Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.66	13.75	13.52	13.60	8,950	-0.01(-0.08%)
Apr 28, 2011	13.70	13.75	13.51	13.61	6,599	-0.09(-0.63%)
Apr 27, 2011	13.68	13.87	13.61	13.70	7,655	+0.02(+0.16%)
Apr 26, 2011	13.71	13.79	13.60	13.67	12,107	+0.18(+1.33%)
Apr 25, 2011	14.03	14.03	13.44	13.49	6,394	-0.06(-0.43%)
Apr 21, 2011	13.64	13.64	13.55	13.55	5,041	-0.18(-1.34%)
Apr 20, 2011	14.03	14.03	13.67	13.74	14,319	-0.04(-0.29%)
Apr 19, 2011	13.36	13.80	13.33	13.78	18,118	+0.42(+3.12%)
Apr 18, 2011	13.44	13.53	13.33	13.36	17,913	-0.22(-1.62%)
Apr 15, 2011	13.71	13.78	13.58	13.58	18,616	-0.04(-0.32%)
Apr 14, 2011	13.52	13.84	13.41	13.62	44,860	+0.15(+1.10%)
Apr 13, 2011	13.50	13.53	13.32	13.47	9,526	+0.14(+1.05%)
Apr 12, 2011	13.49	13.62	13.33	13.33	6,958	-0.20(-1.46%)
Apr 11, 2011	13.54	14.09	13.45	13.53	41,156	-0.11(-0.79%)
Apr 08, 2011	13.91	13.97	13.64	13.64	9,131	-0.22(-1.61%)
Apr 07, 2011	14.00	14.00	13.81	13.86	8,153	-0.21(-1.51%)
Apr 06, 2011	14.23	14.23	14.07	14.07	9,581	-0.07(-0.48%)
Apr 05, 2011	14.03	14.35	13.89	14.14	35,053	+0.11(+0.80%)
Apr 04, 2011	14.03	14.03	13.75	14.03	11,463	+0.08(+0.57%)
Apr 01, 2011	14.03	14.03	13.93	13.95	5,782	-0.06(-0.41%)
Mar 31, 2011	13.98	14.01	13.81	14.01	8,409	+0.02(+0.15%)
Mar 30, 2011	13.99	13.99	13.87	13.99	5,110	+0.05(+0.36%)
Mar 29, 2011	13.86	13.97	13.77	13.94	5,535	+0.17(+1.23%)
Mar 28, 2011	13.65	14.00	13.62	13.77	24,004	+0.00(+0.00%)
Mar 25, 2011	13.65	14.07	13.65	13.77	21,270	-0.06(-0.44%)
Mar 24, 2011	13.55	13.84	13.44	13.83	19,558	+0.42(+3.17%)
Mar 23, 2011	13.53	13.53	13.13	13.40	10,282	+0.26(+1.94%)
Mar 22, 2011	13.27	13.27	13.15	13.15	10,384	-0.06(-0.46%)
Mar 21, 2011	13.11	13.24	12.91	13.21	11,318	+0.24(+1.86%)
Mar 18, 2011	13.11	13.12	12.93	12.97	29,787	-0.12(-0.91%)
Mar 17, 2011	12.67	13.53	12.67	13.09	46,063	+0.33(+2.57%)
Mar 16, 2011	13.17	13.25	12.76	12.76	12,294	-0.39(-2.96%)
Mar 15, 2011	13.30	13.44	13.15	13.15	11,021	-0.45(-3.31%)
Mar 14, 2011	13.59	14.07	13.59	13.60	29,039	-0.11(-0.79%)
Mar 11, 2011	13.75	13.79	13.66	13.71	19,508	-0.04(-0.29%)
Mar 10, 2011	13.89	13.89	13.75	13.75	8,942	-0.28(-2.03%)
Mar 09, 2011	14.03	14.03	14.03	14.03	430	-0.04(-0.28%)
Mar 08, 2011	13.59	14.07	13.59	14.07	19,402	+0.56(+4.16%)
Mar 07, 2011	13.80	13.80	13.48	13.51	23,671	-0.16(-1.14%)
Mar 04, 2011	13.86	13.86	13.56	13.67	17,994	-0.13(-0.95%)
Mar 03, 2011	13.63	13.80	13.59	13.80	15,690	+0.20(+1.46%)
Mar 02, 2011	13.38	13.60	13.38	13.60	6,993	+0.11(+0.79%)
Mar 01, 2011	13.81	13.81	13.21	13.49	17,654	-0.38(-2.77%)
Feb 28, 2011	13.80	13.87	13.70	13.87	11,260	+0.20(+1.48%)
Feb 25, 2011	13.55	13.76	13.27	13.67	12,081	+0.12(+0.92%)
Feb 24, 2011	13.33	13.67	13.33	13.55	24,461	+0.41(+3.08%)
Feb 23, 2011	13.19	13.32	13.10	13.14	12,191	-0.04(-0.30%)
Feb 22, 2011	13.31	13.31	13.06	13.18	20,065	-0.20(-1.51%)
Feb 18, 2011	13.19	13.40	13.17	13.38	20,804	+0.23(+1.78%)
Feb 17, 2011	13.12	13.19	13.02	13.15	13,958	+0.06(+0.46%)
Feb 16, 2011	13.02	13.19	12.99	13.09	13,142	+0.07(+0.57%)
Feb 15, 2011	13.07	13.15	12.99	13.01	25,744	-0.10(-0.76%)
Feb 14, 2011	13.17	13.29	13.09	13.11	9,330	-0.11(-0.83%)
Feb 11, 2011	13.12	13.22	12.98	13.22	10,936	+0.14(+1.09%)
Feb 10, 2011	13.36	13.42	13.00	13.08	24,588	-0.31(-2.28%)
Feb 09, 2011	13.63	13.63	13.37	13.39	15,918	-0.40(-2.89%)
Feb 08, 2011	13.75	13.88	13.61	13.79	10,666	-0.06(-0.46%)
Feb 07, 2011	13.65	13.90	13.65	13.85	3,313	+0.18(+1.33%)
Feb 04, 2011	13.62	13.71	13.53	13.67	6,641	-0.01(-0.08%)
Feb 03, 2011	13.63	13.69	13.61	13.68	2,838	-0.01(-0.05%)
Feb 02, 2011	13.90	13.90	13.62	13.69	12,439	-0.38(-2.73%)
Feb 01, 2011	13.75	14.08	13.50	14.07	21,955	+0.24(+1.72%)
Jan 31, 2011	13.08	13.83	12.99	13.83	71,680	+0.82(+6.31%)
Jan 28, 2011	13.55	13.65	13.00	13.01	48,777	-0.51(-3.79%)
Jan 27, 2011	13.51	13.82	13.51	13.52	16,163	-0.01(-0.05%)
Jan 26, 2011	13.49	13.54	13.41	13.53	7,406	+0.13(+0.98%)
Jan 25, 2011	13.37	13.47	13.36	13.40	11,035	-0.02(-0.16%)
Jan 24, 2011	13.53	13.53	13.39	13.42	14,591	-0.04(-0.26%)
Jan 21, 2011	13.60	13.74	13.46	13.46	36,349	-0.12(-0.89%)
Jan 20, 2011	13.70	13.77	13.51	13.58	18,008	-0.14(-1.01%)
Jan 19, 2011	14.04	14.13	13.69	13.71	24,141	-0.32(-2.30%)
Jan 18, 2011	14.14	14.14	14.01	14.04	2,267	-0.12(-0.85%)
Jan 14, 2011	14.21	14.22	14.04	14.16	11,097	+0.15(+1.09%)
Jan 13, 2011	14.14	14.17	14.01	14.01	11,201	-0.17(-1.20%)
Jan 12, 2011	14.22	14.24	14.16	14.18	11,339	+0.01(+0.10%)
Jan 11, 2011	14.02	14.16	14.02	14.16	8,236	+0.23(+1.68%)
Jan 10, 2011	13.88	13.94	13.74	13.93	10,385	-0.06(-0.43%)
Jan 07, 2011	14.13	14.15	13.99	13.99	9,105	-0.25(-1.75%)
Jan 06, 2011	14.16	14.26	14.11	14.24	27,691	-0.01(-0.07%)
Jan 05, 2011	14.13	14.25	13.84	14.25	30,127	+0.35(+2.51%)
Jan 04, 2011	14.16	14.16	13.83	13.90	18,591	-0.33(-2.30%)
Jan 03, 2011	14.04	14.25	13.99	14.23	17,482	+0.08(+0.55%)
Dec 31, 2010	14.29	14.29	13.86	14.15	12,911	+0.07(+0.51%)
Dec 30, 2010	14.19	14.29	14.04	14.08	10,970	+0.11(+0.81%)
Dec 29, 2010	14.14	14.14	13.94	13.96	4,427	-0.11(-0.77%)
Dec 28, 2010	14.17	14.21	14.03	14.07	16,185	-0.11(-0.76%)
Dec 27, 2010	14.04	14.21	14.00	14.18	13,237	+0.15(+1.06%)
Dec 23, 2010	14.18	14.23	14.03	14.03	9,097	-0.15(-1.08%)
Dec 22, 2010	14.02	14.19	14.02	14.18	5,659	+0.02(+0.15%)
Dec 21, 2010	13.99	14.28	13.75	14.16	53,815	+0.32(+2.34%)
Dec 20, 2010	13.79	13.94	13.79	13.84	5,322	+0.17(+1.27%)
Dec 17, 2010	13.86	13.90	13.56	13.67	44,076	-0.21(-1.51%)
Dec 16, 2010	13.94	13.97	13.85	13.87	5,966	+0.06(+0.44%)
Dec 15, 2010	13.94	13.94	13.51	13.81	2,225	-0.14(-0.99%)
Dec 14, 2010	14.18	14.33	13.86	13.95	92,553	+0.19(+1.37%)
Dec 13, 2010	13.85	14.13	13.76	13.76	10,076	-0.07(-0.49%)
Dec 10, 2010	14.09	14.09	13.49	13.83	6,461	-0.35(-2.46%)
Dec 09, 2010	14.26	14.35	14.15	14.18	20,951	-0.06(-0.42%)
Dec 08, 2010	14.27	14.45	13.70	14.24	73,821	+0.13(+0.93%)
Dec 07, 2010	14.36	14.36	13.59	14.11	83,697	-0.17(-1.19%)
Dec 06, 2010	13.91	14.30	13.91	14.28	7,209	-0.03(-0.22%)
Dec 03, 2010	14.49	14.49	14.07	14.31	19,055	-0.19(-1.32%)
Dec 02, 2010	13.67	14.50	13.37	14.50	70,415	+0.71(+5.12%)
Dec 01, 2010	13.28	13.80	13.21	13.80	20,663	+0.69(+5.26%)
Nov 30, 2010	12.66	13.29	12.37	13.11	69,974	+0.51(+4.02%)
Nov 29, 2010	12.54	12.65	12.23	12.60	25,369	-0.03(-0.25%)
Nov 26, 2010	12.63	12.63	12.63	12.63	284	-0.02(-0.17%)
Nov 24, 2010	12.24	12.66	12.66	12.66	18,760	+0.26(+2.07%)
Nov 23, 2010	12.30	12.51	12.30	12.40	5,151	-0.12(-0.96%)
Nov 22, 2010	12.50	12.52	12.38	12.52	11,683	+0.02(+0.14%)
Nov 19, 2010	12.43	12.50	12.30	12.50	13,316	+0.09(+0.74%)
Nov 18, 2010	12.18	12.44	12.15	12.41	12,021	+0.24(+1.99%)
Nov 17, 2010	12.14	12.17	12.13	12.17	2,674	+0.05(+0.38%)
Nov 16, 2010	12.08	12.38	12.08	12.12	19,099	-0.18(-1.43%)
Nov 15, 2010	12.38	12.38	12.19	12.30	5,302	+0.14(+1.19%)
Nov 12, 2010	12.23	12.39	12.13	12.15	4,375	-0.11(-0.86%)
Nov 11, 2010	12.37	12.37	12.26	12.26	1,661	-0.15(-1.22%)
Nov 10, 2010	12.13	12.44	12.06	12.41	21,781	+0.18(+1.44%)
Nov 09, 2010	12.30	12.48	12.15	12.23	15,176	-0.07(-0.54%)
Nov 08, 2010	12.11	12.36	12.10	12.30	16,496	+0.05(+0.40%)
Nov 05, 2010	12.21	12.25	12.13	12.25	16,630	-0.01(-0.09%)
Nov 04, 2010	11.91	12.30	11.78	12.26	38,801	+0.47(+3.96%)
Nov 03, 2010	11.66	11.79	11.51	11.79	23,403	+0.13(+1.15%)
Nov 02, 2010	11.53	11.66	11.42	11.66	5,840	+0.13(+1.13%)
Nov 01, 2010	11.65	11.76	11.46	11.53	7,515	-0.05(-0.45%)
Oct 29, 2010	11.48	11.58	11.42	11.58	11,754	+0.14(+1.23%)
Oct 28, 2010	11.65	11.65	11.44	11.44	7,148	-0.09(-0.76%)
Oct 27, 2010	11.54	11.54	11.49	11.53	4,855	-0.10(-0.85%)
Oct 25, 2010	11.66	11.70	11.53	11.63	8,832	+0.00(+0.00%)
Oct 22, 2010	11.46	11.65	11.46	11.63	8,812	+0.03(+0.24%)
Oct 21, 2010	11.65	11.71	11.60	11.60	10,414	-0.05(-0.39%)
Oct 20, 2010	11.65	11.65	11.65	11.65	1,217	+0.27(+2.38%)
Oct 19, 2010	11.60	11.60	11.38	11.38	5,999	-0.49(-4.15%)
Oct 18, 2010	11.53	11.87	11.53	11.87	10,798	+0.31(+2.68%)
Oct 15, 2010	11.62	11.62	11.39	11.56	24,339	+0.15(+1.29%)
Oct 14, 2010	11.56	11.56	11.36	11.41	12,496	-0.15(-1.28%)
Oct 13, 2010	11.60	11.64	11.55	11.56	46,018	-0.02(-0.18%)
Oct 12, 2010	11.56	11.59	11.56	11.58	1,197	+0.15(+1.32%)
Oct 11, 2010	11.57	11.57	11.42	11.43	2,281	-0.08(-0.67%)
Oct 08, 2010	11.27	11.51	11.27	11.51	11,378	+0.27(+2.38%)
Oct 07, 2010	11.59	11.65	11.24	11.24	28,017	-0.25(-2.14%)
Oct 06, 2010	11.57	11.59	11.44	11.48	7,657	-0.17(-1.45%)
Oct 05, 2010	11.50	11.68	11.46	11.65	32,290	+0.23(+2.03%)
Oct 04, 2010	11.77	11.77	11.42	11.42	9,862	-0.10(-0.88%)
Oct 01, 2010	11.65	11.93	11.34	11.52	14,206	-0.09(-0.82%)
Sep 30, 2010	11.69	11.69	11.26	11.62	22,060	-0.04(-0.30%)
Sep 29, 2010	11.46	11.69	11.25	11.65	30,381	+0.15(+1.31%)
Sep 28, 2010	11.28	11.60	11.14	11.50	15,699	+0.30(+2.70%)
Sep 27, 2010	11.40	11.41	11.08	11.20	10,974	-0.20(-1.73%)
Sep 24, 2010	11.16	11.42	11.07	11.40	18,578	+0.34(+3.05%)
Sep 23, 2010	11.35	11.35	10.99	11.06	11,381	-0.25(-2.24%)
Sep 22, 2010	11.60	11.60	11.28	11.31	6,565	-0.22(-1.89%)
Sep 21, 2010	11.78	11.78	11.48	11.53	62,580	-0.01(-0.12%)
Sep 20, 2010	11.42	11.60	11.35	11.54	44,437	+0.10(+0.86%)
Sep 17, 2010	11.44	11.47	11.35	11.45	24,842	+0.05(+0.40%)
Sep 15, 2010	11.46	11.46	11.20	11.40	7,126	-0.07(-0.64%)
Sep 14, 2010	11.58	11.60	11.35	11.47	18,169	-0.11(-0.97%)
Sep 13, 2010	11.60	11.72	11.25	11.59	59,215	+0.34(+3.03%)
Sep 10, 2010	11.04	11.38	11.04	11.25	35,069	+0.46(+4.24%)
Sep 09, 2010	10.60	10.88	10.59	10.79	6,926	-0.07(-0.65%)
Sep 08, 2010	10.72	10.95	10.72	10.86	5,385	+0.25(+2.32%)
Sep 07, 2010	10.89	10.89	10.60	10.61	10,175	-0.30(-2.71%)
Sep 03, 2010	11.09	11.09	10.82	10.91	10,616	+0.02(+0.19%)
Sep 02, 2010	10.84	10.98	10.84	10.89	4,332	+0.07(+0.68%)
Sep 01, 2010	10.73	10.87	10.47	10.81	27,911	+0.37(+3.51%)
Aug 31, 2010	10.55	10.86	10.45	10.45	6,441	-0.09(-0.86%)
Aug 30, 2010	10.73	10.82	10.54	10.54	10,919	-0.21(-1.93%)
Aug 27, 2010	10.74	10.74	10.62	10.74	16,647	+0.29(+2.78%)
Aug 26, 2010	10.92	10.92	10.45	10.45	5,595	-0.07(-0.63%)
Aug 25, 2010	10.24	10.52	10.22	10.52	20,597	+0.26(+2.53%)
Aug 24, 2010	10.27	10.43	10.25	10.26	13,422	-0.11(-1.10%)
Aug 23, 2010	10.67	10.67	10.32	10.37	20,707	-0.17(-1.58%)
Aug 20, 2010	10.60	10.76	10.48	10.54	23,845	-0.07(-0.62%)
Aug 19, 2010	10.88	10.88	10.60	10.61	21,888	-0.30(-2.73%)
Aug 18, 2010	10.80	10.99	10.80	10.90	9,704	+0.06(+0.51%)
Aug 17, 2010	10.82	11.02	10.73	10.85	31,904	-0.14(-1.23%)
Aug 16, 2010	10.74	11.08	10.66	10.98	20,805	+0.25(+2.29%)
Aug 13, 2010	10.82	11.11	10.74	10.74	17,161	-0.09(-0.80%)
Aug 12, 2010	10.76	10.99	10.76	10.82	21,481	-0.06(-0.51%)
Aug 11, 2010	11.18	11.26	10.88	10.88	26,164	-0.44(-3.89%)
Aug 10, 2010	11.36	11.39	11.29	11.32	10,578	-0.10(-0.85%)
Aug 09, 2010	11.24	11.47	11.17	11.42	21,706	+0.25(+2.20%)
Aug 06, 2010	10.94	11.20	10.94	11.17	24,397	+0.09(+0.84%)
Aug 05, 2010	11.01	11.11	11.01	11.08	20,040	+0.11(+0.98%)
Aug 04, 2010	10.86	10.98	10.59	10.97	37,225	+0.21(+2.00%)
Aug 03, 2010	10.91	10.99	10.72	10.75	10,685	-0.14(-1.30%)
Aug 02, 2010	10.72	10.91	10.55	10.90	50,928	+0.07(+0.67%)
Jul 30, 2010	10.46	10.91	10.46	10.82	18,247	+0.21(+1.99%)
Jul 29, 2010	10.57	10.70	10.39	10.61	11,673	+0.18(+1.73%)
Jul 28, 2010	10.73	10.73	10.43	10.43	7,636	-0.30(-2.81%)
Jul 27, 2010	10.74	10.74	10.61	10.73	17,470	+0.03(+0.32%)
Jul 26, 2010	10.56	10.72	10.35	10.70	21,388	+0.20(+1.91%)
Jul 23, 2010	10.29	10.56	10.29	10.50	29,657	+0.12(+1.17%)
Jul 22, 2010	10.27	10.39	10.14	10.38	20,892	+0.19(+1.87%)
Jul 21, 2010	10.32	10.51	10.19	10.19	6,811	-0.13(-1.24%)
Jul 20, 2010	10.39	10.39	10.19	10.31	19,693	+0.04(+0.37%)
Jul 19, 2010	10.41	10.49	10.17	10.28	12,328	-0.07(-0.70%)
Jul 16, 2010	10.74	10.74	10.35	10.35	50,971	-0.42(-3.92%)
Jul 15, 2010	11.02	11.15	10.71	10.77	34,701	-0.07(-0.64%)
Jul 14, 2010	11.09	11.09	10.84	10.84	25,918	-0.26(-2.37%)
Jul 13, 2010	10.98	11.10	10.96	11.10	29,086	+0.41(+3.82%)
Jul 12, 2010	11.05	11.05	10.66	10.70	20,597	-0.36(-3.23%)
Jul 09, 2010	10.94	11.05	10.72	11.05	8,318	+0.11(+0.98%)
Jul 08, 2010	10.96	11.02	10.67	10.94	26,857	+0.05(+0.48%)
Jul 07, 2010	10.74	10.95	10.72	10.89	18,628	+0.26(+2.44%)
Jul 06, 2010	10.79	10.79	10.58	10.63	13,968	+0.01(+0.10%)
Jul 02, 2010	10.61	10.72	10.53	10.62	10,281	+0.06(+0.56%)
Jul 01, 2010	10.60	10.73	10.50	10.56	10,030	+0.03(+0.26%)
Jun 30, 2010	10.89	10.91	10.54	10.54	35,140	-0.35(-3.18%)
Jun 29, 2010	11.03	11.18	10.83	10.88	53,483	-1.07(-8.93%)
Jun 25, 2010	10.84	12.35	10.41	11.95	758,671	+1.43(+13.64%)
Jun 24, 2010	10.35	10.67	10.30	10.52	24,466	+0.18(+1.78%)
Jun 23, 2010	10.18	10.34	10.17	10.33	19,370	+0.15(+1.46%)
Jun 22, 2010	10.31	10.31	10.08	10.18	19,315	+0.05(+0.48%)
Jun 21, 2010	10.10	10.19	10.07	10.13	9,187	-0.08(-0.75%)
Jun 18, 2010	10.13	10.34	10.04	10.21	59,711	+0.16(+1.58%)
Jun 17, 2010	10.29	10.29	9.906	10.05	11,254	-0.02(-0.17%)
Jun 16, 2010	10.25	10.30	10.07	10.07	19,145	-0.30(-2.87%)
Jun 15, 2010	9.978	10.37	9.958	10.37	22,982	+0.41(+4.10%)
Jun 14, 2010	10.23	10.25	9.878	9.958	15,074	-0.23(-2.21%)
Jun 11, 2010	9.975	10.29	9.864	10.18	26,069	+0.19(+1.91%)
Jun 10, 2010	9.902	10.20	9.864	9.992	35,054	+0.19(+1.98%)
Jun 09, 2010	10.09	10.11	9.732	9.798	9,311	-0.17(-1.67%)
Jun 08, 2010	9.940	10.08	9.580	9.964	20,923	+0.11(+1.12%)
Jun 07, 2010	10.46	10.46	9.833	9.854	32,291	-0.56(-5.36%)
Jun 04, 2010	10.89	11.12	10.39	10.41	23,695	-0.62(-5.59%)
Jun 03, 2010	10.81	11.13	10.75	11.03	15,066	+0.31(+2.90%)
Jun 02, 2010	10.69	10.72	10.42	10.72	9,888	+0.56(+5.48%)
Jun 01, 2010	10.27	10.56	10.16	10.16	26,281	+0.06(+0.61%)
May 28, 2010	10.25	10.24	9.898	10.10	14,056	-0.15(-1.47%)
May 27, 2010	10.31	10.72	10.10	10.25	22,151	+0.17(+1.69%)
May 26, 2010	10.24	10.24	10.03	10.08	8,201	-0.13(-1.27%)
May 25, 2010	10.24	10.24	10.00	10.21	9,674	-0.30(-2.89%)
May 24, 2010	11.11	11.11	10.38	10.51	10,169	-0.58(-5.20%)
May 21, 2010	10.94	11.24	10.94	11.09	24,448	+0.13(+1.18%)
May 20, 2010	11.25	11.34	10.96	10.96	19,799	-0.46(-4.01%)
May 19, 2010	11.38	11.45	11.29	11.42	25,871	+0.04(+0.33%)
May 18, 2010	11.52	11.52	11.38	11.38	14,914	-0.12(-1.07%)
May 17, 2010	11.04	11.61	10.96	11.50	34,356	+0.67(+6.18%)
May 14, 2010	10.83	10.93	10.82	10.83	15,418	-0.20(-1.83%)
May 13, 2010	11.05	11.06	10.93	11.03	9,258	-0.08(-0.71%)
May 12, 2010	10.23	11.13	10.08	11.11	18,267	+0.87(+8.50%)
May 11, 2010	10.24	10.24	9.898	10.24	13,484	+0.25(+2.46%)
May 10, 2010	9.324	10.11	9.304	9.997	25,546	+0.86(+9.42%)
May 07, 2010	9.693	10.03	9.013	9.136	27,924	-0.55(-5.68%)
May 06, 2010	9.949	10.46	9.618	9.686	28,618	-0.25(-2.51%)
May 05, 2010	10.35	10.56	9.901	9.935	29,348	-0.50(-4.81%)
May 04, 2010	10.97	10.97	10.33	10.44	18,645	-0.64(-5.74%)