RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	11.97	12.31	11.96	12.03	681,376	+0.02(+0.14%)
Jun 27, 2013	12.33	12.37	11.99	12.02	464,747	-0.27(-2.20%)
Jun 26, 2013	12.38	12.42	12.24	12.29	618,856	-0.02(-0.14%)
Jun 25, 2013	12.02	12.42	11.96	12.30	642,940	+0.42(+3.52%)
Jun 24, 2013	11.64	11.99	11.52	11.89	478,228	+0.10(+0.81%)
Jun 21, 2013	11.75	11.90	11.50	11.79	794,248	+0.11(+0.97%)
Jun 20, 2013	12.16	12.16	11.64	11.68	965,451	-0.61(-4.96%)
Jun 19, 2013	12.44	12.46	12.15	12.29	660,531	-0.13(-1.05%)
Jun 18, 2013	12.44	12.57	12.26	12.42	644,136	-0.02(-0.14%)
Jun 17, 2013	12.20	12.48	12.12	12.44	920,895	+0.35(+2.88%)
Jun 14, 2013	12.02	12.15	11.88	12.09	676,149	+0.07(+0.58%)
Jun 13, 2013	11.83	12.03	11.61	12.02	1,052,475	+0.19(+1.62%)
Jun 12, 2013	11.49	11.84	11.36	11.83	1,157,953	+0.42(+3.67%)
Jun 11, 2013	11.56	11.56	11.33	11.41	613,186	-0.25(-2.17%)
Jun 10, 2013	11.87	11.91	11.62	11.66	584,110	-0.11(-0.96%)
Jun 07, 2013	11.58	11.84	11.41	11.77	713,644	+0.26(+2.27%)
Jun 06, 2013	11.41	11.54	11.19	11.51	898,560	+0.10(+0.84%)
Jun 05, 2013	11.00	11.60	10.95	11.42	1,791,639	+0.51(+4.63%)
Jun 04, 2013	10.98	11.35	10.88	10.91	1,226,375	-0.13(-1.18%)
Jun 03, 2013	10.96	11.07	10.81	11.04	866,801	+0.07(+0.64%)
May 31, 2013	11.19	11.25	10.97	10.97	626,060	-0.28(-2.48%)
May 30, 2013	11.40	11.49	11.13	11.25	1,194,413	-0.19(-1.68%)
May 29, 2013	11.66	11.73	11.40	11.44	772,864	-0.27(-2.31%)
May 28, 2013	11.74	11.87	11.66	11.71	456,750	+0.12(+1.05%)
May 24, 2013	11.62	11.71	11.52	11.59	360,393	-0.15(-1.26%)
May 23, 2013	11.38	11.76	11.35	11.74	560,446	+0.14(+1.20%)
May 22, 2013	11.62	11.78	11.47	11.60	795,542	-0.05(-0.45%)
May 21, 2013	11.63	12.03	11.49	11.65	833,510	+0.01(+0.07%)
May 20, 2013	11.61	11.68	11.55	11.64	467,883	+0.06(+0.53%)
May 17, 2013	11.46	11.66	11.44	11.58	553,177	+0.16(+1.37%)
May 16, 2013	11.49	11.55	11.37	11.42	399,736	+0.02(+0.15%)
May 15, 2013	11.36	11.57	11.24	11.41	987,861	+0.04(+0.38%)
May 13, 2013	11.48	11.65	11.35	11.36	628,026	-0.14(-1.21%)
May 10, 2013	11.48	11.71	11.31	11.50	690,318	-0.03(-0.23%)
May 09, 2013	11.53	11.63	11.35	11.53	720,624	+0.00(+0.00%)
May 08, 2013	11.34	11.54	11.29	11.53	705,371	+0.17(+1.54%)
May 07, 2013	11.47	11.61	11.27	11.35	1,319,158	-0.07(-0.61%)
May 06, 2013	11.48	11.61	11.31	11.42	881,435	-0.06(-0.53%)
May 03, 2013	11.74	11.62	11.47	11.48	1,013,666	-0.12(-1.04%)
May 02, 2013	11.45	11.67	11.43	11.61	1,127,724	+0.13(+1.13%)
May 01, 2013	11.33	11.49	11.20	11.48	1,197,826	+0.03(+0.23%)
Apr 30, 2013	11.37	11.55	11.29	11.45	1,027,797	+0.05(+0.46%)
Apr 29, 2013	11.28	11.51	11.24	11.40	1,134,542	+0.18(+1.62%)
Apr 26, 2013	10.92	11.27	11.06	11.22	1,477,644	+0.16(+1.41%)
Apr 25, 2013	11.15	11.30	10.84	11.06	2,024,682	-0.05(-0.47%)
Apr 24, 2013	11.22	11.85	11.03	11.11	4,902,058	-1.56(-12.29%)
Apr 23, 2013	12.50	12.68	12.28	12.67	1,556,959	+0.18(+1.45%)
Apr 22, 2013	12.25	12.57	12.16	12.49	1,244,324	+0.38(+3.14%)
Apr 19, 2013	12.41	12.42	12.04	12.11	1,188,672	-0.16(-1.27%)
Apr 18, 2013	12.13	12.46	12.03	12.26	933,041	+0.20(+1.65%)
Apr 17, 2013	12.44	12.44	11.74	12.06	1,495,256	-0.51(-4.06%)
Apr 16, 2013	12.24	12.60	12.02	12.57	1,712,192	+0.48(+3.93%)
Apr 15, 2013	12.45	12.45	12.07	12.10	904,924	-0.53(-4.18%)
Apr 12, 2013	12.93	12.96	12.56	12.63	572,713	-0.47(-3.57%)
Apr 11, 2013	13.16	13.32	12.71	13.09	1,261,985	-0.06(-0.46%)
Apr 10, 2013	12.82	13.18	12.82	13.15	1,149,459	+0.37(+2.91%)
Apr 09, 2013	12.56	12.95	12.56	12.78	975,071	+0.22(+1.79%)
Apr 08, 2013	12.72	12.88	12.52	12.56	559,518	-0.08(-0.62%)
Apr 05, 2013	12.30	12.70	12.15	12.63	890,286	+0.29(+2.31%)
Apr 04, 2013	12.12	12.35	11.93	12.35	1,344,526	+0.27(+2.22%)
Apr 03, 2013	12.88	12.89	12.02	12.08	1,456,063	-0.74(-5.74%)
Apr 02, 2013	13.15	13.16	12.70	12.82	1,022,673	-0.24(-1.85%)
Apr 01, 2013	13.37	13.45	12.82	13.06	1,663,297	-0.06(-0.46%)
Mar 28, 2013	13.66	13.66	13.10	13.12	1,378,383	-0.47(-3.44%)
Mar 27, 2013	13.59	13.73	13.49	13.59	663,800	-0.11(-0.82%)
Mar 26, 2013	13.59	13.76	13.56	13.70	518,613	+0.18(+1.34%)
Mar 25, 2013	13.71	13.79	13.48	13.52	506,297	-0.22(-1.64%)
Mar 22, 2013	13.62	13.87	13.56	13.74	1,012,405	+0.10(+0.76%)
Mar 21, 2013	13.47	13.82	13.47	13.64	847,229	+0.06(+0.45%)
Mar 20, 2013	13.79	13.93	13.43	13.58	885,658	-0.13(-0.95%)
Mar 19, 2013	14.24	14.24	13.40	13.71	1,327,025	-0.50(-3.53%)
Mar 18, 2013	14.20	14.40	14.07	14.21	930,361	-0.16(-1.08%)
Mar 15, 2013	14.14	14.50	13.99	14.36	1,500,632	+0.22(+1.59%)
Mar 14, 2013	14.13	14.26	14.02	14.14	825,734	+0.03(+0.25%)
Mar 13, 2013	14.15	14.23	13.99	14.10	670,960	-0.01(-0.06%)
Mar 12, 2013	14.23	14.40	14.10	14.11	587,931	-0.14(-0.97%)
Mar 11, 2013	14.28	14.45	14.19	14.25	565,292	+0.04(+0.30%)
Mar 08, 2013	14.12	14.26	14.00	14.21	327,896	+0.21(+1.48%)
Mar 07, 2013	14.17	14.20	13.83	14.00	1,011,131	-0.21(-1.46%)
Mar 06, 2013	14.23	14.35	14.06	14.21	521,006	+0.00(+0.00%)
Mar 05, 2013	13.97	14.23	13.81	14.21	938,078	+0.37(+2.69%)
Mar 04, 2013	14.12	14.26	13.72	13.84	856,841	-0.31(-2.20%)
Mar 01, 2013	13.87	14.17	13.70	14.15	1,042,691	+0.16(+1.11%)
Feb 28, 2013	13.75	14.19	13.73	13.99	979,562	+0.03(+0.25%)
Feb 27, 2013	13.59	13.97	13.57	13.96	1,166,662	+0.35(+2.61%)
Feb 26, 2013	13.57	13.81	13.36	13.60	1,227,410	+0.18(+1.35%)
Feb 25, 2013	13.99	14.10	13.41	13.42	792,560	-0.48(-3.48%)
Feb 22, 2013	13.91	13.97	13.73	13.91	723,558	+0.06(+0.44%)
Feb 21, 2013	14.29	14.29	13.58	13.85	2,237,915	-0.55(-3.84%)
Feb 20, 2013	14.52	14.65	14.33	14.40	1,272,044	-0.06(-0.42%)
Feb 19, 2013	14.39	14.69	14.25	14.46	1,569,556	+0.06(+0.42%)
Feb 15, 2013	14.93	14.93	14.11	14.40	1,901,358	-0.51(-3.42%)
Feb 14, 2013	14.38	15.05	14.30	14.91	1,329,432	+0.50(+3.48%)
Feb 13, 2013	14.27	14.50	14.16	14.41	929,173	+0.22(+1.59%)
Feb 12, 2013	14.06	14.29	14.03	14.18	1,102,624	+0.15(+1.05%)
Feb 11, 2013	14.09	14.09	13.82	14.04	1,102,127	+0.01(+0.06%)
Feb 08, 2013	13.46	14.05	13.46	14.03	1,093,527	+0.54(+3.97%)
Feb 07, 2013	13.25	13.59	13.25	13.49	1,641,362	+0.24(+1.83%)
Feb 06, 2013	13.05	13.26	12.91	13.25	689,421	+0.15(+1.12%)
Feb 04, 2013	13.00	13.20	12.93	13.10	963,903	+0.04(+0.33%)
Feb 01, 2013	12.95	13.23	12.58	13.06	950,873	+0.20(+1.54%)
Jan 31, 2013	12.53	12.93	12.53	12.86	658,470	+0.26(+2.04%)
Jan 30, 2013	12.65	12.71	12.48	12.60	612,841	-0.05(-0.41%)
Jan 29, 2013	12.62	12.69	12.57	12.65	527,017	+0.01(+0.07%)
Jan 28, 2013	12.54	12.70	12.39	12.65	866,476	+0.15(+1.17%)
Jan 25, 2013	12.51	12.76	12.41	12.50	888,859	+0.03(+0.21%)
Jan 24, 2013	12.25	12.47	12.25	12.47	856,815	+0.22(+1.82%)
Jan 23, 2013	11.98	12.45	11.89	12.25	2,094,111	+0.50(+4.24%)
Jan 22, 2013	11.84	11.90	11.68	11.75	1,541,281	-0.15(-1.23%)
Jan 18, 2013	11.83	11.93	11.70	11.90	565,432	+0.07(+0.58%)
Jan 17, 2013	11.82	11.90	11.75	11.83	690,838	+0.05(+0.44%)
Jan 16, 2013	11.89	11.89	11.73	11.78	550,578	-0.18(-1.51%)
Jan 15, 2013	11.68	11.96	11.68	11.96	747,727	+0.21(+1.83%)
Jan 14, 2013	11.79	11.88	11.73	11.74	878,101	-0.12(-1.01%)
Jan 11, 2013	11.76	11.89	11.69	11.86	931,918	+0.14(+1.17%)
Jan 10, 2013	11.62	11.75	11.50	11.73	548,277	+0.25(+2.17%)
Jan 09, 2013	11.38	11.49	11.27	11.48	583,346	+0.11(+0.98%)
Jan 08, 2013	11.52	11.56	11.32	11.37	691,302	-0.19(-1.64%)
Jan 07, 2013	11.29	11.60	11.29	11.56	788,886	+0.16(+1.43%)
Jan 04, 2013	11.03	11.40	10.95	11.39	958,423	+0.41(+3.76%)
Jan 03, 2013	10.91	11.20	10.91	10.98	944,652	+0.08(+0.71%)
Jan 02, 2013	10.90	10.95	10.52	10.90	1,146,769	+0.39(+3.68%)
Dec 31, 2012	10.35	10.53	10.35	10.52	809,972	+0.10(+0.99%)
Dec 28, 2012	10.46	10.52	10.38	10.41	399,885	-0.10(-0.98%)
Dec 27, 2012	10.49	10.53	10.44	10.52	410,119	+0.01(+0.08%)
Dec 26, 2012	10.68	10.72	10.49	10.51	522,457	-0.15(-1.45%)
Dec 24, 2012	10.61	10.69	10.52	10.66	254,331	-0.03(-0.32%)
Dec 21, 2012	10.58	10.76	10.43	10.70	953,541	-0.01(-0.08%)
Dec 20, 2012	10.71	10.78	10.59	10.70	742,345	+0.01(+0.08%)
Dec 19, 2012	10.56	10.74	10.52	10.70	1,058,198	+0.14(+1.30%)
Dec 18, 2012	10.34	10.57	10.32	10.56	772,224	+0.17(+1.65%)
Dec 17, 2012	10.34	10.45	10.28	10.39	651,214	+0.06(+0.58%)
Dec 14, 2012	10.31	10.38	10.16	10.33	682,596	-0.01(-0.08%)
Dec 13, 2012	10.45	10.52	10.09	10.34	1,034,174	-0.21(-1.96%)
Dec 12, 2012	10.57	10.64	10.45	10.54	1,214,018	+0.04(+0.41%)
Dec 11, 2012	10.32	10.58	10.30	10.50	1,361,188	+0.19(+1.83%)
Dec 10, 2012	10.20	10.33	10.15	10.31	472,223	+0.11(+1.10%)
Dec 07, 2012	10.21	10.31	10.07	10.20	463,161	-0.02(-0.17%)
Dec 06, 2012	10.09	10.25	10.03	10.21	379,081	+0.06(+0.59%)
Dec 05, 2012	10.14	10.37	10.10	10.15	858,891	+0.06(+0.60%)
Dec 04, 2012	9.992	10.22	9.957	10.09	553,730	+0.16(+1.64%)
Nov 30, 2012	9.502	10.03	9.502	9.931	2,005,559	+0.43(+4.52%)
Nov 29, 2012	9.467	9.742	9.442	9.502	394,448	+0.09(+1.00%)
Nov 28, 2012	9.227	9.476	9.116	9.407	710,726	+0.09(+0.92%)
Nov 27, 2012	9.397	9.414	9.262	9.321	608,288	-0.08(-0.81%)
Nov 26, 2012	9.338	9.456	9.271	9.397	524,151	-0.03(-0.27%)
Nov 23, 2012	9.499	9.515	9.380	9.423	116,027	-0.01(-0.09%)
Nov 21, 2012	9.321	9.482	9.288	9.431	360,235	+0.10(+1.09%)
Nov 20, 2012	9.364	9.372	9.178	9.330	720,680	-0.03(-0.36%)
Nov 19, 2012	9.288	9.380	9.195	9.364	920,444	+0.25(+2.78%)
Nov 16, 2012	9.229	9.237	8.959	9.111	928,243	+0.01(+0.09%)
Nov 15, 2012	9.144	9.229	8.815	9.102	1,071,132	+0.00(+0.00%)
Nov 14, 2012	9.220	9.237	9.035	9.102	906,383	-0.05(-0.55%)
Nov 13, 2012	8.942	9.254	8.917	9.153	814,765	+0.11(+1.21%)
Nov 12, 2012	9.035	9.119	8.874	9.043	702,833	+0.01(+0.09%)
Nov 09, 2012	9.237	9.397	8.933	9.035	980,358	-0.19(-2.01%)
Nov 08, 2012	9.372	9.541	9.220	9.220	657,936	-0.13(-1.44%)
Nov 07, 2012	9.372	9.423	9.127	9.355	1,179,698	-0.20(-2.12%)
Nov 06, 2012	9.633	9.784	9.449	9.558	1,061,140	-0.02(-0.17%)
Nov 05, 2012	9.533	9.792	9.524	9.574	870,908	+0.05(+0.53%)
Nov 02, 2012	9.692	9.750	9.466	9.524	405,440	-0.12(-1.22%)
Nov 01, 2012	9.608	9.759	9.482	9.641	918,656	+0.04(+0.44%)
Oct 31, 2012	9.558	9.641	9.340	9.600	1,023,723	+0.03(+0.26%)
Oct 26, 2012	9.717	9.574	9.574	9.574	1,215,416	-0.08(-0.78%)
Oct 25, 2012	9.600	9.700	9.424	9.650	1,480,379	+0.13(+1.32%)
Oct 24, 2012	9.884	10.22	9.507	9.524	1,786,067	-0.25(-2.57%)
Oct 23, 2012	9.893	9.893	9.583	9.775	1,226,409	-0.41(-4.03%)
Oct 19, 2012	10.48	10.57	10.11	10.19	856,914	-0.34(-3.26%)
Oct 18, 2012	10.11	10.64	10.07	10.53	1,252,834	+0.40(+3.97%)
Oct 17, 2012	9.901	10.15	9.817	10.13	620,662	+0.30(+3.07%)
Oct 16, 2012	9.842	10.00	9.801	9.826	626,615	+0.08(+0.77%)
Oct 15, 2012	9.717	9.792	9.524	9.750	359,375	+0.03(+0.34%)
Oct 12, 2012	9.742	9.809	9.595	9.717	352,991	-0.02(-0.17%)
Oct 11, 2012	9.658	9.884	9.625	9.734	499,583	+0.18(+1.84%)
Oct 10, 2012	9.976	10.01	9.449	9.558	940,283	-0.44(-4.44%)
Oct 09, 2012	9.759	10.03	9.759	10.00	764,628	+0.23(+2.31%)
Oct 08, 2012	9.968	9.968	9.717	9.775	924,935	-0.26(-2.59%)
Oct 05, 2012	10.27	10.35	9.976	10.04	384,382	-0.17(-1.64%)
Oct 04, 2012	10.09	10.30	10.03	10.20	603,576	+0.17(+1.67%)
Oct 03, 2012	10.29	10.38	9.935	10.04	1,129,046	-0.22(-2.12%)
Oct 02, 2012	10.07	10.28	9.935	10.25	1,189,506	+0.26(+2.60%)
Oct 01, 2012	9.976	10.04	9.884	9.993	779,805	+0.03(+0.34%)
Sep 28, 2012	10.09	10.18	9.909	9.960	719,372	-0.14(-1.41%)
Sep 27, 2012	10.14	10.26	10.03	10.10	492,946	+0.06(+0.58%)
Sep 26, 2012	10.19	10.20	9.976	10.04	817,558	-0.17(-1.64%)
Sep 25, 2012	10.52	10.64	10.11	10.21	978,480	-0.28(-2.64%)
Sep 24, 2012	10.42	10.66	10.32	10.49	1,009,903	+0.04(+0.40%)
Sep 21, 2012	10.71	10.85	10.45	10.45	1,045,824	-0.13(-1.27%)
Sep 20, 2012	10.54	10.68	10.47	10.58	1,161,267	-0.08(-0.79%)
Sep 19, 2012	10.99	11.06	10.63	10.66	1,397,841	-0.39(-3.49%)
Sep 18, 2012	11.37	11.42	10.92	11.05	1,308,352	-0.39(-3.44%)
Sep 17, 2012	11.79	11.82	11.43	11.44	988,842	-0.39(-3.26%)
Sep 14, 2012	11.74	12.25	11.68	11.83	2,202,347	+0.23(+2.02%)
Sep 13, 2012	10.94	11.75	10.51	11.59	1,738,987	+0.54(+4.85%)
Sep 12, 2012	11.16	11.21	11.02	11.06	797,224	-0.06(-0.53%)
Sep 11, 2012	11.01	11.15	10.93	11.12	830,564	+0.13(+1.22%)
Sep 10, 2012	11.05	11.05	10.77	10.98	1,283,679	+0.34(+3.15%)
Sep 07, 2012	10.55	10.72	10.44	10.65	450,505	+0.18(+1.68%)
Sep 06, 2012	10.38	10.67	10.31	10.47	666,385	+0.13(+1.30%)
Sep 05, 2012	10.21	10.37	10.09	10.34	959,896	+0.10(+0.98%)
Sep 04, 2012	10.25	10.36	10.09	10.24	1,100,424	-0.03(-0.25%)
Aug 31, 2012	10.31	10.35	10.10	10.26	1,068,069	+0.04(+0.41%)
Aug 30, 2012	10.35	10.37	9.985	10.22	958,961	-0.21(-2.01%)
Aug 29, 2012	10.73	10.75	10.39	10.43	652,568	-0.23(-2.20%)
Aug 27, 2012	10.66	10.86	10.59	10.66	633,520	+0.02(+0.16%)
Aug 24, 2012	10.60	10.79	10.47	10.65	1,044,356	+0.08(+0.71%)
Aug 23, 2012	10.55	10.60	10.43	10.57	1,736,756	-0.18(-1.71%)
Aug 22, 2012	10.71	10.79	10.52	10.76	607,190	-0.02(-0.16%)
Aug 21, 2012	11.05	11.13	10.70	10.77	876,242	-0.25(-2.28%)
Aug 20, 2012	10.77	11.22	10.76	11.02	1,560,679	+0.25(+2.33%)
Aug 17, 2012	10.45	10.81	10.43	10.77	1,201,023	+0.32(+3.04%)
Aug 16, 2012	10.48	10.54	10.34	10.45	1,315,078	+0.03(+0.32%)
Aug 15, 2012	10.56	10.61	10.39	10.42	649,376	-0.19(-1.82%)
Aug 14, 2012	10.59	10.76	10.55	10.61	1,081,126	+0.06(+0.56%)
Aug 13, 2012	10.66	10.69	10.43	10.55	1,203,320	-0.15(-1.41%)
Aug 10, 2012	10.84	11.00	10.59	10.71	1,411,239	-0.18(-1.69%)
Aug 09, 2012	11.20	11.30	10.87	10.89	2,200,497	-0.29(-2.62%)
Aug 08, 2012	11.44	11.54	11.17	11.18	1,459,161	-0.34(-2.91%)
Aug 07, 2012	11.52	11.70	11.35	11.52	2,111,963	+0.06(+0.51%)
Aug 06, 2012	12.07	12.17	11.42	11.46	1,420,371	-0.57(-4.77%)
Aug 03, 2012	12.08	12.19	11.90	12.03	1,837,048	+0.14(+1.19%)
Aug 02, 2012	11.58	11.89	11.47	11.89	957,492	+0.39(+3.40%)
Aug 01, 2012	11.25	11.62	11.18	11.50	1,032,737	+0.30(+2.68%)
Jul 31, 2012	11.51	11.82	11.08	11.20	1,701,692	-0.55(-4.68%)
Jul 30, 2012	11.43	11.83	11.43	11.75	1,538,178	+0.16(+1.36%)
Jul 27, 2012	11.10	11.65	11.02	11.59	1,432,044	+0.57(+5.14%)
Jul 26, 2012	10.76	11.06	10.57	11.03	1,394,527	+0.42(+3.92%)
Jul 25, 2012	10.26	11.27	10.17	10.61	2,946,909	+0.44(+4.34%)
Jul 24, 2012	10.35	10.41	9.844	10.17	1,021,054	-0.19(-1.85%)
Jul 23, 2012	10.11	10.38	10.03	10.36	581,090	-0.02(-0.16%)
Jul 20, 2012	10.25	10.41	10.16	10.38	918,023	+0.13(+1.30%)
Jul 19, 2012	10.39	10.53	10.14	10.24	783,525	-0.13(-1.28%)
Jul 18, 2012	9.777	10.45	9.752	10.38	1,527,316	+0.57(+5.77%)
Jul 17, 2012	9.477	9.877	9.286	9.810	680,978	+0.37(+3.88%)
Jul 16, 2012	9.527	9.527	9.336	9.444	548,420	-0.16(-1.65%)
Jul 13, 2012	9.402	9.777	9.402	9.602	664,507	+0.22(+2.31%)
Jul 12, 2012	9.494	9.536	9.186	9.386	1,228,688	-0.19(-2.00%)
Jul 11, 2012	9.769	9.869	9.502	9.577	1,385,935	-0.28(-2.87%)
Jul 10, 2012	10.15	10.24	9.786	9.860	1,127,130	-0.24(-2.39%)
Jul 09, 2012	9.694	10.29	9.644	10.10	1,462,978	+0.35(+3.59%)
Jul 06, 2012	9.661	9.794	9.527	9.752	1,195,898	-0.08(-0.85%)
Jul 05, 2012	9.952	9.960	9.736	9.835	2,227,981	-0.17(-1.66%)
Jul 03, 2012	9.877	10.06	9.786	10.00	609,613	+0.12(+1.26%)