Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	16.22	16.48	16.17	16.35	131,213	+0.07(+0.46%)
Mar 30, 2011	16.28	16.28	16.28	16.28	153,690	+0.28(+1.73%)
Mar 29, 2011	16.01	16.16	15.95	16.00	189,919	-0.02(-0.13%)
Mar 28, 2011	16.14	16.14	16.02	16.02	200,241	-0.05(-0.34%)
Mar 25, 2011	16.09	16.44	16.04	16.07	201,197	+0.02(+0.13%)
Mar 24, 2011	16.13	16.16	15.94	16.05	155,346	-0.03(-0.17%)
Mar 23, 2011	16.21	16.21	15.90	16.08	291,142	-0.14(-0.87%)
Mar 22, 2011	16.43	16.49	16.19	16.22	160,487	-0.13(-0.82%)
Mar 21, 2011	16.34	16.37	16.24	16.36	142,100	+0.11(+0.70%)
Mar 18, 2011	16.10	16.30	15.97	16.24	334,809	+0.27(+1.69%)
Mar 17, 2011	16.09	16.09	15.93	15.97	284,733	+0.09(+0.55%)
Mar 16, 2011	16.03	16.16	15.81	15.89	404,260	-0.17(-1.05%)
Mar 15, 2011	16.05	16.16	16.02	16.05	330,313	+0.00(+0.00%)
Mar 14, 2011	15.92	16.09	15.90	16.05	277,468	+0.01(+0.04%)
Mar 11, 2011	16.02	16.09	15.87	16.05	307,891	-0.09(-0.54%)
Mar 10, 2011	16.52	16.52	16.11	16.14	301,041	-0.53(-3.16%)
Mar 09, 2011	16.92	16.92	16.62	16.66	194,176	-0.25(-1.50%)
Mar 08, 2011	16.57	17.03	16.57	16.92	156,158	+0.41(+2.51%)
Mar 07, 2011	16.72	16.86	16.40	16.50	306,381	-0.19(-1.16%)
Mar 04, 2011	16.93	16.93	16.53	16.70	179,238	-0.24(-1.42%)
Mar 03, 2011	16.70	16.98	16.69	16.94	194,771	+0.42(+2.54%)
Mar 02, 2011	16.53	16.64	16.33	16.52	161,946	-0.07(-0.40%)
Mar 01, 2011	16.81	16.87	16.54	16.58	258,311	-0.20(-1.19%)
Feb 28, 2011	16.86	16.95	16.68	16.78	189,819	+0.01(+0.08%)
Feb 25, 2011	16.54	16.78	16.48	16.77	177,481	+0.32(+1.95%)
Feb 24, 2011	16.58	16.62	16.31	16.45	393,456	-0.11(-0.64%)
Feb 23, 2011	16.76	16.83	16.52	16.56	276,240	-0.17(-1.00%)
Feb 22, 2011	16.83	16.96	16.63	16.72	238,610	-0.25(-1.45%)
Feb 18, 2011	16.87	17.00	16.81	16.97	243,574	+0.15(+0.91%)
Feb 17, 2011	16.88	16.94	16.77	16.82	167,125	-0.09(-0.55%)
Feb 16, 2011	16.89	17.02	16.68	16.91	156,061	+0.08(+0.48%)
Feb 15, 2011	16.99	17.20	16.82	16.83	280,249	-0.17(-1.02%)
Feb 14, 2011	17.32	17.40	16.98	17.00	278,573	-0.31(-1.81%)
Feb 11, 2011	16.80	17.32	16.75	17.32	175,357	+0.47(+2.81%)
Feb 10, 2011	16.82	16.96	16.81	16.84	100,628	-0.08(-0.47%)
Feb 09, 2011	17.10	17.18	16.85	16.92	185,115	-0.24(-1.40%)
Feb 08, 2011	17.20	17.20	17.02	17.16	147,951	-0.01(-0.04%)
Feb 07, 2011	16.91	17.34	16.90	17.17	228,172	+0.24(+1.42%)
Feb 04, 2011	16.88	16.99	16.77	16.93	206,445	-0.02(-0.12%)
Feb 03, 2011	17.04	17.12	16.82	16.95	249,427	-0.15(-0.90%)
Feb 02, 2011	17.16	17.34	17.06	17.10	152,167	-0.16(-0.93%)
Feb 01, 2011	16.99	17.30	16.91	17.26	423,340	+0.40(+2.37%)
Jan 31, 2011	17.16	17.24	16.84	16.86	411,878	-0.23(-1.33%)
Jan 28, 2011	17.64	17.68	17.04	17.09	374,612	-0.55(-3.10%)
Jan 27, 2011	17.62	17.75	17.54	17.64	229,962	+0.01(+0.08%)
Jan 26, 2011	17.84	17.84	17.44	17.62	290,545	-0.21(-1.16%)
Jan 25, 2011	17.84	17.86	17.55	17.83	312,454	-0.09(-0.52%)
Jan 24, 2011	18.18	18.25	17.86	17.92	237,799	-0.23(-1.29%)
Jan 21, 2011	18.14	18.28	17.96	18.16	255,943	+0.05(+0.26%)
Jan 20, 2011	18.16	18.35	18.01	18.11	180,881	-0.14(-0.77%)
Jan 19, 2011	18.79	18.82	18.24	18.25	213,518	-0.61(-3.22%)
Jan 18, 2011	18.85	18.90	18.42	18.86	261,617	-0.05(-0.25%)
Jan 14, 2011	18.00	18.97	17.97	18.90	331,395	+0.89(+4.96%)
Jan 13, 2011	18.12	18.29	17.94	18.01	188,089	-0.07(-0.37%)
Jan 12, 2011	18.22	18.30	18.02	18.08	136,643	+0.04(+0.22%)
Jan 11, 2011	18.13	18.23	17.69	18.04	334,433	-0.01(-0.04%)
Jan 10, 2011	17.83	18.12	17.52	18.04	384,729	+0.20(+1.12%)
Jan 07, 2011	18.34	18.48	17.82	17.84	377,855	-0.41(-2.26%)
Jan 06, 2011	18.55	18.62	18.23	18.26	333,600	-0.26(-1.41%)
Jan 05, 2011	18.30	18.53	18.04	18.52	196,125	+0.22(+1.20%)
Jan 04, 2011	18.81	18.98	17.98	18.30	380,528	-0.55(-2.90%)
Jan 03, 2011	18.76	18.91	18.54	18.84	377,060	+0.32(+1.73%)
Dec 31, 2010	18.54	18.88	18.51	18.52	352,126	-0.09(-0.50%)
Dec 30, 2010	18.62	18.73	18.56	18.62	94,077	-0.01(-0.07%)
Dec 29, 2010	18.90	18.90	18.63	18.63	145,919	-0.18(-0.96%)
Dec 28, 2010	18.83	18.93	18.64	18.81	135,147	+0.04(+0.21%)
Dec 27, 2010	18.54	18.80	18.34	18.77	98,312	+0.17(+0.93%)
Dec 23, 2010	19.11	19.11	18.46	18.60	263,905	-0.47(-2.45%)
Dec 22, 2010	18.59	19.31	18.56	19.06	422,994	+0.53(+2.88%)
Dec 21, 2010	18.03	18.68	17.94	18.53	326,287	+0.58(+3.23%)
Dec 20, 2010	17.97	18.10	17.94	17.95	243,826	+0.01(+0.07%)
Dec 17, 2010	17.84	18.05	17.73	17.94	669,107	+0.17(+0.94%)
Dec 16, 2010	17.66	18.01	17.62	17.77	201,504	+0.16(+0.91%)
Dec 15, 2010	17.74	18.01	17.56	17.61	203,197	-0.14(-0.79%)
Dec 14, 2010	17.65	18.00	17.63	17.75	228,554	+0.15(+0.83%)
Dec 13, 2010	17.92	17.99	17.60	17.60	273,745	-0.12(-0.68%)
Dec 10, 2010	17.40	17.72	17.29	17.72	322,403	+0.38(+2.21%)
Dec 09, 2010	17.27	17.39	17.06	17.34	233,343	+0.22(+1.31%)
Dec 08, 2010	16.94	17.23	16.80	17.11	293,459	+0.24(+1.45%)
Dec 07, 2010	16.94	17.08	16.86	16.87	293,268	+0.07(+0.43%)
Dec 06, 2010	16.48	16.87	16.34	16.80	236,032	+0.28(+1.68%)
Dec 03, 2010	16.39	16.54	16.15	16.52	227,231	+0.06(+0.36%)
Dec 02, 2010	16.35	16.59	16.23	16.46	238,462	+0.17(+1.01%)
Dec 01, 2010	16.22	16.39	16.15	16.30	375,552	+0.38(+2.37%)
Nov 30, 2010	15.98	16.08	15.83	15.92	263,038	-0.18(-1.11%)
Nov 29, 2010	16.04	16.20	15.92	16.10	145,334	-0.03(-0.21%)
Nov 26, 2010	16.30	16.37	16.08	16.13	119,039	-0.25(-1.53%)
Nov 24, 2010	16.12	16.38	16.38	16.38	217,203	+0.43(+2.69%)
Nov 23, 2010	15.71	16.00	15.64	15.95	241,664	+0.11(+0.71%)
Nov 22, 2010	15.94	16.01	15.65	15.84	169,126	-0.18(-1.11%)
Nov 19, 2010	16.00	16.07	15.79	16.02	146,034	+0.01(+0.08%)
Nov 18, 2010	16.04	16.14	15.92	16.00	157,153	+0.17(+1.04%)
Nov 17, 2010	16.11	16.19	15.75	15.84	115,080	-0.27(-1.68%)
Nov 16, 2010	16.40	16.40	15.92	16.11	180,356	-0.36(-2.17%)
Nov 15, 2010	16.40	16.69	16.24	16.47	104,593	+0.19(+1.14%)
Nov 12, 2010	16.55	16.57	16.25	16.28	125,788	-0.35(-2.11%)
Nov 11, 2010	16.50	16.69	16.39	16.63	112,293	-0.03(-0.16%)
Nov 10, 2010	16.35	16.66	16.29	16.66	215,526	+0.36(+2.19%)
Nov 09, 2010	16.51	16.53	16.23	16.30	157,496	-0.17(-1.00%)
Nov 08, 2010	16.42	16.61	16.16	16.47	259,763	+0.02(+0.12%)
Nov 05, 2010	16.55	16.69	16.31	16.45	310,285	-0.07(-0.44%)
Nov 04, 2010	15.98	16.53	15.89	16.52	390,605	+0.71(+4.47%)
Nov 03, 2010	15.57	15.81	15.44	15.81	226,652	+0.28(+1.83%)
Nov 02, 2010	15.46	15.72	15.38	15.53	216,512	+0.19(+1.21%)
Nov 01, 2010	15.54	15.65	15.13	15.34	398,578	-0.11(-0.68%)
Oct 29, 2010	15.30	15.54	15.27	15.45	277,504	+0.13(+0.82%)
Oct 28, 2010	15.60	15.70	15.13	15.32	254,283	-0.15(-0.94%)
Oct 27, 2010	15.25	15.68	15.24	15.47	180,554	+0.11(+0.73%)
Oct 25, 2010	15.53	15.53	15.24	15.36	393,993	-0.11(-0.68%)
Oct 22, 2010	15.53	15.61	15.34	15.46	149,208	+0.01(+0.09%)
Oct 21, 2010	15.68	15.88	15.27	15.45	220,990	-0.14(-0.89%)
Oct 20, 2010	15.67	15.73	15.42	15.59	158,930	-0.03(-0.17%)
Oct 19, 2010	15.51	15.88	15.41	15.61	465,653	-0.16(-1.01%)
Oct 18, 2010	15.44	15.80	15.31	15.77	142,313	+0.40(+2.58%)
Oct 15, 2010	15.70	15.96	15.28	15.38	332,433	-0.26(-1.69%)
Oct 14, 2010	16.02	16.05	15.46	15.64	340,020	-0.38(-2.39%)
Oct 13, 2010	15.67	16.28	15.47	16.02	417,197	+0.47(+3.02%)
Oct 12, 2010	15.45	15.67	15.29	15.55	199,675	+0.12(+0.77%)
Oct 11, 2010	15.50	15.57	15.33	15.44	163,049	-0.03(-0.21%)
Oct 08, 2010	15.47	15.53	15.16	15.47	200,963	+0.15(+0.99%)
Oct 07, 2010	15.37	15.50	15.16	15.32	992	+0.01(+0.09%)
Oct 06, 2010	15.29	15.46	15.14	15.30	209,296	+0.03(+0.17%)
Oct 05, 2010	14.75	15.36	14.62	15.28	320,296	+0.63(+4.33%)
Oct 04, 2010	15.04	15.08	14.62	14.64	270,756	-0.40(-2.64%)
Oct 01, 2010	15.04	15.41	14.86	15.04	280,088	-0.17(-1.14%)
Sep 30, 2010	15.21	15.65	15.19	15.21	2,718	-0.10(-0.63%)
Sep 29, 2010	15.23	15.48	15.19	15.31	149,823	-0.02(-0.13%)
Sep 28, 2010	15.33	15.36	14.81	15.33	10,085	+0.23(+1.53%)
Sep 27, 2010	15.26	15.34	15.06	15.10	181,780	-0.12(-0.78%)
Sep 24, 2010	14.99	15.26	14.90	15.22	243,619	+0.40(+2.72%)
Sep 23, 2010	14.78	15.14	14.66	14.81	1,939	-0.07(-0.49%)
Sep 22, 2010	15.14	15.24	14.72	14.89	207,886	-0.26(-1.75%)
Sep 21, 2010	15.36	15.48	15.14	15.15	249,039	-0.21(-1.38%)
Sep 20, 2010	14.85	15.39	14.73	15.36	360,258	+0.60(+4.07%)
Sep 17, 2010	14.76	14.89	14.38	14.76	357,503	-0.09(-0.62%)
Sep 15, 2010	14.74	14.89	14.61	14.85	204,315	+0.09(+0.58%)
Sep 14, 2010	14.88	14.89	14.66	14.77	210,098	-0.14(-0.93%)
Sep 13, 2010	14.85	14.96	14.71	14.91	413,156	+0.21(+1.44%)
Sep 10, 2010	14.85	14.99	14.60	14.70	244,570	-0.12(-0.79%)
Sep 09, 2010	15.22	15.30	14.65	14.81	357,406	-0.22(-1.44%)
Sep 08, 2010	14.90	15.25	14.90	15.03	179,031	+0.19(+1.28%)
Sep 07, 2010	14.96	15.00	14.77	14.84	1,594	-0.20(-1.35%)
Sep 03, 2010	15.09	15.09	14.90	15.04	374,348	+0.12(+0.83%)
Sep 02, 2010	15.07	15.07	14.81	14.92	793	-0.07(-0.44%)
Sep 01, 2010	14.97	15.00	14.76	14.98	457,212	+0.22(+1.51%)
Aug 31, 2010	14.75	14.85	14.43	14.76	764	+0.20(+1.39%)
Aug 30, 2010	15.01	15.01	14.54	14.56	248,342	-0.52(-3.47%)
Aug 27, 2010	14.71	15.10	14.64	15.08	248,081	+0.29(+1.94%)
Aug 26, 2010	14.98	15.18	14.76	14.79	1,117	-0.15(-1.01%)
Aug 25, 2010	14.75	15.00	14.58	14.94	1,107	+0.11(+0.75%)
Aug 24, 2010	14.61	14.92	14.36	14.83	4,495	+0.03(+0.18%)
Aug 23, 2010	15.22	15.36	14.80	14.81	248,390	-0.35(-2.29%)
Aug 20, 2010	15.04	15.20	14.54	15.15	314,323	+0.00(+0.00%)
Aug 19, 2010	15.42	15.47	15.04	15.15	1,672	-0.31(-1.99%)
Aug 18, 2010	15.38	15.66	15.19	15.46	17,269	+0.02(+0.13%)
Aug 17, 2010	15.34	15.48	15.16	15.44	2,668	+0.24(+1.55%)
Aug 16, 2010	15.00	15.32	14.88	15.21	153,046	+0.17(+1.13%)
Aug 13, 2010	15.04	15.30	15.02	15.04	238,974	-0.31(-2.05%)
Aug 12, 2010	15.55	15.55	15.18	15.35	270,466	-0.22(-1.39%)
Aug 11, 2010	16.01	16.01	15.55	15.57	418,772	-0.72(-4.42%)
Aug 10, 2010	16.28	16.53	16.12	16.28	2,065	-0.25(-1.50%)
Aug 09, 2010	16.28	16.55	16.13	16.53	144,415	+0.33(+2.06%)
Aug 06, 2010	16.20	16.41	15.84	16.20	144,820	-0.24(-1.43%)
Aug 05, 2010	16.48	16.53	16.35	16.43	217,692	-0.14(-0.83%)
Aug 04, 2010	16.51	16.72	16.32	16.57	164,585	+0.12(+0.72%)
Aug 03, 2010	16.39	16.79	16.21	16.45	195,787	-0.07(-0.40%)
Aug 02, 2010	16.51	16.60	16.28	16.52	210,339	+0.33(+2.06%)
Jul 30, 2010	16.19	16.66	16.08	16.19	298,515	-0.30(-1.82%)
Jul 29, 2010	16.66	16.70	16.15	16.49	214,727	-0.01(-0.04%)
Jul 28, 2010	16.49	16.77	16.36	16.49	1,795	-0.20(-1.21%)
Jul 27, 2010	16.78	16.96	16.55	16.70	362,297	+0.05(+0.31%)
Jul 26, 2010	16.32	16.72	16.03	16.64	454,778	+0.46(+2.83%)
Jul 23, 2010	15.22	16.24	15.14	16.19	302,691	+0.71(+4.56%)
Jul 22, 2010	15.04	15.53	14.97	15.48	339,002	+0.58(+3.86%)
Jul 21, 2010	15.60	15.61	14.76	14.90	302,025	-0.56(-3.64%)
Jul 20, 2010	15.22	15.48	15.01	15.47	240,143	+0.09(+0.55%)
Jul 19, 2010	15.57	15.61	15.11	15.38	222,868	-0.16(-1.05%)
Jul 16, 2010	15.55	15.92	15.43	15.55	383,040	-0.55(-3.41%)
Jul 15, 2010	16.22	16.22	15.75	16.09	178,828	-0.13(-0.81%)
Jul 14, 2010	16.28	16.28	15.99	16.23	236,795	-0.16(-1.00%)
Jul 13, 2010	16.39	16.45	15.86	16.39	4,386	+0.69(+4.37%)
Jul 12, 2010	15.78	15.92	15.48	15.70	190,710	-0.08(-0.50%)
Jul 09, 2010	15.78	15.80	15.29	15.78	225,276	+0.35(+2.29%)
Jul 08, 2010	15.43	15.43	15.11	15.43	1,333	+0.26(+1.68%)
Jul 07, 2010	14.61	15.20	14.57	15.17	318,743	+0.65(+4.50%)
Jul 06, 2010	14.52	14.85	14.42	14.52	2,467	-0.07(-0.45%)
Jul 02, 2010	14.58	14.85	14.50	14.58	360,682	-0.03(-0.18%)
Jul 01, 2010	14.39	14.71	14.07	14.61	599,744	+0.20(+1.41%)
Jun 30, 2010	14.41	14.84	14.38	14.41	3,883	-0.17(-1.17%)
Jun 29, 2010	14.76	14.76	14.46	14.58	288,700	-0.59(-3.88%)
Jun 25, 2010	15.17	15.30	14.55	15.17	440,310	+0.61(+4.23%)
Jun 24, 2010	14.55	14.91	14.50	14.55	261	-0.22(-1.51%)
Jun 23, 2010	15.09	15.21	14.75	14.77	247,815	-0.37(-2.42%)
Jun 22, 2010	15.14	15.77	15.10	15.14	1,282	-0.22(-1.45%)
Jun 21, 2010	15.47	15.52	15.26	15.36	348,302	+0.05(+0.34%)
Jun 18, 2010	15.31	15.47	15.11	15.31	424,669	+0.03(+0.21%)
Jun 17, 2010	15.28	15.30	15.09	15.28	249	+0.12(+0.82%)
Jun 16, 2010	14.84	15.26	14.77	15.15	171,751	+0.13(+0.87%)
Jun 15, 2010	15.02	15.06	14.73	15.02	2,230	+0.16(+1.10%)
Jun 14, 2010	14.91	15.09	14.56	14.86	312,138	+0.06(+0.40%)
Jun 11, 2010	14.32	14.84	14.17	14.80	317,619	+0.43(+3.00%)
Jun 10, 2010	14.37	14.37	13.96	14.37	2,094	+0.48(+3.45%)
Jun 09, 2010	14.29	14.36	13.80	13.89	309,794	-0.30(-2.14%)
Jun 08, 2010	14.33	14.46	13.84	14.19	297,597	-0.08(-0.59%)
Jun 07, 2010	14.21	14.76	14.21	14.28	396,870	+0.25(+1.80%)
Jun 04, 2010	14.03	14.61	13.97	14.03	377,947	-0.91(-6.07%)
Jun 03, 2010	14.93	15.11	14.69	14.93	207,763	+0.03(+0.22%)
Jun 02, 2010	14.90	14.92	14.23	14.90	456,132	+0.63(+4.40%)
Jun 01, 2010	14.27	14.85	14.23	14.27	1,828	-0.51(-3.46%)
May 28, 2010	14.78	15.09	14.69	14.78	449,784	-0.28(-1.89%)
May 27, 2010	14.56	15.11	14.43	15.07	294,085	+0.78(+5.48%)
May 26, 2010	14.28	14.82	14.21	14.28	1,834	-0.37(-2.52%)
May 25, 2010	13.94	14.69	13.88	14.65	417,241	+0.36(+2.49%)
May 24, 2010	14.67	14.67	14.18	14.30	255,037	-0.38(-2.56%)
May 21, 2010	14.11	14.87	14.10	14.67	459,981	+0.36(+2.53%)
May 20, 2010	14.46	14.84	14.28	14.31	464,189	-1.08(-7.02%)
May 19, 2010	15.63	16.08	15.25	15.39	296,491	-0.34(-2.14%)
May 18, 2010	16.35	16.36	15.60	15.73	260,786	-0.47(-2.92%)
May 17, 2010	16.11	16.30	15.75	16.20	239,989	+0.15(+0.93%)
May 14, 2010	16.05	16.26	15.75	16.05	337,117	-0.34(-2.09%)
May 13, 2010	16.34	16.76	16.24	16.39	232,024	-0.06(-0.39%)
May 12, 2010	16.03	16.49	15.85	16.46	235,542	+0.52(+3.25%)
May 11, 2010	16.12	16.39	15.91	15.94	342,920	+0.32(+2.07%)
May 10, 2010	15.25	15.68	15.17	15.62	303,656	+1.16(+8.06%)
May 07, 2010	14.79	15.03	14.36	14.45	493,788	-0.43(-2.87%)
May 06, 2010	15.46	15.80	14.22	14.88	613,370	-0.63(-4.05%)
May 05, 2010	15.24	15.58	15.21	15.51	512,316	+0.32(+2.13%)
May 04, 2010	15.99	15.99	15.11	15.18	505,374	-0.88(-5.48%)
May 03, 2010	16.19	16.25	15.91	16.06	309,273	+0.10(+0.65%)
Apr 30, 2010	17.08	17.10	15.94	15.96	473,680	-1.18(-6.87%)
Apr 29, 2010	16.65	17.14	16.48	17.14	379,626	+0.57(+3.44%)
Apr 28, 2010	16.18	16.72	16.02	16.57	373,920	+0.62(+3.89%)
Apr 27, 2010	16.17	16.69	15.90	15.95	301,364	-0.26(-1.60%)
Apr 26, 2010	16.77	16.88	16.16	16.21	280,227	-0.54(-3.24%)
Apr 23, 2010	16.70	16.94	16.45	16.75	375,777	+0.08(+0.47%)
Apr 22, 2010	16.05	16.72	16.01	16.67	316,526	+0.49(+3.04%)
Apr 21, 2010	15.69	16.19	15.68	16.18	236,476	+0.50(+3.22%)
Apr 20, 2010	15.77	15.77	15.57	15.68	216,333	+0.03(+0.17%)
Apr 19, 2010	15.33	15.69	15.16	15.65	222,333	+0.21(+1.38%)
Apr 16, 2010	15.93	15.95	15.31	15.44	308,688	-0.50(-3.13%)
Apr 15, 2010	15.92	16.05	15.80	15.93	198,748	+0.10(+0.61%)
Apr 14, 2010	15.43	15.88	15.40	15.84	210,666	+0.49(+3.16%)
Apr 13, 2010	15.59	15.59	15.30	15.35	136,395	-0.26(-1.66%)
Apr 12, 2010	15.55	15.69	15.38	15.61	145,583	+0.12(+0.75%)
Apr 09, 2010	15.36	15.67	15.31	15.49	182,335	+0.08(+0.55%)
Apr 08, 2010	15.35	15.57	15.25	15.41	163,338	-0.03(-0.17%)
Apr 07, 2010	15.57	15.71	15.26	15.44	246,254	-0.15(-0.95%)
Apr 06, 2010	15.07	15.69	14.98	15.58	169,811	+0.47(+3.13%)
Apr 05, 2010	15.00	15.11	14.87	15.11	112,777	+0.14(+0.91%)