First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.213	4.295	4.108	4.136	459,527	-0.09(-2.08%)
Jun 29, 2009	4.262	4.377	4.163	4.224	263,267	-0.06(-1.41%)
Jun 26, 2009	4.218	4.339	4.158	4.284	1,079,258	+0.05(+1.17%)
Jun 25, 2009	4.086	4.240	4.042	4.235	269,710	+0.15(+3.77%)
Jun 24, 2009	4.141	4.141	4.037	4.081	287,172	-0.01(-0.13%)
Jun 23, 2009	4.218	4.279	4.064	4.086	387,949	-0.13(-3.00%)
Jun 22, 2009	4.405	4.416	4.163	4.213	343,799	-0.24(-5.43%)
Jun 19, 2009	4.312	4.509	4.202	4.454	956,936	+0.23(+5.32%)
Jun 18, 2009	4.136	4.290	4.108	4.229	241,162	+0.07(+1.72%)
Jun 17, 2009	4.026	4.257	4.009	4.158	517,317	+0.12(+2.99%)
Jun 16, 2009	4.169	4.235	4.004	4.037	638,413	-0.07(-1.74%)
Jun 15, 2009	4.147	4.147	3.960	4.108	459,449	-0.03(-0.80%)
Jun 12, 2009	4.086	4.196	4.031	4.141	341,241	+0.03(+0.67%)
Jun 11, 2009	4.136	4.240	4.048	4.114	516,798	-0.03(-0.66%)
Jun 10, 2009	4.306	4.421	4.081	4.141	468,377	-0.18(-4.19%)
Jun 09, 2009	4.460	4.460	4.312	4.323	214,084	-0.12(-2.72%)
Jun 08, 2009	4.399	4.476	4.305	4.443	441,195	+0.02(+0.50%)
Jun 05, 2009	4.432	4.520	4.312	4.421	662,009	+0.01(+0.25%)
Jun 04, 2009	4.345	4.421	4.229	4.410	837,697	+0.03(+0.75%)
Jun 03, 2009	4.394	4.542	4.235	4.377	6,083,503	-0.42(-8.81%)
Jun 02, 2009	5.091	5.091	4.685	4.800	1,039,334	-0.34(-6.52%)
Jun 01, 2009	4.800	5.284	4.795	5.135	405,061	+0.45(+9.61%)
May 29, 2009	4.691	4.707	4.476	4.685	313,734	+0.00(+0.00%)
May 28, 2009	4.817	4.954	4.498	4.685	283,951	-0.07(-1.50%)
May 27, 2009	4.987	4.987	4.745	4.756	271,980	-0.29(-5.66%)
May 26, 2009	4.658	5.053	4.636	5.042	364,666	+0.34(+7.12%)
May 22, 2009	4.537	4.921	4.526	4.707	491,422	+0.45(+10.58%)
May 21, 2009	4.504	4.592	4.207	4.257	553,824	-0.30(-6.63%)
May 20, 2009	4.921	5.064	4.509	4.559	582,591	-0.29(-6.00%)
May 19, 2009	5.218	5.295	4.828	4.850	382,527	-0.79(-13.94%)
May 18, 2009	5.339	5.690	5.333	5.635	420,452	+0.36(+6.87%)
May 15, 2009	5.520	5.569	5.229	5.273	197,828	-0.25(-4.57%)
May 14, 2009	5.536	5.602	5.372	5.525	168,358	+0.03(+0.60%)
May 13, 2009	5.707	5.778	5.476	5.492	187,071	-0.33(-5.66%)
May 12, 2009	6.064	6.135	5.740	5.822	233,305	-0.22(-3.64%)
May 11, 2009	6.184	6.184	5.998	6.042	194,277	-0.26(-4.10%)
May 08, 2009	5.871	6.305	5.795	6.300	214,596	+0.54(+9.34%)
May 07, 2009	6.069	6.168	5.696	5.762	226,680	-0.24(-4.03%)
May 06, 2009	5.910	6.036	5.773	6.003	211,439	+0.18(+3.02%)
May 05, 2009	6.025	6.042	5.679	5.827	287,877	-0.25(-4.16%)
May 04, 2009	5.921	6.091	5.778	6.080	226,565	+0.33(+5.73%)
May 01, 2009	5.926	6.075	5.690	5.751	298,071	-0.18(-2.97%)
Apr 30, 2009	6.179	6.558	5.833	5.926	348,001	-0.18(-2.88%)
Apr 29, 2009	6.075	6.443	5.751	6.102	262,254	+0.33(+5.71%)
Apr 28, 2009	5.492	6.080	5.492	5.773	176,087	-0.15(-2.60%)
Apr 27, 2009	6.146	6.157	5.778	5.926	209,795	-0.34(-5.35%)
Apr 24, 2009	6.091	6.399	6.014	6.261	253,311	+0.21(+3.54%)
Apr 23, 2009	6.228	6.228	5.844	6.047	254,312	-0.16(-2.57%)
Apr 22, 2009	6.217	6.585	6.141	6.206	178,102	-0.14(-2.16%)
Apr 21, 2009	5.877	6.355	5.827	6.344	236,721	+0.44(+7.44%)
Apr 20, 2009	6.360	6.470	5.838	5.904	268,661	-0.64(-9.82%)
Apr 17, 2009	6.228	6.591	6.119	6.547	236,036	+0.35(+5.67%)
Apr 16, 2009	6.135	6.228	5.899	6.195	232,903	+0.13(+2.17%)
Apr 15, 2009	5.608	6.091	5.608	6.064	264,208	+0.40(+6.98%)
Apr 14, 2009	6.206	6.333	5.586	5.668	436,140	-0.66(-10.42%)
Apr 13, 2009	5.882	6.349	5.838	6.327	215,481	+0.35(+5.79%)
Apr 09, 2009	5.438	6.003	5.438	5.981	349,971	+0.68(+12.73%)
Apr 08, 2009	5.240	5.383	5.086	5.306	185,720	+0.09(+1.79%)
Apr 07, 2009	5.399	5.520	5.201	5.212	315,748	-0.29(-5.19%)
Apr 06, 2009	5.597	5.597	5.240	5.498	287,788	-0.19(-3.38%)
Apr 03, 2009	5.503	5.712	5.410	5.690	144,755	+0.19(+3.39%)
Apr 02, 2009	5.465	5.863	5.295	5.503	405,027	+0.17(+3.19%)