Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.21	13.31	12.21	12.27	87,386	+0.09(+0.73%)
Apr 29, 2009	11.11	12.42	10.87	12.18	82,283	+1.06(+9.55%)
Apr 28, 2009	10.26	11.35	10.26	11.12	62,356	+0.88(+8.64%)
Apr 27, 2009	10.02	10.71	9.990	10.24	163,911	-0.01(-0.09%)
Apr 24, 2009	9.981	10.37	9.910	10.25	142,518	+0.38(+3.86%)
Apr 23, 2009	10.36	10.39	9.707	9.866	112,267	-0.43(-4.21%)
Apr 22, 2009	9.857	10.55	9.530	10.30	87,800	+0.39(+3.93%)
Apr 21, 2009	8.981	10.04	8.866	9.910	57,169	+0.99(+11.11%)
Apr 20, 2009	9.432	9.432	8.848	8.919	74,180	-0.65(-6.75%)
Apr 17, 2009	9.556	9.588	9.291	9.565	58,363	+0.04(+0.46%)
Apr 16, 2009	9.423	9.530	8.848	9.521	78,830	+0.20(+2.18%)
Apr 15, 2009	8.893	9.512	8.893	9.317	55,770	+0.42(+4.67%)
Apr 14, 2009	9.335	9.353	8.636	8.901	82,914	-0.49(-5.18%)
Apr 13, 2009	8.132	9.432	8.008	9.388	52,809	+1.26(+15.45%)
Apr 09, 2009	7.769	8.167	7.751	8.132	79,245	+0.55(+7.23%)
Apr 08, 2009	7.424	7.583	7.344	7.583	36,978	+0.19(+2.51%)
Apr 07, 2009	8.061	8.105	7.388	7.397	62,174	-0.79(-9.62%)
Apr 06, 2009	8.450	8.574	7.972	8.185	99,367	-0.27(-3.14%)
Apr 03, 2009	8.539	8.539	7.893	8.450	87,767	-0.13(-1.55%)
Apr 02, 2009	7.946	8.733	7.804	8.583	69,237	+0.79(+10.10%)
Apr 01, 2009	8.034	8.185	7.627	7.795	53,750	-0.35(-4.24%)
Mar 31, 2009	7.769	8.353	7.636	8.140	73,814	+0.42(+5.38%)
Mar 30, 2009	7.733	7.767	7.450	7.725	58,319	-0.48(-5.83%)
Mar 26, 2009	8.406	8.415	8.061	8.202	78,314	-0.12(-1.49%)
Mar 25, 2009	8.264	8.724	7.946	8.326	53,223	+0.16(+1.95%)
Mar 24, 2009	8.078	8.353	7.963	8.167	102,713	-0.07(-0.86%)
Mar 23, 2009	7.999	8.247	7.822	8.238	114,281	+0.49(+6.28%)
Mar 20, 2009	8.609	8.609	7.716	7.751	132,024	-0.78(-9.13%)
Mar 19, 2009	9.450	9.494	8.406	8.530	160,887	-0.84(-8.97%)
Mar 18, 2009	8.486	9.370	8.282	9.370	132,256	+0.88(+10.43%)
Mar 17, 2009	7.795	8.565	7.725	8.486	120,029	+0.76(+9.85%)
Mar 16, 2009	7.725	8.123	7.698	7.725	71,076	+0.05(+0.69%)
Mar 13, 2009	7.627	7.866	7.618	7.671	0	+0.06(+0.81%)
Mar 12, 2009	7.211	7.680	7.132	7.610	65,465	+0.39(+5.39%)
Mar 11, 2009	7.273	7.388	7.167	7.220	43,988	+0.01(+0.12%)
Mar 10, 2009	7.220	7.556	6.946	7.211	98,684	+0.16(+2.26%)
Mar 09, 2009	7.450	7.698	7.017	7.052	82,318	-0.51(-6.78%)
Mar 06, 2009	7.698	7.813	7.176	7.565	0	-0.33(-4.15%)
Mar 05, 2009	7.919	8.052	7.521	7.893	64,152	-0.17(-2.09%)
Mar 04, 2009	8.008	8.176	7.840	8.061	90,955	-0.79(-8.90%)
Mar 02, 2009	9.476	9.547	8.583	8.848	172,069	-0.73(-7.66%)
Feb 27, 2009	9.671	9.875	9.432	9.583	0	-0.25(-2.52%)
Feb 26, 2009	10.22	10.33	9.760	9.830	56,493	-0.24(-2.37%)
Feb 25, 2009	10.58	10.58	9.830	10.07	85,200	-0.63(-5.87%)
Feb 24, 2009	10.50	10.81	10.40	10.70	115,658	+0.36(+3.51%)
Feb 23, 2009	11.75	11.75	10.23	10.33	160,134	-1.36(-11.65%)
Feb 20, 2009	11.92	12.16	11.56	11.70	49,839	-0.55(-4.48%)
Feb 19, 2009	12.93	13.17	12.19	12.25	36,548	-0.58(-4.55%)
Feb 18, 2009	12.93	13.50	12.57	12.83	65,767	-0.01(-0.07%)
Feb 17, 2009	13.47	13.47	12.83	12.84	67,847	-1.05(-7.58%)
Feb 13, 2009	14.42	14.66	13.84	13.89	35,237	-0.48(-3.33%)
Feb 12, 2009	14.06	14.47	13.71	14.37	37,507	+0.19(+1.31%)
Feb 11, 2009	14.64	14.97	14.12	14.18	65,110	-0.38(-2.61%)
Feb 10, 2009	14.45	14.93	14.20	14.56	110,323	+0.08(+0.55%)
Feb 09, 2009	14.71	14.85	14.17	14.48	47,618	-0.35(-2.33%)
Feb 06, 2009	13.53	15.31	13.33	14.83	91,991	+1.28(+9.47%)
Feb 05, 2009	12.99	14.02	12.93	13.55	70,683	+0.42(+3.17%)
Feb 04, 2009	13.00	13.78	12.85	13.13	107,127	+0.10(+0.75%)
Feb 03, 2009	13.46	13.58	12.98	13.03	101,680	-0.37(-2.77%)
Feb 02, 2009	13.49	13.59	13.10	13.41	95,549	-0.18(-1.30%)
Jan 30, 2009	13.59	14.20	13.38	13.58	0	+0.17(+1.25%)
Jan 29, 2009	14.33	14.55	13.41	13.41	52,768	-1.05(-7.28%)
Jan 28, 2009	14.31	14.63	14.29	14.47	52,989	+0.39(+2.77%)
Jan 27, 2009	13.70	14.33	13.56	14.08	37,845	+0.39(+2.84%)
Jan 26, 2009	13.76	14.16	13.36	13.69	76,455	-0.05(-0.39%)
Jan 23, 2009	13.48	14.22	13.48	13.74	48,531	-0.11(-0.77%)
Jan 22, 2009	14.34	14.45	13.77	13.85	40,496	-0.80(-5.44%)
Jan 21, 2009	13.79	14.74	13.72	14.64	87,172	+0.97(+7.12%)
Jan 20, 2009	14.90	15.02	13.67	13.67	57,178	-1.38(-9.17%)
Jan 16, 2009	15.18	15.40	14.17	15.05	0	+0.04(+0.29%)
Jan 15, 2009	14.69	15.01	13.76	15.01	78,171	+0.31(+2.11%)
Jan 14, 2009	15.81	15.82	14.66	14.70	72,479	-1.36(-8.48%)
Jan 13, 2009	15.69	16.21	15.69	16.06	56,968	+0.33(+2.08%)
Jan 12, 2009	15.93	16.32	15.48	15.73	73,627	-0.13(-0.84%)
Jan 09, 2009	16.79	17.02	15.84	15.87	35,159	-0.98(-5.83%)
Jan 08, 2009	16.96	17.48	16.73	16.85	37,245	-0.02(-0.10%)
Jan 07, 2009	17.25	17.61	16.77	16.86	75,492	-0.55(-3.15%)
Jan 06, 2009	17.11	17.66	17.02	17.41	83,252	+0.49(+2.87%)
Jan 05, 2009	17.43	17.69	16.58	16.93	110,693	-0.47(-2.70%)
Jan 02, 2009	17.48	18.42	17.16	17.40	0	-0.16(-0.91%)
Jan 01, 2009	17.09	18.16	17.09	17.55	0	+0.00(+0.00%)
Dec 31, 2008	17.09	18.16	17.09	17.55	119,763	+0.56(+3.28%)
Dec 30, 2008	16.57	17.12	16.45	17.00	108,771	+0.58(+3.56%)
Dec 29, 2008	15.93	16.47	15.86	16.41	144,042	+0.49(+3.06%)
Dec 26, 2008	16.17	16.40	15.84	15.93	63,372	+0.08(+0.50%)
Dec 24, 2008	16.29	16.29	15.85	15.85	56,611	-0.20(-1.27%)
Dec 23, 2008	16.38	16.79	15.88	16.05	71,396	-0.15(-0.93%)
Dec 22, 2008	15.76	16.21	15.50	16.20	84,728	+0.35(+2.18%)
Dec 19, 2008	17.21	17.84	15.82	15.86	199,241	-1.11(-6.52%)
Dec 18, 2008	17.40	17.61	16.53	16.96	56,312	-0.43(-2.49%)
Dec 17, 2008	16.39	17.51	16.17	17.40	77,182	+0.76(+4.57%)
Dec 16, 2008	16.35	16.88	16.10	16.63	126,129	+0.61(+3.81%)
Dec 15, 2008	16.79	17.09	15.84	16.02	59,129	-0.70(-4.18%)
Dec 12, 2008	15.72	16.75	15.56	16.72	92,684	+0.62(+3.85%)
Dec 11, 2008	17.19	17.68	15.93	16.10	114,620	-1.29(-7.43%)
Dec 10, 2008	17.40	17.94	17.09	17.40	89,996	+0.18(+1.03%)
Dec 09, 2008	17.55	17.71	16.74	17.22	123,481	-0.52(-2.94%)
Dec 08, 2008	18.22	18.22	17.36	17.74	153,710	-0.07(-0.40%)
Dec 05, 2008	16.99	18.09	16.23	17.81	179,093	+0.44(+2.55%)
Dec 04, 2008	17.44	17.82	16.88	17.37	123,168	-0.30(-1.70%)
Dec 03, 2008	17.52	17.90	17.33	17.67	177,388	-0.13(-0.75%)
Dec 02, 2008	18.37	18.37	17.29	17.80	214,969	-0.18(-0.98%)
Dec 01, 2008	18.55	18.90	17.94	17.98	207,808	-0.67(-3.61%)
Nov 28, 2008	18.57	18.80	18.45	18.65	99,030	-0.15(-0.80%)
Nov 26, 2008	17.41	19.04	17.41	18.80	148,775	+0.93(+5.20%)
Nov 25, 2008	19.47	19.61	17.55	17.87	360,863	-1.50(-7.76%)
Nov 24, 2008	18.96	20.36	18.15	19.38	191,325	+0.58(+3.06%)
Nov 21, 2008	19.15	19.25	17.48	18.80	208,442	-0.16(-0.84%)
Nov 20, 2008	20.51	20.78	18.87	18.96	145,526	-1.74(-8.42%)
Nov 19, 2008	21.09	21.31	20.41	20.70	168,601	-0.40(-1.89%)
Nov 18, 2008	21.45	21.89	20.13	21.10	146,097	-0.58(-2.65%)
Nov 17, 2008	21.86	22.78	21.55	21.68	96,419	-0.46(-2.08%)
Nov 14, 2008	22.32	23.22	21.94	22.14	0	-0.64(-2.80%)
Nov 13, 2008	23.10	23.23	21.25	22.78	243,512	-0.16(-0.69%)
Nov 12, 2008	23.50	23.66	22.55	22.93	178,824	-0.97(-4.07%)
Nov 11, 2008	23.79	24.71	23.72	23.91	198,364	+0.00(+0.00%)
Nov 10, 2008	24.06	24.47	23.06	23.91	149,415	+0.47(+2.00%)
Nov 07, 2008	23.23	23.89	22.89	23.44	99,532	+0.50(+2.20%)
Nov 06, 2008	22.56	24.21	22.49	22.93	205,472	+0.15(+0.66%)
Nov 05, 2008	23.43	24.43	22.69	22.78	139,601	-1.01(-4.24%)
Nov 04, 2008	23.34	24.32	23.34	23.79	144,342	+0.79(+3.42%)
Nov 03, 2008	22.71	24.11	22.71	23.01	193,533	+0.17(+0.74%)
Oct 31, 2008	20.87	23.12	20.52	22.84	171,885	+1.94(+9.27%)
Oct 30, 2008	20.28	21.49	19.94	20.90	157,222	+1.21(+6.16%)
Oct 29, 2008	20.75	20.75	19.40	19.69	201,186	+0.22(+1.14%)
Oct 28, 2008	18.25	19.68	17.94	19.47	150,123	+1.27(+6.95%)
Oct 27, 2008	18.76	18.94	18.14	18.20	107,966	-0.88(-4.59%)
Oct 24, 2008	18.58	19.88	18.32	19.08	131,215	-0.79(-3.96%)
Oct 23, 2008	19.19	20.13	18.71	19.86	142,235	+0.59(+3.08%)
Oct 22, 2008	19.82	20.52	19.27	19.27	110,239	-1.10(-5.39%)
Oct 21, 2008	20.70	21.01	19.81	20.37	117,572	-0.58(-2.75%)
Oct 20, 2008	19.83	20.94	19.61	20.94	92,130	+1.24(+6.29%)
Oct 17, 2008	20.15	21.19	19.48	19.71	217,336	-1.11(-5.35%)
Oct 16, 2008	18.10	20.96	17.53	20.82	149,290	+2.88(+16.08%)
Oct 15, 2008	18.03	19.07	17.68	17.94	111,594	-0.13(-0.73%)
Oct 14, 2008	18.58	18.58	17.23	18.07	119,363	+0.05(+0.29%)
Oct 13, 2008	17.20	18.02	16.67	18.02	176,845	+1.03(+6.04%)
Oct 10, 2008	15.78	16.99	15.04	16.99	244,204	+0.27(+1.59%)
Oct 09, 2008	18.63	18.76	16.72	16.72	136,431	-1.81(-9.79%)
Oct 08, 2008	19.76	20.40	18.53	18.54	167,945	-2.09(-10.12%)
Oct 07, 2008	21.10	21.44	20.34	20.63	121,536	-0.43(-2.06%)
Oct 06, 2008	22.56	22.56	20.56	21.06	212,299	-2.14(-9.23%)
Oct 03, 2008	25.46	25.46	23.13	23.20	0	-1.91(-7.61%)
Oct 02, 2008	25.79	25.79	24.36	25.11	94,029	-0.85(-3.27%)
Oct 01, 2008	24.31	26.08	23.95	25.96	145,908	+1.41(+5.73%)
Sep 30, 2008	25.68	25.89	24.55	24.55	134,000	-0.73(-2.87%)
Sep 29, 2008	24.85	25.92	24.64	25.28	78,251	-0.14(-0.56%)
Sep 26, 2008	24.44	25.44	23.77	25.42	0	+0.36(+1.45%)
Sep 25, 2008	23.77	25.30	23.73	25.06	103,925	+1.38(+5.83%)
Sep 24, 2008	24.08	24.08	23.39	23.68	126,577	-0.38(-1.58%)
Sep 23, 2008	26.32	26.32	23.50	24.06	176,757	-2.18(-8.30%)
Sep 22, 2008	25.66	26.54	25.13	26.24	108,191	+0.57(+2.21%)
Sep 19, 2008	25.43	26.29	25.07	25.67	0	+0.91(+3.68%)
Sep 18, 2008	23.62	24.78	22.62	24.76	119,376	+1.54(+6.63%)
Sep 17, 2008	24.87	25.08	23.06	23.22	66,493	-1.90(-7.57%)
Sep 16, 2008	23.54	25.12	23.18	25.12	83,567	+1.22(+5.11%)
Sep 15, 2008	24.42	25.22	23.88	23.90	80,797	-1.27(-5.03%)
Sep 12, 2008	24.77	25.16	24.40	25.16	92,638	+0.39(+1.57%)
Sep 11, 2008	24.20	24.81	24.01	24.78	36,020	+0.38(+1.56%)
Sep 10, 2008	24.44	24.77	24.29	24.39	79,425	+0.17(+0.69%)
Sep 09, 2008	24.70	24.78	23.78	24.23	52,467	-0.31(-1.26%)
Sep 08, 2008	24.33	24.57	23.89	24.54	117,945	+0.89(+3.78%)
Sep 05, 2008	23.11	23.74	22.77	23.64	0	+0.51(+2.22%)
Sep 04, 2008	24.01	24.09	22.92	23.13	55,565	-1.07(-4.42%)
Sep 03, 2008	23.73	24.33	23.70	24.20	73,325	+0.52(+2.20%)
Sep 02, 2008	22.13	24.79	22.13	23.68	161,153	+1.56(+7.04%)
Aug 29, 2008	22.47	22.56	22.10	22.12	0	-0.47(-2.08%)
Aug 28, 2008	21.51	22.59	21.34	22.59	62,891	+1.08(+5.02%)
Aug 27, 2008	20.66	21.83	20.66	21.51	49,932	+0.78(+3.76%)
Aug 26, 2008	20.56	21.06	20.36	20.73	16,509	+0.22(+1.08%)
Aug 25, 2008	21.45	21.45	20.23	20.51	23,145	-1.04(-4.81%)
Aug 22, 2008	21.01	21.56	20.92	21.55	0	+0.67(+3.22%)
Aug 21, 2008	20.53	21.24	20.39	20.87	41,418	+0.18(+0.86%)
Aug 20, 2008	20.73	21.26	20.53	20.70	16,620	+0.01(+0.04%)
Aug 19, 2008	20.91	21.24	20.55	20.69	39,646	-0.39(-1.85%)
Aug 18, 2008	21.54	21.88	20.93	21.08	35,643	-0.37(-1.73%)
Aug 15, 2008	21.68	21.68	20.84	21.45	0	-0.23(-1.06%)
Aug 14, 2008	21.47	21.72	21.23	21.68	43,075	+0.07(+0.33%)
Aug 13, 2008	21.14	22.04	20.70	21.61	50,244	+0.47(+2.22%)
Aug 12, 2008	20.79	21.20	20.79	21.14	25,365	+0.17(+0.80%)
Aug 11, 2008	20.17	21.13	19.82	20.97	65,748	+0.67(+3.31%)
Aug 08, 2008	18.94	20.34	18.94	20.30	68,617	+1.42(+7.50%)
Aug 07, 2008	19.63	19.63	18.79	18.88	55,684	-0.76(-3.87%)
Aug 06, 2008	19.25	19.78	19.07	19.64	49,069	+0.37(+1.93%)
Aug 05, 2008	19.23	19.33	19.04	19.27	61,105	+0.31(+1.63%)
Aug 04, 2008	18.85	19.22	18.51	18.96	22,524	+0.12(+0.61%)
Aug 01, 2008	19.27	19.27	18.56	18.85	36,635	-0.52(-2.70%)
Jul 31, 2008	19.03	19.46	19.03	19.37	40,989	+0.01(+0.05%)
Jul 30, 2008	19.13	19.47	19.10	19.36	45,216	+0.23(+1.20%)
Jul 29, 2008	19.13	19.46	18.50	19.13	71,303	+0.55(+2.95%)
Jul 28, 2008	19.15	19.16	18.54	18.58	27,317	-0.65(-3.36%)
Jul 25, 2008	19.20	19.38	18.77	19.23	53,435	+0.22(+1.16%)
Jul 24, 2008	18.99	19.02	18.76	19.01	50,191	-0.02(-0.09%)
Jul 23, 2008	19.06	19.32	18.81	19.02	68,390	-0.03(-0.14%)
Jul 22, 2008	19.14	20.28	18.79	19.05	143,466	-0.22(-1.15%)
Jul 21, 2008	19.20	19.65	18.78	19.27	42,142	+0.11(+0.55%)
Jul 18, 2008	19.14	19.34	18.73	19.17	32,661	+0.02(+0.09%)
Jul 17, 2008	19.09	19.30	18.73	19.15	42,116	+0.05(+0.28%)
Jul 16, 2008	17.88	19.13	17.79	19.09	59,428	+1.27(+7.10%)
Jul 15, 2008	16.95	18.87	16.68	17.83	50,039	+0.77(+4.51%)
Jul 14, 2008	18.09	18.09	17.00	17.06	61,224	-0.88(-4.88%)
Jul 11, 2008	17.34	17.98	16.86	17.94	59,916	+0.43(+2.48%)
Jul 10, 2008	16.81	17.56	16.74	17.50	42,087	+0.70(+4.16%)
Jul 09, 2008	18.23	18.24	16.67	16.80	76,013	-1.43(-7.86%)
Jul 08, 2008	17.34	18.27	17.08	18.24	88,283	+0.89(+5.15%)
Jul 07, 2008	17.82	17.83	17.15	17.34	84,409	-0.48(-2.68%)
Jul 04, 2008	18.46	18.46	17.80	17.82	24,920	+0.00(+0.00%)
Jul 03, 2008	18.46	18.46	17.80	17.82	24,920	-0.56(-3.03%)
Jul 02, 2008	18.78	19.15	18.38	18.38	70,521	-0.40(-2.12%)
Jul 01, 2008	18.14	19.06	18.06	18.78	69,069	+0.42(+2.31%)
Jun 30, 2008	18.53	19.13	18.19	18.35	69,983	-0.18(-0.96%)
Jun 27, 2008	18.55	18.66	18.32	18.53	114,682	-0.04(-0.19%)
Jun 26, 2008	18.43	18.81	18.17	18.56	56,464	-0.05(-0.29%)
Jun 25, 2008	18.50	18.95	18.45	18.62	30,696	+0.18(+0.96%)
Jun 24, 2008	18.40	18.92	18.19	18.44	92,116	-0.18(-0.95%)
Jun 23, 2008	18.95	19.03	18.55	18.62	26,650	-0.19(-0.99%)
Jun 20, 2008	18.92	19.23	18.36	18.80	106,450	-0.30(-1.57%)
Jun 19, 2008	18.66	19.15	18.52	19.10	36,326	+0.45(+2.42%)
Jun 18, 2008	18.62	18.67	18.28	18.65	45,233	+0.01(+0.05%)
Jun 17, 2008	18.89	18.98	18.55	18.64	42,375	-0.17(-0.89%)
Jun 16, 2008	18.82	19.02	18.67	18.81	28,940	-0.04(-0.23%)
Jun 13, 2008	18.71	18.86	18.53	18.86	23,423	+0.34(+1.82%)
Jun 12, 2008	18.67	18.89	18.47	18.52	36,499	+0.05(+0.29%)
Jun 11, 2008	18.63	18.77	18.46	18.47	53,052	-0.24(-1.28%)
Jun 10, 2008	18.63	18.92	17.85	18.71	51,872	+0.41(+2.22%)
Jun 09, 2008	18.24	18.68	18.09	18.30	88,839	+0.24(+1.32%)
Jun 06, 2008	19.01	19.02	18.06	18.06	137,304	-1.05(-5.51%)
Jun 05, 2008	18.49	19.15	18.49	19.11	57,698	+0.60(+3.25%)
Jun 04, 2008	18.18	18.76	18.18	18.51	64,081	+0.29(+1.60%)
Jun 03, 2008	18.33	18.58	18.07	18.22	47,135	-0.02(-0.10%)
Jun 02, 2008	18.25	18.46	17.97	18.24	145,600	-0.04(-0.19%)
May 30, 2008	18.17	18.43	18.07	18.27	41,568	+0.18(+0.98%)
May 29, 2008	17.74	18.42	17.71	18.09	45,977	+0.27(+1.54%)
May 28, 2008	17.25	17.86	17.02	17.82	51,245	+0.67(+3.92%)
May 27, 2008	16.05	17.24	15.40	17.15	150,571	+1.04(+6.48%)
May 26, 2008	16.50	18.18	15.89	16.10	0	+0.00(+0.00%)
May 23, 2008	16.50	18.18	15.89	16.10	380,206	-0.53(-3.19%)
May 22, 2008	16.07	16.67	15.99	16.63	53,908	+0.47(+2.90%)
May 21, 2008	16.49	16.83	15.94	16.17	55,937	-0.32(-1.93%)
May 20, 2008	16.62	16.84	16.37	16.48	48,478	-0.27(-1.59%)
May 19, 2008	16.66	17.25	16.56	16.75	72,197	+0.05(+0.32%)
May 16, 2008	17.15	17.20	16.57	16.70	60,454	-0.45(-2.63%)
May 15, 2008	17.14	17.30	16.87	17.15	31,022	-0.13(-0.77%)
May 14, 2008	17.65	18.09	17.12	17.28	49,635	-0.32(-1.81%)
May 13, 2008	17.42	17.61	16.90	17.60	34,017	+0.08(+0.45%)
May 12, 2008	16.94	17.52	16.78	17.52	56,282	+0.47(+2.75%)
May 09, 2008	16.79	17.09	16.38	17.05	19,890	+0.39(+2.34%)
May 08, 2008	17.16	17.16	16.53	16.66	53,853	-0.40(-2.33%)
May 07, 2008	17.76	18.73	17.04	17.06	81,562	-0.98(-5.44%)
May 06, 2008	19.27	19.27	17.26	18.04	71,446	+0.23(+1.29%)
May 05, 2008	18.32	18.54	17.65	17.81	42,078	-0.65(-3.55%)
May 02, 2008	19.71	19.84	18.22	18.47	37,425	-1.03(-5.27%)