Pandora Media Inc (NY: P )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.30	17.54	16.98	17.02	3,470,761	-0.42(-2.41%)
May 30, 2013	17.00	17.54	16.95	17.44	5,133,715	+0.47(+2.77%)
May 29, 2013	16.86	17.16	16.45	16.97	5,714,250	+0.06(+0.35%)
May 28, 2013	16.70	17.12	15.85	16.91	11,110,472	+0.48(+2.92%)
May 24, 2013	19.10	19.37	16.40	16.43	30,790,964	-0.73(-4.25%)
May 23, 2013	16.20	17.65	16.01	17.16	14,683,821	+0.68(+4.13%)
May 22, 2013	16.50	16.69	16.20	16.48	8,313,974	+0.28(+1.73%)
May 21, 2013	16.50	16.66	16.19	16.20	3,488,762	-0.18(-1.10%)
May 20, 2013	16.35	16.70	16.06	16.38	4,892,751	+0.32(+1.99%)
May 17, 2013	16.24	16.48	15.87	16.06	5,163,029	-0.42(-2.55%)
May 16, 2013	16.88	17.16	16.39	16.48	4,004,086	-0.09(-0.54%)
May 15, 2013	16.45	17.05	16.23	16.57	7,408,781	+0.89(+5.68%)
May 13, 2013	15.65	16.42	15.55	15.68	6,801,276	+0.10(+0.64%)
May 10, 2013	15.00	15.59	14.94	15.58	3,580,473	+0.50(+3.32%)
May 09, 2013	14.49	15.66	14.45	15.08	12,186,842	+0.72(+5.01%)
May 08, 2013	13.88	14.49	13.80	14.36	3,891,026	+0.42(+3.01%)
May 07, 2013	14.75	14.80	13.80	13.94	7,289,040	-0.74(-5.04%)
May 06, 2013	14.69	14.91	14.59	14.68	2,247,251	+0.02(+0.14%)
May 03, 2013	14.75	14.76	14.60	14.66	2,602,758	+0.12(+0.83%)
May 02, 2013	14.33	15.21	14.15	14.54	7,739,407	+0.29(+2.04%)
May 01, 2013	13.85	14.30	13.82	14.25	3,048,822	+0.32(+2.30%)
Apr 30, 2013	13.80	14.15	13.80	13.93	3,425,196	+0.11(+0.80%)
Apr 29, 2013	14.00	14.10	13.74	13.82	2,180,799	-0.20(-1.43%)
Apr 26, 2013	14.04	14.31	13.88	14.02	3,364,393	+0.14(+1.01%)
Apr 25, 2013	13.99	14.14	13.64	13.88	2,759,225	-0.11(-0.79%)
Apr 24, 2013	13.72	14.22	13.69	13.99	3,823,746	+0.32(+2.34%)
Apr 23, 2013	13.19	13.85	13.18	13.67	3,486,965	+0.55(+4.19%)
Apr 22, 2013	13.25	13.25	12.94	13.12	2,288,152	-0.08(-0.61%)
Apr 19, 2013	12.86	13.30	12.81	13.20	4,131,083	+0.35(+2.72%)
Apr 18, 2013	13.21	13.58	12.76	12.85	5,443,835	-0.40(-3.02%)
Apr 17, 2013	13.31	13.41	13.08	13.25	2,557,999	-0.21(-1.56%)
Apr 16, 2013	13.46	13.50	13.22	13.46	2,748,507	+0.31(+2.36%)
Apr 15, 2013	13.41	13.59	13.00	13.15	3,680,671	-0.33(-2.45%)
Apr 12, 2013	13.49	13.83	13.36	13.48	5,538,304	-0.39(-2.81%)
Apr 11, 2013	13.49	14.03	13.33	13.87	4,810,290	+0.43(+3.20%)
Apr 10, 2013	12.75	13.56	12.69	13.44	3,986,137	+0.53(+4.11%)
Apr 09, 2013	13.03	13.15	12.76	12.91	2,738,436	+0.03(+0.23%)
Apr 08, 2013	12.90	13.10	12.66	12.88	2,983,759	+0.06(+0.47%)
Apr 05, 2013	13.52	13.52	12.73	12.82	7,583,586	-1.05(-7.57%)
Apr 04, 2013	13.45	13.91	13.30	13.87	3,658,467	+0.43(+3.20%)
Apr 03, 2013	13.62	13.64	13.16	13.44	4,391,702	-0.20(-1.47%)
Apr 02, 2013	13.85	13.96	13.48	13.64	3,526,028	-0.03(-0.22%)
Apr 01, 2013	14.02	14.06	13.32	13.67	5,769,508	-0.49(-3.46%)
Mar 28, 2013	14.00	14.20	13.92	14.16	2,853,679	+0.14(+1.00%)
Mar 27, 2013	13.59	14.32	13.59	14.02	5,556,907	+0.17(+1.23%)
Mar 26, 2013	13.65	13.93	13.52	13.85	2,762,369	+0.21(+1.54%)
Mar 25, 2013	13.53	13.82	13.40	13.64	3,196,668	+0.29(+2.17%)
Mar 22, 2013	13.37	13.65	13.23	13.35	3,069,891	+0.06(+0.45%)
Mar 21, 2013	13.72	13.72	13.18	13.29	4,580,235	-0.39(-2.85%)
Mar 20, 2013	13.75	13.95	13.53	13.68	2,740,539	-0.04(-0.29%)
Mar 19, 2013	13.97	13.98	13.52	13.72	3,682,851	-0.10(-0.72%)
Mar 18, 2013	13.82	13.94	13.55	13.82	4,339,071	-0.28(-1.99%)
Mar 15, 2013	14.10	14.27	14.00	14.10	4,339,089	+0.00(+0.00%)
Mar 14, 2013	14.24	14.41	13.85	14.10	6,794,318	-0.17(-1.19%)
Mar 13, 2013	13.93	14.35	13.78	14.27	7,219,799	+0.45(+3.26%)
Mar 12, 2013	13.69	13.90	13.32	13.82	8,567,773	+0.08(+0.58%)
Mar 11, 2013	13.43	13.96	13.37	13.74	14,924,545	-0.05(-0.36%)
Mar 08, 2013	14.63	14.70	13.49	13.79	37,833,216	+2.06(+17.56%)
Mar 07, 2013	11.78	12.16	11.64	11.73	14,180,420	+0.06(+0.51%)
Mar 06, 2013	11.97	11.99	11.54	11.67	6,962,368	-0.14(-1.19%)
Mar 05, 2013	12.23	12.50	11.80	11.81	6,132,364	-0.19(-1.58%)
Mar 04, 2013	12.21	12.40	11.96	12.00	4,215,012	-0.30(-2.44%)
Mar 01, 2013	12.22	12.33	11.96	12.30	4,640,780	+0.10(+0.82%)
Feb 28, 2013	12.50	12.54	11.96	12.20	7,499,149	-0.54(-4.24%)
Feb 27, 2013	12.20	12.93	12.20	12.74	4,703,762	+0.51(+4.17%)
Feb 26, 2013	11.90	12.30	11.88	12.23	2,684,289	+0.12(+0.99%)
Feb 22, 2013	12.01	12.18	11.66	12.11	4,052,505	+0.35(+2.98%)
Feb 21, 2013	12.18	12.19	11.48	11.76	5,996,793	-0.36(-2.97%)
Feb 20, 2013	13.10	13.12	11.98	12.12	5,284,657	-1.08(-8.18%)
Feb 19, 2013	13.01	13.50	12.85	13.20	5,666,036	+0.22(+1.69%)
Feb 15, 2013	12.58	13.16	12.58	12.98	4,099,868	+0.32(+2.53%)
Feb 14, 2013	12.12	12.77	12.02	12.66	5,525,754	+0.57(+4.71%)
Feb 13, 2013	12.13	12.46	11.92	12.09	3,136,544	-0.13(-1.06%)
Feb 12, 2013	11.80	12.23	11.80	12.22	4,173,535	+0.37(+3.12%)
Feb 11, 2013	11.58	11.94	11.52	11.85	3,922,951	+0.21(+1.80%)
Feb 08, 2013	11.60	11.71	11.51	11.64	2,440,502	+0.13(+1.13%)
Feb 07, 2013	11.78	11.78	11.42	11.51	3,422,550	-0.29(-2.46%)
Feb 06, 2013	11.21	11.87	11.13	11.80	5,463,663	+0.38(+3.33%)
Feb 04, 2013	11.41	11.67	11.24	11.42	3,248,509	-0.03(-0.26%)
Feb 01, 2013	11.60	11.81	11.33	11.45	3,958,168	-0.07(-0.61%)
Jan 31, 2013	11.43	11.77	11.33	11.52	3,351,112	+0.06(+0.52%)
Jan 30, 2013	11.39	11.62	11.29	11.46	3,504,663	+0.10(+0.88%)
Jan 29, 2013	10.96	11.39	10.82	11.36	5,113,713	-0.23(-1.98%)
Jan 28, 2013	11.52	11.77	11.50	11.59	3,406,931	+0.05(+0.43%)
Jan 25, 2013	11.12	11.90	11.01	11.54	5,435,265	+0.46(+4.15%)
Jan 24, 2013	11.01	11.35	10.94	11.08	3,629,103	+0.13(+1.19%)
Jan 23, 2013	10.76	10.96	10.64	10.95	2,448,367	+0.14(+1.30%)
Jan 22, 2013	10.60	10.89	10.43	10.81	3,234,645	+0.25(+2.37%)
Jan 18, 2013	10.77	10.85	10.52	10.56	3,661,665	-0.29(-2.67%)
Jan 17, 2013	10.57	10.95	10.10	10.85	6,494,082	+0.00(+0.00%)
Jan 16, 2013	10.86	11.06	10.76	10.85	3,068,353	+0.05(+0.46%)
Jan 15, 2013	11.10	11.10	10.61	10.80	4,397,596	-0.27(-2.44%)
Jan 14, 2013	11.07	11.18	10.81	11.07	2,950,390	+0.05(+0.45%)
Jan 11, 2013	10.86	11.09	10.75	11.02	6,203,131	+0.16(+1.47%)
Jan 10, 2013	10.61	11.03	10.46	10.86	5,312,229	+0.23(+2.16%)
Jan 09, 2013	10.13	10.65	10.08	10.63	5,679,452	+0.49(+4.83%)
Jan 08, 2013	10.56	10.57	10.00	10.14	4,358,645	-0.36(-3.43%)
Jan 07, 2013	10.35	10.67	10.28	10.50	5,853,442	+0.05(+0.48%)
Jan 04, 2013	9.910	10.56	9.600	10.45	8,093,727	+0.45(+4.50%)
Jan 03, 2013	9.410	10.03	9.340	10.00	5,832,624	+0.51(+5.37%)
Jan 02, 2013	9.265	9.510	9.180	9.490	7,060,439	+0.31(+3.38%)
Dec 31, 2012	8.830	9.290	8.780	9.180	4,402,475	+0.17(+1.89%)
Dec 28, 2012	8.820	9.080	8.820	9.010	2,748,164	+0.11(+1.24%)
Dec 27, 2012	8.990	9.075	8.530	8.900	2,898,708	-0.10(-1.11%)
Dec 26, 2012	9.030	9.250	8.910	9.000	3,516,099	+0.02(+0.22%)
Dec 24, 2012	8.950	9.060	8.810	8.980	2,460,206	+0.01(+0.11%)
Dec 21, 2012	8.750	9.050	8.390	8.970	3,861,870	+0.04(+0.45%)
Dec 20, 2012	9.400	9.460	8.880	8.930	4,736,835	-0.53(-5.60%)
Dec 19, 2012	9.240	9.500	9.170	9.460	6,265,009	+0.28(+3.05%)
Dec 18, 2012	8.780	9.310	8.760	9.180	6,332,573	+0.40(+4.56%)
Dec 17, 2012	8.550	8.860	8.460	8.780	3,804,241	+0.23(+2.69%)
Dec 14, 2012	8.560	8.670	8.430	8.550	4,635,071	-0.04(-0.47%)
Dec 13, 2012	8.300	8.700	8.140	8.590	5,757,204	-0.86(-9.10%)
Dec 04, 2012	9.110	9.500	8.965	9.450	15,658,938	+0.73(+8.37%)
Nov 30, 2012	8.810	8.850	8.530	8.720	5,136,452	-0.07(-0.80%)
Nov 29, 2012	8.320	9.110	8.190	8.790	7,483,073	+0.61(+7.46%)
Nov 28, 2012	8.220	8.440	7.980	8.180	3,641,991	-0.26(-3.08%)
Nov 27, 2012	8.480	8.700	8.170	8.440	4,857,299	-0.14(-1.63%)
Nov 26, 2012	7.800	8.620	7.655	8.580	5,768,914	+0.74(+9.44%)
Nov 23, 2012	7.940	8.050	7.750	7.840	1,567,556	+0.04(+0.51%)
Nov 21, 2012	7.440	7.880	7.400	7.800	2,882,561	+0.23(+3.04%)
Nov 20, 2012	7.590	8.070	7.470	7.570	7,238,418	+0.06(+0.80%)
Nov 19, 2012	7.310	7.540	7.190	7.510	3,201,091	+0.33(+4.60%)
Nov 16, 2012	7.400	7.420	7.080	7.180	2,526,707	-0.18(-2.45%)
Nov 15, 2012	7.350	7.500	7.260	7.360	3,187,425	+0.05(+0.68%)
Nov 14, 2012	7.610	7.660	7.190	7.310	3,593,790	-0.35(-4.57%)
Nov 13, 2012	7.770	7.849	7.640	7.660	2,242,329	-0.18(-2.30%)
Nov 12, 2012	7.710	7.940	7.680	7.840	1,754,107	+0.15(+1.95%)
Nov 09, 2012	7.790	7.980	7.650	7.690	2,120,641	-0.12(-1.54%)
Nov 08, 2012	8.250	8.250	7.780	7.810	2,127,103	-0.43(-5.22%)
Nov 07, 2012	8.300	8.550	7.950	8.240	2,990,868	-0.16(-1.90%)
Nov 06, 2012	8.330	8.610	8.260	8.400	2,617,259	+0.03(+0.36%)
Nov 05, 2012	8.170	8.405	8.052	8.370	2,093,539	+0.12(+1.45%)
Nov 02, 2012	8.360	8.490	8.150	8.250	2,651,849	-0.14(-1.67%)
Nov 01, 2012	8.310	8.550	8.300	8.390	3,039,093	-0.03(-0.36%)
Oct 31, 2012	8.180	8.630	8.180	8.420	3,898,176	+0.26(+3.19%)
Oct 26, 2012	8.480	8.160	8.160	8.160	10,392,200	-0.04(-0.49%)
Oct 25, 2012	9.290	9.550	7.320	8.200	16,686,336	-1.09(-11.73%)
Oct 24, 2012	9.790	9.920	9.185	9.290	4,057,903	-0.57(-5.78%)
Oct 23, 2012	9.030	10.10	8.950	9.860	7,559,969	+0.76(+8.35%)
Oct 19, 2012	9.260	9.350	9.020	9.100	3,653,973	-0.27(-2.88%)
Oct 18, 2012	9.200	9.380	8.944	9.370	4,666,226	+0.02(+0.21%)
Oct 17, 2012	8.850	9.380	8.640	9.350	6,159,247	+0.60(+6.86%)
Oct 16, 2012	9.170	9.200	8.750	8.750	5,667,318	-0.36(-3.95%)
Oct 15, 2012	9.350	9.360	8.990	9.110	3,472,219	-0.29(-3.09%)
Oct 12, 2012	9.620	9.750	9.370	9.400	1,617,454	-0.10(-1.05%)
Oct 11, 2012	9.560	9.610	9.200	9.500	2,768,201	+0.01(+0.11%)
Oct 10, 2012	9.830	9.980	9.360	9.490	3,769,255	-0.34(-3.46%)
Oct 09, 2012	10.23	10.23	9.790	9.830	2,869,946	-0.36(-3.53%)
Oct 08, 2012	10.33	10.36	10.13	10.19	1,931,367	-0.10(-0.97%)
Oct 05, 2012	10.58	10.71	10.21	10.29	2,229,499	-0.31(-2.92%)
Oct 04, 2012	10.69	10.75	10.39	10.60	2,170,531	+0.07(+0.66%)
Oct 03, 2012	10.30	10.61	10.19	10.53	3,942,427	+0.20(+1.94%)
Oct 02, 2012	10.60	10.60	10.25	10.33	3,567,322	-0.13(-1.24%)
Oct 01, 2012	10.95	11.15	10.45	10.46	2,873,577	-0.49(-4.47%)
Sep 28, 2012	10.93	11.25	10.79	10.95	5,471,875	-0.01(-0.09%)
Sep 27, 2012	10.48	11.02	10.45	10.96	3,246,094	+0.55(+5.28%)
Sep 26, 2012	10.37	10.53	10.13	10.41	3,211,614	+0.03(+0.29%)
Sep 25, 2012	10.90	10.95	10.32	10.38	3,406,818	-0.51(-4.68%)
Sep 24, 2012	10.49	11.27	10.49	10.89	5,680,815	+0.39(+3.71%)
Sep 21, 2012	10.57	10.61	10.33	10.50	4,548,237	-0.08(-0.76%)
Sep 20, 2012	10.70	11.00	10.40	10.58	4,982,897	+0.00(+0.00%)
Sep 19, 2012	10.28	11.12	10.12	10.58	5,862,611	+0.38(+3.73%)
Sep 18, 2012	10.56	10.60	10.18	10.20	5,842,371	-0.52(-4.85%)
Sep 17, 2012	11.12	11.24	10.62	10.72	4,734,862	-0.63(-5.55%)
Sep 14, 2012	10.61	11.48	10.60	11.35	7,844,480	+0.77(+7.28%)
Sep 13, 2012	10.09	10.60	10.09	10.58	6,986,687	+0.61(+6.12%)
Sep 12, 2012	10.03	10.55	9.410	9.970	11,176,799	+0.06(+0.61%)
Sep 11, 2012	9.820	10.02	9.640	9.910	8,274,058	+0.08(+0.81%)
Sep 10, 2012	10.63	10.83	9.760	9.830	12,928,387	-0.64(-6.11%)
Sep 07, 2012	10.53	10.97	9.950	10.47	24,046,960	-2.10(-16.71%)
Sep 06, 2012	12.37	12.57	12.10	12.57	5,683,912	+0.30(+2.44%)
Sep 05, 2012	12.28	12.29	11.77	12.27	5,957,947	+0.00(+0.00%)
Sep 04, 2012	11.94	12.37	11.62	12.27	4,746,271	+0.28(+2.34%)
Aug 31, 2012	11.70	12.05	11.47	11.99	8,076,255	+0.47(+4.08%)
Aug 30, 2012	11.54	12.43	11.47	11.52	40,605,840	+1.44(+14.29%)
Aug 29, 2012	10.34	10.49	9.870	10.08	9,196,265	+0.03(+0.30%)
Aug 27, 2012	10.00	10.17	9.880	10.05	2,342,113	+0.08(+0.80%)
Aug 24, 2012	9.720	9.990	9.490	9.970	2,636,446	+0.12(+1.22%)
Aug 23, 2012	9.920	10.04	9.780	9.850	1,739,840	-0.09(-0.91%)
Aug 22, 2012	9.600	9.950	9.510	9.940	2,442,663	+0.30(+3.11%)
Aug 21, 2012	9.350	9.745	9.300	9.640	2,178,509	+0.30(+3.21%)
Aug 20, 2012	9.350	9.460	9.250	9.340	1,602,013	-0.04(-0.43%)
Aug 17, 2012	9.710	9.710	9.310	9.380	1,568,137	-0.33(-3.40%)
Aug 16, 2012	9.210	9.780	9.200	9.710	3,435,077	+0.41(+4.41%)
Aug 15, 2012	9.270	9.430	9.170	9.300	1,973,402	+0.01(+0.11%)
Aug 14, 2012	9.670	9.820	9.190	9.290	3,522,239	-0.35(-3.63%)
Aug 13, 2012	9.740	10.03	9.520	9.640	2,873,069	-0.47(-4.65%)
Aug 10, 2012	10.05	10.26	9.850	10.11	1,081,229	+0.03(+0.30%)
Aug 09, 2012	10.15	10.30	10.04	10.08	899,065	-0.25(-2.42%)
Aug 08, 2012	10.07	10.37	9.950	10.33	1,924,390	+0.21(+2.08%)
Aug 07, 2012	10.16	10.25	9.900	10.12	2,762,868	+0.33(+3.37%)
Aug 06, 2012	9.540	9.950	9.350	9.790	1,582,206	+0.24(+2.51%)
Aug 03, 2012	9.430	9.640	9.150	9.550	2,238,175	+0.43(+4.71%)
Aug 02, 2012	9.400	9.610	9.110	9.120	2,391,376	-0.36(-3.80%)
Aug 01, 2012	9.910	10.93	9.350	9.480	9,320,378	-0.39(-3.95%)
Jul 31, 2012	9.540	9.940	9.320	9.870	2,023,107	+0.28(+2.92%)
Jul 30, 2012	10.00	10.01	9.500	9.590	1,533,220	-0.44(-4.39%)
Jul 27, 2012	9.380	10.50	9.050	10.03	3,238,358	+0.67(+7.16%)
Jul 26, 2012	9.440	9.490	9.000	9.360	3,266,483	-0.08(-0.85%)
Jul 25, 2012	9.610	9.750	9.410	9.440	1,696,212	-0.15(-1.56%)
Jul 24, 2012	9.840	9.929	9.370	9.590	2,900,609	-0.26(-2.64%)
Jul 23, 2012	10.34	10.36	9.800	9.850	2,689,460	-0.71(-6.72%)
Jul 20, 2012	10.19	10.57	9.970	10.56	2,635,695	+0.25(+2.42%)
Jul 19, 2012	10.31	10.77	10.23	10.31	2,323,090	-0.41(-3.82%)
Jul 18, 2012	10.47	10.84	10.32	10.72	1,362,928	+0.20(+1.90%)
Jul 17, 2012	10.56	10.66	10.18	10.52	1,666,592	-0.03(-0.28%)
Jul 16, 2012	10.49	10.88	10.31	10.55	2,208,050	+0.06(+0.57%)
Jul 13, 2012	10.42	10.88	10.29	10.49	2,467,323	+0.12(+1.16%)
Jul 12, 2012	9.880	10.82	9.750	10.37	8,309,930	+0.42(+4.22%)
Jul 11, 2012	9.970	10.19	9.900	9.950	2,469,297	+0.02(+0.20%)
Jul 10, 2012	10.31	10.33	9.560	9.930	4,419,603	-0.34(-3.31%)
Jul 09, 2012	10.60	10.83	10.20	10.27	1,812,324	-0.46(-4.29%)
Jul 06, 2012	10.70	10.98	10.59	10.73	1,392,796	-0.13(-1.20%)
Jul 05, 2012	10.65	10.99	10.45	10.86	1,522,793	+0.22(+2.07%)
Jul 03, 2012	10.68	10.71	10.40	10.64	1,236,571	-0.06(-0.56%)
Jul 02, 2012	11.22	11.24	10.50	10.70	1,985,372	-0.17(-1.56%)
Jun 29, 2012	10.34	10.98	10.30	10.87	2,123,783	+0.74(+7.31%)
Jun 28, 2012	10.32	10.46	10.01	10.13	1,997,338	-0.14(-1.36%)
Jun 27, 2012	10.27	10.59	10.00	10.27	2,191,322	-0.09(-0.87%)
Jun 26, 2012	10.49	10.80	10.35	10.36	1,235,017	-0.13(-1.24%)
Jun 25, 2012	10.59	10.64	10.35	10.49	1,668,100	-0.37(-3.41%)
Jun 22, 2012	11.01	11.24	10.75	10.86	6,818,256	+0.02(+0.18%)
Jun 21, 2012	11.68	11.69	10.64	10.84	4,214,293	-0.95(-8.06%)
Jun 20, 2012	11.36	12.11	11.33	11.79	5,239,917	+0.34(+2.97%)
Jun 19, 2012	10.72	11.50	10.67	11.45	5,290,032	-0.02(-0.17%)
Jun 18, 2012	10.58	11.50	10.42	11.47	3,597,595	+0.76(+7.10%)
Jun 15, 2012	10.39	10.75	10.31	10.71	2,127,427	+0.29(+2.78%)
Jun 14, 2012	10.03	10.58	9.850	10.42	3,654,295	+0.52(+5.25%)
Jun 13, 2012	10.34	10.41	9.700	9.900	5,417,906	-0.59(-5.62%)
Jun 12, 2012	11.03	11.08	10.27	10.49	4,489,506	-0.66(-5.92%)
Jun 11, 2012	11.04	11.50	10.88	11.15	2,163,628	+0.10(+0.90%)
Jun 08, 2012	10.81	11.18	10.50	11.05	2,307,148	+0.36(+3.37%)
Jun 07, 2012	11.05	11.60	10.58	10.69	2,542,880	-0.28(-2.55%)
Jun 06, 2012	10.43	11.04	10.41	10.97	4,073,173	+0.69(+6.71%)
Jun 05, 2012	10.01	10.40	9.900	10.28	1,945,106	+0.28(+2.80%)
Jun 04, 2012	10.14	10.50	9.920	10.00	2,932,184	+0.04(+0.40%)