3.16%)
Apr 13, 2010	15.44	15.44	15.16	15.21	137,696	-0.26(-1.66%)
Apr 12, 2010	15.40	15.54	15.24	15.46	146,972	+0.12(+0.75%)
Apr 09, 2010	15.22	15.52	15.17	15.35	184,074	+0.08(+0.55%)
Apr 08, 2010	15.21	15.42	15.11	15.26	164,896	-0.03(-0.17%)
Apr 07, 2010	15.42	15.57	15.12	15.29	248,603	-0.15(-0.95%)
Apr 06, 2010	14.93	15.54	14.84	15.44	171,431	+0.47(+3.13%)
Apr 05, 2010	14.85	14.97	14.73	14.97	113,853	+0.13(+0.91%)
Apr 01, 2010	14.64	14.83	14.83	14.83	162,605	+0.24(+1.62%)
Mar 31, 2010	14.71	14.97	14.59	14.60	261,690	-0.22(-1.47%)
Mar 30, 2010	14.83	14.98	14.66	14.82	153,766	+0.04(+0.26%)
Mar 29, 2010	14.90	14.92	14.67	14.78	190,878	-0.04(-0.26%)
Mar 26, 2010	15.12	15.25	14.78	14.82	172,313	-0.28(-1.87%)
Mar 25, 2010	15.19	15.54	15.09	15.10	308,553	-0.03(-0.17%)
Mar 24, 2010	15.09	15.16	14.99	15.12	420,260	+0.01(+0.04%)
Mar 23, 2010	15.10	15.20	14.85	15.12	190,026	+0.01(+0.08%)
Mar 22, 2010	14.87	15.14	14.72	15.10	208,459	+0.13(+0.86%)
Mar 19, 2010	14.99	15.05	14.58	14.98	333,275	+0.05(+0.34%)
Mar 18, 2010	14.96	15.16	14.88	14.92	196,752	-0.06(-0.39%)
Mar 17, 2010	14.89	15.12	14.82	14.98	257,615	+0.17(+1.13%)
Mar 16, 2010	14.66	14.88	14.55	14.82	201,084	+0.16(+1.09%)
Mar 15, 2010	14.55	14.71	14.55	14.66	221,764	-0.10(-0.70%)
Mar 12, 2010	14.80	14.91	14.64	14.76	253,288	-0.03(-0.22%)
Mar 11, 2010	14.54	14.81	14.46	14.79	206,480	+0.22(+1.54%)
Mar 10, 2010	14.53	14.71	14.39	14.57	354,912	+0.08(+0.57%)
Mar 09, 2010	14.45	14.67	14.33	14.48	249,464	+0.03(+0.22%)
Mar 08, 2010	14.44	14.53	14.28	14.45	166,991	+0.03(+0.22%)
Mar 05, 2010	14.32	14.43	14.12	14.42	352,430	+0.27(+1.88%)
Mar 04, 2010	14.06	14.19	13.99	14.15	147,348	+0.08(+0.54%)
Mar 03, 2010	14.37	14.44	14.02	14.08	333,835	-0.30(-2.08%)
Mar 02, 2010	14.23	14.52	14.23	14.38	339,560	+0.13(+0.89%)
Mar 01, 2010	14.30	14.39	14.14	14.25	348,138	+0.03(+0.18%)
Feb 26, 2010	14.12	14.32	13.83	14.22	445,508	+0.08(+0.54%)
Feb 25, 2010	13.99	14.18	13.92	14.15	211,622	-0.02(-0.13%)
Feb 24, 2010	14.00	14.28	13.88	14.17	264,868	+0.20(+1.41%)
Feb 23, 2010	13.88	14.01	13.72	13.97	270,675	+0.06(+0.41%)
Feb 22, 2010	13.68	13.96	13.61	13.91	218,986	+0.32(+2.33%)
Feb 19, 2010	13.63	13.72	13.52	13.59	193,681	-0.04(-0.33%)
Feb 18, 2010	13.34	13.65	13.27	13.64	215,259	+0.32(+2.43%)
Feb 17, 2010	13.32	13.37	13.20	13.32	276,520	+0.07(+0.53%)
Feb 16, 2010	13.15	13.26	12.96	13.25	137,746	+0.23(+1.80%)
Feb 12, 2010	12.67	13.01	13.01	13.01	316,856	+0.24(+1.89%)
Feb 11, 2010	12.83	12.93	12.69	12.77	216,478	-0.14(-1.08%)
Feb 10, 2010	12.64	12.96	12.59	12.91	233,559	+0.18(+1.45%)
Feb 09, 2010	12.95	12.95	12.64	12.73	282,868	-0.04(-0.30%)
Feb 08, 2010	13.18	13.20	12.74	12.76	244,081	-0.43(-3.22%)
Feb 05, 2010	12.81	13.35	12.72	13.19	452,238	+0.37(+2.87%)
Feb 04, 2010	12.93	13.02	12.52	12.82	571,887	-0.18(-1.41%)
Feb 03, 2010	13.29	13.35	12.83	13.00	340,548	-0.37(-2.75%)
Feb 02, 2010	13.35	13.51	13.25	13.37	324,825	+0.06(+0.48%)
Feb 01, 2010	13.29	13.41	13.05	13.31	275,866	+0.04(+0.29%)
Jan 29, 2010	13.55	13.73	13.16	13.27	570,228	-0.23(-1.74%)
Jan 28, 2010	13.77	13.96	13.51	13.51	28,652	-0.26(-1.89%)
Jan 27, 2010	13.13	13.86	13.08	13.77	470,154	+0.60(+4.58%)
Jan 26, 2010	12.87	13.31	12.68	13.16	474,662	+0.26(+2.02%)
Jan 25, 2010	12.93	12.96	12.34	12.90	333,981	+0.13(+0.99%)
Jan 22, 2010	12.74	13.01	12.71	12.78	645,849	+0.06(+0.45%)
Jan 21, 2010	12.42	12.85	12.34	12.72	865,115	+0.36(+2.87%)
Jan 20, 2010	12.24	12.50	11.90	12.36	338,303	-0.01(-0.10%)
Jan 19, 2010	12.09	12.41	12.05	12.38	278,485	+0.31(+2.58%)
Jan 15, 2010	12.38	12.07	12.07	12.07	346,477	-0.27(-2.21%)
Jan 14, 2010	12.00	12.38	11.95	12.34	204,280	+0.34(+2.80%)
Jan 13, 2010	11.93	12.07	11.73	12.00	188,490	+0.14(+1.18%)
Jan 12, 2010	11.68	11.86	11.68	11.86	236,200	+0.11(+0.97%)
Jan 11, 2010	11.96	11.99	11.65	11.75	197,939	-0.17(-1.44%)
Jan 08, 2010	11.86	12.06	11.76	11.92	249,776	+0.04(+0.37%)
Jan 07, 2010	11.38	11.88	11.36	11.87	332,314	+0.53(+4.70%)
Jan 06, 2010	11.79	11.87	11.30	11.34	770,219	-0.44(-3.77%)
Jan 05, 2010	12.43	12.43	11.67	11.79	476,368	-0.63(-5.11%)
Jan 04, 2010	12.34	12.48	12.27	12.42	195,330	+0.17(+1.35%)
Dec 31, 2009	12.51	12.26	12.26	12.26	125,419	-0.22(-1.78%)
Dec 30, 2009	12.59	12.65	12.38	12.48	159,614	-0.11(-0.86%)
Dec 29, 2009	12.57	12.69	12.47	12.59	125,721	+0.08(+0.66%)
Dec 28, 2009	12.63	12.67	12.49	12.50	141,446	-0.13(-1.01%)
Dec 24, 2009	12.53	12.63	12.46	12.63	43,614	+0.18(+1.48%)
Dec 23, 2009	12.51	12.63	12.40	12.45	174,776	+0.00(+0.00%)
Dec 22, 2009	12.35	12.50	12.35	12.45	220,408	+0.07(+0.56%)
Dec 21, 2009	12.35	12.60	12.24	12.38	225,470	+0.03(+0.26%)
Dec 18, 2009	12.06	12.34	12.00	12.34	675,869	+0.42(+3.51%)
Dec 17, 2009	11.80	12.03	11.71	11.93	149,013	+0.08(+0.70%)
Dec 16, 2009	11.97	12.10	11.74	11.84	165,371	-0.04(-0.37%)
Dec 15, 2009	12.05	12.12	11.87	11.89	298,711	-0.17(-1.37%)
Dec 14, 2009	11.79	12.06	11.78	12.05	171,096	+0.30(+2.54%)
Dec 11, 2009	11.79	11.83	11.64	11.75	135,098	-0.08(-0.64%)
Dec 10, 2009	11.96	12.01	11.73	11.83	176,402	-0.04(-0.37%)
Dec 09, 2009	12.01	12.01	11.68	11.87	237,635	-0.09(-0.74%)
Dec 08, 2009	11.86	12.08	11.79	11.96	211,014	+0.02(+0.16%)
Dec 07, 2009	12.01	12.09	11.81	11.94	140,199	-0.03(-0.27%)
Dec 04, 2009	11.78	12.04	11.72	11.98	249,878	+0.37(+3.17%)
Dec 03, 2009	11.89	12.00	11.58	11.61	208,661	-0.20(-1.72%)
Dec 02, 2009	11.77	12.05	11.55	11.81	157,580	+0.07(+0.60%)
Dec 01, 2009	11.91	11.91	11.58	11.74	205,442	-0.04(-0.32%)
Nov 30, 2009	11.42	11.82	11.30	11.78	320,040	+0.36(+3.11%)
Nov 27, 2009	11.44	11.67	11.42	11.42	105,369	-0.20(-1.69%)
Nov 25, 2009	11.98	12.03	11.61	11.62	122,096	-0.34(-2.81%)
Nov 24, 2009	12.13	12.15	11.79	11.96	184,000	-0.20(-1.62%)
Nov 23, 2009	11.98	12.22	11.97	12.15	269,340	+0.33(+2.79%)
Nov 20, 2009	11.53	11.87	11.46	11.82	210,521	+0.17(+1.47%)
Nov 19, 2009	11.90	11.90	11.54	11.65	264,619	-0.34(-2.81%)
Nov 18, 2009	12.03	12.13	11.86	11.99	132,102	-0.03(-0.26%)
Nov 17, 2009	11.75	12.20	11.71	12.02	213,557	+0.18(+1.56%)
Nov 16, 2009	11.56	12.06	11.49	11.84	356,818	+0.44(+3.84%)
Nov 13, 2009	11.34	11.46	11.18	11.40	255,416	+0.10(+0.84%)
Nov 12, 2009	11.61	11.82	11.25	11.30	366,319	-0.30(-2.57%)
Nov 11, 2009	11.67	11.94	11.53	11.60	169,797	+0.08(+0.66%)
Nov 10, 2009	11.43	11.63	11.39	11.53	266,168	+0.01(+0.06%)
Nov 09, 2009	11.61	11.69	11.48	11.52	210,083	+0.04(+0.39%)
Nov 06, 2009	11.42	11.67	11.38	11.47	275,077	+0.10(+0.84%)
Nov 05, 2009	11.56	11.69	11.35	11.38	330,496	-0.11(-0.94%)
Nov 04, 2009	11.79	11.79	11.42	11.49	449,389	-0.24(-2.06%)
Nov 03, 2009	11.58	11.74	11.38	11.73	312,569	+0.08(+0.71%)
Nov 02, 2009	11.93	12.11	11.35	11.65	339,126	-0.17(-1.40%)
Oct 30, 2009	12.17	12.41	11.69	11.81	413,063	-0.50(-4.02%)
Oct 29, 2009	12.22	12.43	11.99	12.31	386,760	+0.24(+2.00%)
Oct 28, 2009	12.10	12.20	11.69	12.07	467,817	-0.05(-0.42%)
Oct 27, 2009	11.72	12.38	11.71	12.12	560,635	+0.41(+3.47%)
Oct 26, 2009	11.31	11.74	11.21	11.71	648,673	+0.47(+4.18%)
Oct 23, 2009	10.86	11.27	10.80	11.24	463,360	+0.31(+2.84%)
Oct 22, 2009	10.40	11.09	10.38	10.93	342,225	+0.48(+4.55%)
Oct 21, 2009	10.88	11.14	10.39	10.45	502,293	-0.49(-4.47%)
Oct 20, 2009	10.85	10.95	10.80	10.94	253,904	-0.23(-2.10%)
Oct 19, 2009	11.24	11.30	11.06	11.18	132,102	+0.01(+0.11%)
Oct 16, 2009	11.30	11.30	11.02	11.16	285,216	-0.26(-2.28%)
Oct 15, 2009	11.38	11.43	11.15	11.42	202,610	+0.01(+0.11%)
Oct 14, 2009	11.49	11.49	11.23	11.41	218,326	+0.12(+1.07%)
Oct 13, 2009	11.43	11.46	11.19	11.29	208,903	-0.15(-1.28%)
Oct 12, 2009	11.48	11.57	11.35	11.44	168,056	-0.09(-0.77%)
Oct 09, 2009	11.33	11.55	11.14	11.53	260,591	+0.24(+2.14%)
Oct 08, 2009	11.35	11.42	11.16	11.28	188,911	+0.04(+0.40%)
Oct 07, 2009	11.39	11.39	11.06	11.24	173,394	-0.16(-1.39%)
Oct 06, 2009	11.22	11.60	11.13	11.40	237,103	+0.28(+2.51%)
Oct 05, 2009	11.14	11.35	10.99	11.12	328,062	+0.08(+0.75%)
Oct 02, 2009	10.95	11.18	10.60	11.04	341,661	-0.08(-0.74%)
Oct 01, 2009	11.50	11.67	11.11	11.12	350,459	-0.48(-4.11%)
Sep 30, 2009	11.87	11.87	11.52	11.60	258,374	-0.25(-2.14%)
Sep 29, 2009	11.96	12.09	11.67	11.85	188,875	-0.07(-0.59%)
Sep 28, 2009	11.70	12.00	11.65	11.92	183,775	+0.25(+2.12%)
Sep 25, 2009	11.62	11.67	11.40	11.67	335,566	+0.03(+0.22%)
Sep 24, 2009	11.89	11.93	11.34	11.65	327,501	-0.17(-1.40%)
Sep 23, 2009	11.95	12.01	11.81	11.81	237,073	-0.16(-1.32%)
Sep 22, 2009	11.95	12.01	11.69	11.97	260,551	+0.14(+1.18%)
Sep 21, 2009	11.87	11.96	11.68	11.83	201,470	-0.12(-1.01%)
Sep 18, 2009	12.07	12.07	11.70	11.95	306,419	-0.03(-0.21%)
Sep 17, 2009	12.33	12.44	11.87	11.98	252,880	-0.29(-2.33%)
Sep 16, 2009	11.98	12.60	11.94	12.26	307,136	+0.36(+2.98%)
Sep 15, 2009	11.67	12.03	11.47	11.91	260,887	+0.22(+1.85%)
Sep 14, 2009	11.57	11.72	11.49	11.69	125,921	+0.06(+0.49%)
Sep 11, 2009	11.59	11.85	11.46	11.63	227,662	+0.02(+0.16%)
Sep 10, 2009	11.60	11.62	11.37	11.61	207,083	+0.10(+0.83%)
Sep 09, 2009	11.39	11.71	11.34	11.52	269,676	+0.10(+0.83%)
Sep 08, 2009	11.42	11.54	11.28	11.42	135,898	+0.06(+0.56%)
Sep 04, 2009	11.27	11.49	11.15	11.36	457,976	+0.21(+1.88%)
Sep 03, 2009	10.88	11.16	10.88	11.15	214,546	+0.35(+3.23%)
Sep 02, 2009	11.06	11.18	10.78	10.80	183,901	-0.32(-2.85%)
Sep 01, 2009	11.23	11.55	10.84	11.12	398,066	-0.20(-1.74%)
Aug 31, 2009	11.41	11.52	11.11	11.32	273,098	-0.17(-1.49%)
Aug 28, 2009	11.62	11.64	11.28	11.49	165,721	-0.06(-0.55%)
Aug 27, 2009	11.74	11.74	11.28	11.55	216,399	-0.22(-1.83%)
Aug 26, 2009	11.67	12.00	11.64	11.77	279,366	+0.15(+1.26%)
Aug 25, 2009	11.66	11.86	11.55	11.62	423,177	+0.08(+0.66%)
Aug 24, 2009	11.74	11.87	11.44	11.54	229,040	-0.23(-1.94%)
Aug 21, 2009	11.74	11.89	11.68	11.77	430,778	+0.20(+1.76%)
Aug 20, 2009	11.44	11.70	11.38	11.57	216,317	+0.09(+0.77%)
Aug 19, 2009	11.15	11.52	11.00	11.48	243,869	+0.22(+1.92%)
Aug 18, 2009	11.18	11.42	11.14	11.27	358,629	+0.12(+1.08%)
Aug 17, 2009	11.78	11.90	11.13	11.14	860,393	-0.88(-7.29%)
Aug 14, 2009	12.34	12.38	11.80	12.02	362,883	-0.35(-2.82%)
Aug 13, 2009	12.45	12.69	12.17	12.37	198,250	-0.11(-0.91%)
Aug 12, 2009	12.28	12.58	12.19	12.48	305,133	+0.18(+1.44%)
Aug 11, 2009	12.69	12.90	12.00	12.31	272,019	-0.51(-3.96%)
Aug 10, 2009	12.50	12.85	12.45	12.81	384,560	+0.32(+2.54%)
Aug 07, 2009	12.14	12.69	12.14	12.50	682,506	+0.49(+4.07%)
Aug 06, 2009	12.35	12.66	11.90	12.01	380,415	-0.25(-2.07%)
Aug 05, 2009	12.22	12.40	12.10	12.26	319,681	+0.05(+0.42%)
Aug 04, 2009	11.63	12.27	11.49	12.21	300,547	+0.48(+4.06%)
Aug 03, 2009	11.72	11.80	11.53	11.74	215,085	+0.23(+1.99%)
Jul 31, 2009	11.56	11.70	11.39	11.51	454,142	-0.15(-1.25%)
Jul 30, 2009	11.37	11.74	11.30	11.65	326,516	+0.38(+3.38%)
Jul 29, 2009	11.32	11.35	11.12	11.27	305,069	-0.11(-0.95%)
Jul 28, 2009	11.08	11.53	11.04	11.38	440,386	+0.23(+2.05%)
Jul 27, 2009	10.93	11.23	10.84	11.15	407,323	+0.30(+2.81%)
Jul 24, 2009	10.61	10.85	10.12	10.85	1,355	+0.18(+1.73%)
Jul 23, 2009	9.660	10.69	9.520	10.66	697,192	+1.08(+11.26%)
Jul 22, 2009	9.399	9.761	9.368	9.584	258,337	+0.11(+1.14%)
Jul 21, 2009	9.876	9.876	9.361	9.476	291,865	-0.32(-3.24%)
Jul 20, 2009	9.457	9.914	9.365	9.793	614,157	+0.46(+4.97%)
Jul 17, 2009	9.742	9.907	9.311	9.330	478,646	-0.38(-3.92%)
Jul 16, 2009	9.831	9.882	9.406	9.710	381,938	-0.25(-2.55%)
Jul 15, 2009	9.634	9.996	9.634	9.964	511,202	+0.48(+5.09%)
Jul 14, 2009	9.615	9.637	9.425	9.482	393,677	-0.15(-1.52%)
Jul 13, 2009	9.304	9.634	9.304	9.628	399,251	+0.48(+5.20%)
Jul 10, 2009	9.260	9.336	9.019	9.152	368,468	-0.12(-1.30%)
Jul 09, 2009	9.482	9.685	9.247	9.273	374,783	-0.13(-1.35%)
Jul 08, 2009	9.342	9.647	9.203	9.399	543,526	+0.15(+1.58%)
Jul 07, 2009	9.057	9.412	9.050	9.254	516,056	+0.23(+2.53%)
Jul 06, 2009	9.038	9.044	8.746	9.025	484,947	+0.01(+0.07%)
Jul 02, 2009	9.266	9.374	8.949	9.019	499,481	-0.38(-4.05%)
Jul 01, 2009	9.336	9.457	9.266	9.399	313,382	+0.16(+1.72%)
Jun 30, 2009	9.488	9.533	9.209	9.241	339,920	-0.23(-2.48%)
Jun 29, 2009	9.526	9.533	9.165	9.476	424,171	-0.16(-1.65%)
Jun 26, 2009	9.412	9.634	9.292	9.634	577,056	+0.19(+2.02%)
Jun 25, 2009	9.057	9.444	9.044	9.444	287,813	+0.32(+3.55%)
Jun 24, 2009	9.228	9.298	9.076	9.120	478,724	+0.02(+0.21%)
Jun 23, 2009	9.457	9.463	9.063	9.101	507,089	-0.16(-1.71%)
Jun 22, 2009	9.317	9.444	9.114	9.260	539,033	-0.15(-1.62%)
Jun 19, 2009	9.774	9.774	9.380	9.412	1,110,327	-0.20(-2.11%)
Jun 18, 2009	9.603	9.812	9.323	9.615	295,802	-0.01(-0.07%)
Jun 17, 2009	9.825	9.914	9.304	9.622	441,942	-0.23(-2.32%)
Jun 16, 2009	9.945	10.15	9.768	9.850	394,906	-0.02(-0.19%)
Jun 15, 2009	10.10	10.13	9.730	9.869	372,653	-0.30(-2.99%)
Jun 12, 2009	10.07	10.24	9.952	10.17	286,719	+0.06(+0.56%)
Jun 11, 2009	10.01	10.33	9.945	10.12	716,678	+0.10(+1.01%)
Jun 10, 2009	10.28	10.35	9.812	10.02	479,270	-0.20(-1.99%)
Jun 09, 2009	10.11	10.29	9.914	10.22	304,275	+0.18(+1.83%)
Jun 08, 2009	10.07	10.15	9.939	10.03	254,293	+0.18(+1.87%)
Jun 05, 2009	10.41	10.41	9.634	9.850	528,729	-0.44(-4.26%)
Jun 04, 2009	9.806	10.33	9.687	10.29	592,680	+0.55(+5.67%)
Jun 03, 2009	9.647	9.761	9.545	9.736	385,696	+0.04(+0.38%)
Jun 02, 2009	9.742	9.818	9.545	9.699	755,736	-0.04(-0.44%)