Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.381	6.404	5.981	6.003	109,673	-0.37(-5.83%)
Apr 29, 2010	6.141	6.386	6.003	6.375	167,117	+0.27(+4.50%)
Apr 28, 2010	5.969	6.181	5.849	6.101	97,802	+0.16(+2.70%)
Apr 27, 2010	5.941	6.049	5.827	5.941	96,201	-0.05(-0.76%)
Apr 26, 2010	5.923	6.026	5.827	5.986	70,850	+0.06(+1.06%)
Apr 23, 2010	5.958	5.958	5.798	5.923	62,269	-0.05(-0.76%)
Apr 22, 2010	5.827	5.969	5.804	5.969	79,321	+0.06(+0.96%)
Apr 21, 2010	5.622	5.946	5.616	5.912	182,702	+0.29(+5.16%)
Apr 20, 2010	5.491	5.622	5.360	5.622	88,414	+0.14(+2.60%)
Apr 19, 2010	5.241	5.548	5.241	5.480	117,034	+0.20(+3.88%)
Apr 16, 2010	5.349	5.354	5.189	5.275	119,777	-0.07(-1.28%)
Apr 15, 2010	5.292	5.343	5.252	5.343	49,956	+0.03(+0.54%)
Apr 14, 2010	5.195	5.315	5.064	5.315	98,322	+0.16(+3.09%)
Apr 13, 2010	5.201	5.206	5.007	5.155	46,765	+0.01(+0.11%)
Apr 12, 2010	5.064	5.229	5.064	5.150	111,369	-0.02(-0.33%)
Apr 09, 2010	5.275	5.280	5.133	5.167	73,711	-0.14(-2.58%)
Apr 08, 2010	5.252	5.354	5.235	5.303	41,371	+0.01(+0.22%)
Apr 07, 2010	5.189	5.298	5.121	5.292	76,050	+0.08(+1.53%)
Apr 06, 2010	5.076	5.224	5.024	5.212	45,396	+0.09(+1.78%)
Apr 05, 2010	5.019	5.155	5.019	5.121	66,752	+0.10(+1.93%)
Apr 01, 2010	5.087	5.024	5.024	5.024	49,032	-0.01(-0.23%)
Mar 31, 2010	4.985	5.189	4.985	5.036	75,279	+0.01(+0.23%)
Mar 30, 2010	5.019	5.053	4.939	5.024	49,728	+0.00(+0.00%)
Mar 29, 2010	5.059	5.098	4.854	5.024	52,880	-0.03(-0.56%)
Mar 26, 2010	5.087	5.184	4.962	5.053	103,654	-0.02(-0.45%)
Mar 25, 2010	5.138	5.337	4.854	5.076	58,527	-0.03(-0.67%)
Mar 24, 2010	5.235	5.263	5.087	5.110	201,582	-0.19(-3.54%)
Mar 23, 2010	5.232	5.343	5.047	5.298	65,796	+0.02(+0.43%)
Mar 22, 2010	5.115	5.326	5.030	5.275	74,307	+0.09(+1.64%)
Mar 19, 2010	5.104	5.189	4.820	5.189	240,043	+0.11(+2.24%)
Mar 18, 2010	5.024	5.115	4.842	5.076	21,836	+0.05(+1.02%)
Mar 17, 2010	5.036	5.185	4.996	5.024	57,784	+0.01(+0.23%)
Mar 16, 2010	5.059	5.059	4.888	5.013	60,031	-0.03(-0.68%)
Mar 15, 2010	4.996	5.064	4.962	5.047	28,278	+0.08(+1.60%)
Mar 12, 2010	5.007	5.036	4.865	4.967	33,547	-0.03(-0.68%)
Mar 11, 2010	4.842	5.007	4.729	5.002	74,205	+0.11(+2.33%)
Mar 10, 2010	4.962	5.007	4.785	4.888	51,511	-0.07(-1.38%)
Mar 09, 2010	4.785	5.002	4.729	4.956	131,104	+0.13(+2.71%)
Mar 08, 2010	4.763	4.837	4.586	4.825	59,513	+0.05(+0.95%)
Mar 05, 2010	4.552	4.797	4.484	4.780	112,941	+0.20(+4.48%)
Mar 04, 2010	4.546	4.575	4.498	4.575	30,405	+0.03(+0.63%)
Mar 03, 2010	4.529	4.563	4.490	4.546	89,809	+0.01(+0.25%)
Mar 02, 2010	4.370	4.546	4.370	4.535	104,294	+0.16(+3.64%)
Mar 01, 2010	4.370	4.410	4.296	4.376	99,565	+0.04(+0.92%)
Feb 26, 2010	4.370	4.381	4.324	4.336	60,144	-0.01(-0.26%)
Feb 25, 2010	4.313	4.387	4.307	4.347	34,953	-0.05(-1.04%)
Feb 24, 2010	4.336	4.467	4.268	4.393	73,028	+0.06(+1.45%)
Feb 23, 2010	4.319	4.398	4.251	4.330	79,437	+0.01(+0.26%)
Feb 22, 2010	4.302	4.342	4.159	4.319	73,618	+0.05(+1.07%)
Feb 19, 2010	4.285	4.405	4.256	4.273	97,118	-0.02(-0.53%)
Feb 18, 2010	4.211	4.296	4.159	4.296	112,997	+0.04(+0.94%)
Feb 17, 2010	4.086	4.268	4.063	4.256	165,950	+0.20(+5.06%)
Feb 16, 2010	4.017	4.057	3.892	4.051	58,850	+0.09(+2.15%)
Feb 12, 2010	3.926	3.966	3.966	3.966	99,294	-0.01(-0.14%)
Feb 11, 2010	3.795	3.977	3.784	3.972	103,210	+0.15(+4.02%)
Feb 10, 2010	3.898	3.898	3.750	3.818	47,396	-0.09(-2.33%)
Feb 09, 2010	3.921	3.949	3.750	3.909	87,388	+0.06(+1.48%)
Feb 08, 2010	3.875	3.949	3.778	3.852	128,401	-0.04(-1.02%)
Feb 05, 2010	3.812	3.994	3.676	3.892	338,866	+0.10(+2.70%)
Feb 04, 2010	3.687	3.852	3.687	3.790	163,691	+0.08(+2.15%)
Feb 03, 2010	3.841	3.977	3.704	3.710	70,024	-0.14(-3.55%)
Feb 02, 2010	3.903	3.977	3.847	3.847	153,252	-0.06(-1.60%)
Feb 01, 2010	3.949	3.960	3.881	3.909	100,508	-0.01(-0.15%)
Jan 29, 2010	4.091	4.091	3.898	3.915	153,300	-0.15(-3.78%)
Jan 28, 2010	4.233	4.233	3.932	4.068	166,769	-0.14(-3.38%)
Jan 27, 2010	4.074	4.256	4.057	4.211	173,211	+0.15(+3.79%)
Jan 26, 2010	3.955	4.255	3.955	4.057	227,504	+0.10(+2.57%)
Jan 25, 2010	3.955	4.029	3.876	3.955	166,814	+0.03(+0.86%)
Jan 22, 2010	3.752	3.927	3.735	3.921	182,562	+0.17(+4.52%)
Jan 21, 2010	3.786	3.899	3.645	3.752	171,212	+0.16(+4.40%)
Jan 20, 2010	3.639	3.701	3.503	3.594	142,399	-0.07(-1.85%)
Jan 19, 2010	3.532	3.695	3.532	3.662	76,980	+0.12(+3.51%)
Jan 15, 2010	3.549	3.537	3.537	3.537	115,741	+0.00(+0.00%)
Jan 14, 2010	3.447	3.582	3.441	3.537	57,079	+0.10(+2.96%)
Jan 13, 2010	3.469	3.469	3.362	3.436	67,641	-0.01(-0.33%)
Jan 12, 2010	3.447	3.481	3.382	3.447	56,987	-0.02(-0.65%)
Jan 11, 2010	3.469	3.486	3.339	3.469	77,626	+0.02(+0.66%)
Jan 08, 2010	3.402	3.498	3.385	3.447	59,334	+0.03(+0.99%)
Jan 07, 2010	3.339	3.475	3.334	3.413	107,459	+0.07(+2.20%)
Jan 06, 2010	3.424	3.452	3.328	3.339	113,410	-0.08(-2.31%)
Jan 05, 2010	3.577	3.577	3.419	3.419	75,230	-0.16(-4.57%)
Jan 04, 2010	3.526	3.667	3.498	3.582	68,487	-0.03(-0.78%)
Dec 31, 2009	3.611	3.611	3.611	3.611	101,052	+0.02(+0.47%)
Dec 30, 2009	3.526	3.594	3.526	3.594	42,454	+0.03(+0.95%)
Dec 29, 2009	3.588	3.588	3.453	3.560	43,392	-0.01(-0.16%)
Dec 28, 2009	3.667	3.667	3.469	3.565	72,796	-0.10(-2.62%)
Dec 24, 2009	3.656	3.786	3.481	3.662	50,921	+0.02(+0.62%)
Dec 23, 2009	3.532	3.763	3.532	3.639	115,762	+0.12(+3.37%)
Dec 22, 2009	3.458	3.532	3.419	3.520	67,170	+0.03(+0.97%)
Dec 21, 2009	3.362	3.532	3.362	3.486	119,259	+0.17(+5.11%)
Dec 18, 2009	3.402	3.402	3.255	3.317	249,159	-0.05(-1.34%)
Dec 17, 2009	3.362	3.424	3.362	3.362	65,857	-0.03(-1.00%)
Dec 16, 2009	3.447	3.452	3.368	3.396	67,245	-0.02(-0.66%)
Dec 15, 2009	3.498	3.532	3.396	3.419	73,897	-0.08(-2.26%)
Dec 14, 2009	3.481	3.526	3.407	3.498	56,449	+0.01(+0.16%)
Dec 11, 2009	3.498	3.532	3.396	3.492	135,690	+0.01(+0.32%)
Dec 10, 2009	3.436	3.515	3.339	3.481	111,372	+0.05(+1.32%)
Dec 09, 2009	3.424	3.436	3.317	3.436	62,351	+0.02(+0.66%)
Dec 08, 2009	3.537	3.549	3.396	3.413	181,571	-0.13(-3.67%)
Dec 07, 2009	3.543	3.605	3.492	3.543	68,788	+0.01(+0.16%)
Dec 04, 2009	3.447	3.587	3.433	3.537	75,812	+0.19(+5.57%)
Dec 03, 2009	3.549	3.649	3.334	3.351	66,360	-0.19(-5.42%)
Dec 02, 2009	3.464	3.639	3.328	3.543	121,643	+0.10(+2.79%)
Dec 01, 2009	3.469	3.509	3.390	3.447	126,045	+0.02(+0.49%)
Nov 30, 2009	3.351	3.458	3.232	3.430	181,031	+0.07(+2.02%)
Nov 27, 2009	3.390	3.469	3.334	3.362	77,364	-0.06(-1.65%)
Nov 25, 2009	3.537	3.554	3.419	3.419	17,152	-0.08(-2.42%)
Nov 24, 2009	3.503	3.515	3.419	3.503	63,275	-0.01(-0.16%)
Nov 23, 2009	3.515	3.611	3.458	3.509	65,512	+0.05(+1.30%)
Nov 20, 2009	3.419	3.549	3.419	3.464	88,830	+0.03(+0.99%)
Nov 19, 2009	3.611	3.611	3.424	3.430	84,668	-0.21(-5.89%)
Nov 18, 2009	3.509	3.656	3.509	3.645	105,330	+0.15(+4.20%)
Nov 17, 2009	3.379	3.571	3.255	3.498	120,727	+0.11(+3.17%)
Nov 16, 2009	3.249	3.503	3.249	3.390	242,910	+0.22(+6.95%)
Nov 13, 2009	3.181	3.396	3.096	3.170	122,422	+0.03(+1.08%)
Nov 12, 2009	3.187	3.187	3.040	3.136	121,742	-0.05(-1.42%)
Nov 11, 2009	3.232	3.266	3.119	3.181	64,243	+0.01(+0.18%)
Nov 10, 2009	3.311	3.469	3.164	3.176	60,045	-0.15(-4.58%)
Nov 09, 2009	3.328	3.334	3.277	3.328	93,791	+0.08(+2.61%)
Nov 06, 2009	3.373	3.373	3.147	3.243	168,480	-0.19(-5.59%)
Nov 05, 2009	3.277	3.478	3.277	3.436	79,695	+0.21(+6.48%)
Nov 04, 2009	3.430	3.430	3.204	3.226	98,116	-0.18(-5.15%)
Nov 03, 2009	3.413	3.503	3.368	3.402	43,732	-0.05(-1.31%)
Nov 02, 2009	3.447	3.532	3.300	3.447	99,267	+0.01(+0.33%)
Oct 30, 2009	3.526	3.532	3.402	3.436	171,862	-0.08(-2.41%)
Oct 29, 2009	3.616	3.707	3.503	3.520	83,608	-0.06(-1.58%)
Oct 28, 2009	3.532	3.622	3.520	3.577	104,213	+0.05(+1.44%)
Oct 27, 2009	3.481	3.667	3.464	3.526	105,854	+0.05(+1.46%)
Oct 26, 2009	3.673	3.916	3.447	3.475	113,437	-0.15(-4.21%)
Oct 23, 2009	3.786	3.916	3.599	3.628	83,969	-0.27(-6.96%)
Oct 22, 2009	3.633	4.006	3.571	3.899	142,503	+0.27(+7.48%)
Oct 21, 2009	3.786	3.938	3.560	3.628	101,799	-0.16(-4.18%)
Oct 20, 2009	3.882	4.170	3.769	3.786	116,194	-0.19(-4.69%)
Oct 19, 2009	4.091	4.114	3.955	3.972	81,842	-0.08(-2.09%)
Oct 16, 2009	4.046	4.114	3.984	4.057	51,236	-0.02(-0.42%)
Oct 15, 2009	4.153	4.153	3.955	4.074	61,530	+0.00(+0.00%)
Oct 14, 2009	4.018	4.153	3.995	4.074	57,056	+0.14(+3.44%)
Oct 13, 2009	4.080	4.114	3.814	3.938	110,405	-0.15(-3.73%)
Oct 12, 2009	4.068	4.277	4.018	4.091	31,211	+0.02(+0.42%)
Oct 09, 2009	3.961	4.091	3.955	4.074	42,289	+0.12(+3.00%)
Oct 08, 2009	4.068	4.198	3.955	3.955	96,538	-0.06(-1.55%)
Oct 07, 2009	4.046	4.090	3.961	4.018	49,333	-0.09(-2.20%)
Oct 06, 2009	4.114	4.170	4.051	4.108	85,532	+0.01(+0.28%)
Oct 05, 2009	4.068	4.142	3.995	4.097	76,679	+0.07(+1.68%)
Oct 02, 2009	4.068	4.114	4.012	4.029	58,256	-0.07(-1.66%)
Oct 01, 2009	4.272	4.311	4.097	4.097	139,268	-0.14(-3.33%)
Sep 30, 2009	4.532	4.594	4.238	4.238	107,163	-0.28(-6.13%)
Sep 29, 2009	4.667	4.735	4.492	4.515	93,879	-0.16(-3.39%)
Sep 28, 2009	4.639	4.690	4.532	4.673	68,487	+0.08(+1.85%)
Sep 25, 2009	4.622	4.690	4.560	4.588	53,030	+0.03(+0.62%)
Sep 24, 2009	4.679	4.780	4.554	4.560	83,785	-0.10(-2.18%)
Sep 23, 2009	4.577	4.876	4.526	4.662	56,283	-0.03(-0.60%)
Sep 22, 2009	4.605	4.876	4.515	4.690	55,485	+0.15(+3.23%)
Sep 21, 2009	4.407	4.611	4.379	4.543	73,495	+0.08(+1.90%)
Sep 18, 2009	4.656	4.656	4.345	4.458	163,004	-0.18(-3.78%)
Sep 17, 2009	4.696	4.735	4.611	4.633	32,370	-0.06(-1.20%)
Sep 16, 2009	4.667	4.707	4.600	4.690	26,316	+0.05(+0.97%)
Sep 15, 2009	4.543	4.724	4.475	4.645	65,914	+0.07(+1.61%)
Sep 14, 2009	4.492	4.611	4.492	4.571	48,756	+0.05(+1.00%)
Sep 11, 2009	4.650	4.684	4.373	4.526	71,873	-0.03(-0.74%)
Sep 10, 2009	4.532	4.566	4.379	4.560	72,083	+0.00(+0.00%)
Sep 09, 2009	4.566	4.583	4.345	4.560	99,456	-0.01(-0.12%)
Sep 08, 2009	4.950	4.961	4.526	4.566	57,085	-0.17(-3.58%)
Sep 04, 2009	4.691	4.763	4.526	4.735	90,618	-0.01(-0.24%)
Sep 03, 2009	4.916	5.006	4.662	4.746	108,625	-0.15(-3.11%)
Sep 02, 2009	4.955	5.001	4.888	4.899	50,221	-0.05(-1.03%)
Sep 01, 2009	4.984	5.148	4.927	4.950	45,840	-0.06(-1.13%)
Aug 31, 2009	5.114	5.114	4.905	5.006	83,027	-0.16(-3.06%)
Aug 28, 2009	5.509	5.543	5.131	5.165	39,566	-0.36(-6.45%)
Aug 27, 2009	5.639	5.639	5.419	5.521	40,221	-0.16(-2.79%)
Aug 26, 2009	5.622	5.696	5.492	5.679	90,464	+0.03(+0.50%)
Aug 25, 2009	5.571	5.662	5.537	5.651	92,140	+0.11(+1.94%)
Aug 24, 2009	5.549	5.571	5.481	5.543	52,949	+0.00(+0.00%)
Aug 21, 2009	5.351	5.622	5.306	5.543	157,173	+0.30(+5.71%)
Aug 20, 2009	4.831	5.244	4.792	5.244	86,434	+0.39(+8.03%)
Aug 19, 2009	4.639	4.893	4.639	4.854	34,779	+0.10(+2.14%)
Aug 18, 2009	4.662	4.899	4.549	4.752	43,031	+0.13(+2.81%)
Aug 17, 2009	4.707	4.792	4.608	4.622	92,442	-0.19(-3.99%)
Aug 14, 2009	5.035	5.035	4.735	4.814	97,943	-0.20(-3.95%)
Aug 13, 2009	5.176	5.176	4.950	5.012	58,792	-0.12(-2.42%)
Aug 12, 2009	4.950	5.261	4.950	5.136	85,406	+0.18(+3.65%)
Aug 11, 2009	4.972	5.085	4.871	4.955	40,718	-0.04(-0.79%)
Aug 10, 2009	4.944	5.114	4.916	4.995	95,692	-0.01(-0.23%)
Aug 07, 2009	4.950	5.052	4.888	5.006	143,620	+0.16(+3.38%)
Aug 06, 2009	4.955	4.955	4.837	4.842	56,991	-0.07(-1.38%)
Aug 05, 2009	5.057	5.057	4.865	4.910	74,924	-0.18(-3.44%)
Aug 04, 2009	4.950	5.114	4.950	5.085	123,192	+0.05(+0.90%)
Aug 03, 2009	5.159	5.159	4.933	5.040	97,260	-0.07(-1.33%)
Jul 31, 2009	5.153	5.244	5.063	5.108	117,886	-0.09(-1.74%)
Jul 30, 2009	5.238	5.238	5.119	5.198	91,235	+0.04(+0.77%)
Jul 29, 2009	4.916	5.215	4.916	5.159	62,491	+0.01(+0.11%)
Jul 28, 2009	5.153	5.215	4.944	5.153	78,499	-0.04(-0.76%)
Jul 27, 2009	5.091	5.193	4.967	5.193	120,325	+0.05(+0.88%)
Jul 24, 2009	5.396	5.396	4.944	5.148	134,964	-0.53(-9.26%)
Jul 23, 2009	5.328	5.673	5.300	5.673	94,138	+0.31(+5.80%)
Jul 22, 2009	5.238	5.368	5.187	5.362	34,258	+0.06(+1.17%)
Jul 21, 2009	5.441	5.441	5.193	5.300	97,325	-0.08(-1.57%)
Jul 20, 2009	5.413	5.487	5.351	5.385	36,138	+0.03(+0.53%)
Jul 17, 2009	5.419	5.464	5.266	5.357	107,685	-0.06(-1.04%)
Jul 16, 2009	5.385	5.453	5.142	5.413	72,816	+0.00(+0.00%)
Jul 15, 2009	5.187	5.419	5.085	5.413	105,294	+0.32(+6.21%)
Jul 14, 2009	5.085	5.182	5.069	5.097	48,997	-0.03(-0.66%)
Jul 13, 2009	5.176	5.227	5.046	5.131	100,374	+0.01(+0.22%)
Jul 10, 2009	5.063	5.193	5.023	5.119	56,736	+0.04(+0.78%)
Jul 09, 2009	5.170	5.239	5.074	5.080	89,910	-0.03(-0.66%)
Jul 08, 2009	5.153	5.249	5.012	5.114	131,756	+0.00(+0.00%)
Jul 07, 2009	5.300	5.311	5.097	5.114	138,582	-0.18(-3.42%)
Jul 06, 2009	5.080	5.362	5.035	5.295	79,824	+0.21(+4.11%)
Jul 02, 2009	5.311	5.311	5.085	5.085	152,262	-0.34(-6.25%)
Jul 01, 2009	5.153	5.487	5.091	5.424	99,842	+0.34(+6.79%)
Jun 30, 2009	5.436	5.481	5.063	5.080	124,257	-0.33(-6.16%)
Jun 29, 2009	5.334	5.492	5.091	5.413	105,443	-0.01(-0.21%)
Jun 26, 2009	4.939	5.424	4.933	5.424	545,396	+0.44(+8.72%)
Jun 25, 2009	4.939	5.040	4.865	4.989	92,188	+0.06(+1.26%)
Jun 24, 2009	4.984	5.136	4.927	4.927	104,893	-0.02(-0.46%)
Jun 23, 2009	5.136	5.227	4.922	4.950	115,416	-0.11(-2.23%)
Jun 22, 2009	5.097	5.097	4.944	5.063	86,425	-0.11(-2.08%)
Jun 19, 2009	5.278	5.278	4.995	5.170	154,814	-0.02(-0.33%)
Jun 18, 2009	5.035	5.187	5.035	5.187	30,537	+0.16(+3.15%)
Jun 17, 2009	5.074	5.153	4.910	5.029	92,688	-0.03(-0.56%)
Jun 16, 2009	5.306	5.515	5.035	5.057	173,433	-0.13(-2.51%)
Jun 15, 2009	5.554	5.554	5.170	5.187	158,313	-0.39(-6.99%)
Jun 12, 2009	5.340	5.622	5.328	5.577	66,788	+0.14(+2.49%)
Jun 11, 2009	5.645	5.830	5.424	5.441	110,841	-0.20(-3.51%)
Jun 10, 2009	6.131	6.136	5.571	5.639	107,869	-0.52(-8.44%)
Jun 09, 2009	6.459	6.459	6.148	6.159	67,107	-0.26(-4.05%)
Jun 08, 2009	6.442	6.651	6.306	6.419	56,931	-0.12(-1.82%)
Jun 05, 2009	6.690	6.690	6.362	6.538	40,920	-0.07(-1.11%)
Jun 04, 2009	6.475	6.611	6.368	6.611	73,396	+0.18(+2.72%)
Jun 03, 2009	6.470	6.555	6.278	6.436	82,470	-0.14(-2.06%)
Jun 02, 2009	6.233	6.622	6.006	6.572	114,235	+0.21(+3.38%)
Jun 01, 2009	5.922	6.402	5.718	6.357	223,213	+0.37(+6.23%)
May 29, 2009	5.651	5.984	5.504	5.984	625,828	+0.37(+6.54%)
May 28, 2009	5.566	5.622	5.244	5.617	128,574	+0.12(+2.16%)
May 27, 2009	5.379	5.566	5.368	5.498	125,972	+0.06(+1.14%)
May 26, 2009	5.238	5.453	5.187	5.436	219,167	+0.19(+3.55%)
May 22, 2009	5.153	5.283	5.119	5.249	82,573	+0.13(+2.54%)
May 21, 2009	4.893	5.142	4.809	5.119	69,590	+0.12(+2.37%)
May 20, 2009	4.718	5.261	4.718	5.001	81,553	-0.19(-3.59%)
May 19, 2009	5.176	5.249	5.052	5.187	53,149	-0.06(-1.18%)
May 18, 2009	5.153	5.255	5.035	5.249	103,236	+0.28(+5.69%)
May 15, 2009	5.085	5.085	4.842	4.967	91,165	-0.07(-1.46%)
May 14, 2009	5.012	5.125	4.554	5.040	77,132	+0.07(+1.36%)
May 13, 2009	4.854	5.057	4.854	4.972	109,344	-0.01(-0.23%)
May 12, 2009	4.871	5.080	4.859	4.984	100,482	+0.18(+3.76%)
May 11, 2009	4.746	4.871	4.746	4.803	45,640	+0.01(+0.12%)
May 08, 2009	4.656	4.831	4.532	4.797	85,163	+0.26(+5.73%)
May 07, 2009	4.690	4.888	4.492	4.537	62,911	-0.07(-1.47%)
May 06, 2009	4.679	4.707	4.549	4.605	60,042	+0.02(+0.37%)
May 05, 2009	4.803	4.842	4.577	4.588	92,278	-0.31(-6.24%)
May 04, 2009	4.803	4.893	4.645	4.893	40,263	+0.29(+6.26%)