RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.58	14.73	14.37	14.61	2,157,695	+0.10(+0.67%)
Apr 28, 2011	14.24	14.72	14.15	14.51	4,255,544	+0.35(+2.44%)
Apr 27, 2011	14.38	14.57	13.17	14.17	4,854,159	-0.20(-1.39%)
Apr 26, 2011	14.44	14.49	14.08	14.37	2,826,258	-0.02(-0.11%)
Apr 25, 2011	14.20	14.45	13.70	14.38	3,909,249	+0.15(+1.02%)
Apr 21, 2011	13.87	14.38	13.61	14.24	4,788,422	+0.50(+3.66%)
Apr 20, 2011	13.83	13.99	13.57	13.74	3,319,755	+0.15(+1.11%)
Apr 19, 2011	12.78	13.63	12.78	13.58	4,711,045	+0.91(+7.16%)
Apr 18, 2011	12.40	12.94	12.04	12.68	3,465,013	+0.11(+0.90%)
Apr 15, 2011	12.40	12.65	12.19	12.56	2,326,146	+0.29(+2.33%)
Apr 14, 2011	12.13	12.29	11.83	12.28	1,947,953	+0.17(+1.38%)
Apr 13, 2011	11.96	12.26	11.85	12.11	1,904,795	+0.23(+1.96%)
Apr 12, 2011	12.15	12.15	11.43	11.88	3,923,410	-0.41(-3.34%)
Apr 11, 2011	12.81	12.96	12.19	12.29	3,079,457	-0.49(-3.81%)
Apr 08, 2011	12.80	13.09	12.65	12.77	2,888,387	+0.10(+0.81%)
Apr 07, 2011	12.90	12.92	12.47	12.67	2,644,833	-0.28(-2.13%)
Apr 06, 2011	13.61	13.63	12.73	12.95	2,241,307	-0.52(-3.89%)
Apr 05, 2011	13.38	13.58	13.32	13.47	2,061,533	-0.02(-0.16%)
Apr 04, 2011	13.29	13.69	13.21	13.49	3,184,798	+0.57(+4.43%)
Apr 01, 2011	14.01	14.04	11.64	12.92	8,748,012	-0.76(-5.53%)
Mar 31, 2011	13.75	13.90	13.51	13.68	3,414,476	-0.01(-0.04%)
Mar 30, 2011	13.68	13.68	13.68	13.68	4,052,644	+0.47(+3.56%)
Mar 29, 2011	13.26	13.50	13.16	13.21	3,541,865	+0.03(+0.25%)
Mar 28, 2011	13.10	13.41	12.98	13.18	3,742,380	+0.22(+1.71%)
Mar 25, 2011	12.53	13.08	12.48	12.96	3,462,732	+0.46(+3.72%)
Mar 24, 2011	12.34	12.56	12.16	12.49	2,963,377	+0.29(+2.35%)
Mar 23, 2011	12.07	12.27	11.89	12.21	2,762,799	+0.15(+1.21%)
Mar 22, 2011	12.24	12.41	11.95	12.06	3,033,275	-0.08(-0.67%)
Mar 21, 2011	11.91	12.23	11.87	12.14	3,859,927	+0.59(+5.10%)
Mar 18, 2011	11.32	11.63	11.23	11.55	6,066,075	+0.35(+3.08%)
Mar 17, 2011	11.09	11.34	10.86	11.21	2,653,321	+0.42(+3.85%)
Mar 16, 2011	10.99	11.28	10.72	10.79	3,798,220	-0.03(-0.25%)
Mar 15, 2011	10.70	10.96	10.67	10.82	2,189,288	+0.04(+0.35%)
Mar 14, 2011	10.59	10.83	10.33	10.78	2,076,098	+0.01(+0.10%)
Mar 11, 2011	10.45	10.87	10.42	10.77	3,044,719	+0.18(+1.74%)
Mar 10, 2011	11.01	11.01	10.34	10.59	4,360,993	-0.61(-5.41%)
Mar 09, 2011	11.38	11.64	11.13	11.19	3,068,865	-0.18(-1.57%)
Mar 08, 2011	11.40	11.48	11.04	11.37	2,504,211	-0.04(-0.38%)
Mar 07, 2011	11.38	11.65	11.23	11.41	4,920,143	+0.30(+2.72%)
Mar 04, 2011	11.07	11.13	10.87	11.11	2,119,478	+0.09(+0.78%)
Mar 03, 2011	10.70	11.05	10.65	11.02	2,491,782	+0.41(+3.81%)
Mar 02, 2011	10.28	10.65	10.05	10.62	2,397,083	+0.29(+2.82%)
Mar 01, 2011	10.68	10.97	10.26	10.33	4,759,694	-0.25(-2.35%)
Feb 28, 2011	10.35	10.60	10.28	10.58	3,258,627	+0.36(+3.49%)
Feb 25, 2011	9.890	10.27	9.884	10.22	1,470,687	+0.36(+3.61%)
Feb 24, 2011	9.852	9.944	9.712	9.863	1,694,922	-0.02(-0.22%)
Feb 23, 2011	9.992	10.31	9.675	9.884	2,441,855	-0.12(-1.19%)
Feb 22, 2011	9.987	10.42	9.944	10.00	3,301,491	-0.09(-0.91%)
Feb 18, 2011	9.917	10.33	9.901	10.10	2,658,692	+0.22(+2.19%)
Feb 17, 2011	9.555	9.928	9.468	9.879	2,479,537	+0.35(+3.68%)
Feb 16, 2011	9.506	9.641	9.409	9.528	1,241,707	+0.08(+0.80%)
Feb 15, 2011	9.485	9.528	9.290	9.452	1,203,142	-0.05(-0.51%)
Feb 14, 2011	9.409	9.593	9.360	9.501	1,177,766	+0.09(+0.98%)
Feb 11, 2011	9.306	9.409	9.263	9.409	721,488	+0.08(+0.81%)
Feb 10, 2011	9.220	9.398	9.171	9.333	951,881	+0.06(+0.64%)
Feb 09, 2011	9.366	9.447	9.204	9.274	1,470,635	-0.17(-1.77%)
Feb 08, 2011	9.512	9.522	9.333	9.441	1,412,544	-0.02(-0.17%)
Feb 07, 2011	9.436	9.544	9.398	9.458	3,336,650	+0.05(+0.51%)
Feb 04, 2011	9.732	9.732	9.221	9.409	3,294,330	-0.18(-1.85%)
Feb 03, 2011	9.603	9.780	9.425	9.587	1,606,402	-0.04(-0.39%)
Feb 02, 2011	9.511	9.721	9.404	9.624	1,751,592	+0.08(+0.85%)
Feb 01, 2011	9.528	9.657	9.393	9.544	2,896,274	+0.09(+0.91%)
Jan 31, 2011	9.275	9.495	9.070	9.458	4,476,969	+0.17(+1.79%)
Jan 28, 2011	9.565	9.635	9.242	9.291	2,268,209	-0.24(-2.54%)
Jan 27, 2011	9.302	9.748	9.156	9.533	4,145,379	+0.34(+3.75%)
Jan 26, 2011	9.549	9.576	8.936	9.189	5,003,198	-0.17(-1.78%)
Jan 25, 2011	9.043	9.479	8.925	9.355	2,977,156	+0.26(+2.90%)
Jan 24, 2011	9.232	9.232	8.748	9.092	1,911,290	-0.11(-1.17%)
Jan 21, 2011	9.463	9.678	9.151	9.199	2,902,185	-0.13(-1.38%)
Jan 20, 2011	9.259	9.377	9.011	9.329	1,637,976	-0.01(-0.06%)
Jan 19, 2011	9.393	9.452	9.162	9.334	1,508,848	+0.00(+0.00%)
Jan 18, 2011	9.468	9.657	9.242	9.334	1,563,010	-0.15(-1.59%)
Jan 14, 2011	9.167	9.501	8.877	9.485	1,759,107	+0.29(+3.10%)
Jan 13, 2011	9.388	9.431	9.146	9.199	1,385,488	-0.24(-2.56%)
Jan 12, 2011	9.495	9.642	9.415	9.442	1,447,031	+0.05(+0.57%)
Jan 11, 2011	9.312	9.415	9.205	9.388	1,469,839	+0.16(+1.69%)
Jan 10, 2011	9.017	9.382	8.844	9.232	3,019,080	+0.21(+2.33%)
Jan 07, 2011	8.850	9.086	8.516	9.022	3,905,122	+0.18(+2.07%)
Jan 06, 2011	9.877	9.920	8.723	8.839	5,026,457	-1.07(-10.75%)
Jan 05, 2011	9.694	10.03	9.549	9.904	2,976,026	+0.16(+1.66%)
Jan 04, 2011	10.07	10.07	9.452	9.743	3,579,111	-0.24(-2.37%)
Jan 03, 2011	9.910	10.14	9.877	9.979	2,064,175	+0.23(+2.37%)
Dec 31, 2010	9.533	9.958	9.415	9.748	1,436,014	+0.16(+1.68%)
Dec 30, 2010	9.743	9.834	9.528	9.587	1,442,479	-0.17(-1.71%)
Dec 29, 2010	9.759	9.823	9.361	9.754	2,668,655	+0.01(+0.06%)
Dec 28, 2010	10.10	10.16	9.700	9.748	1,750,252	-0.38(-3.72%)
Dec 27, 2010	10.17	10.31	10.02	10.12	1,185,582	-0.15(-1.41%)
Dec 23, 2010	10.36	10.38	10.19	10.27	1,234,359	-0.07(-0.68%)
Dec 22, 2010	10.54	10.55	10.23	10.34	2,090,501	-0.17(-1.64%)
Dec 21, 2010	9.861	10.52	9.797	10.51	2,687,962	+0.70(+7.13%)
Dec 20, 2010	9.883	10.04	9.694	9.813	1,781,649	-0.05(-0.55%)
Dec 17, 2010	9.877	10.01	9.780	9.867	2,667,233	-0.01(-0.11%)
Dec 16, 2010	9.958	9.958	9.565	9.877	3,425,384	-0.08(-0.76%)
Dec 15, 2010	10.35	10.38	9.920	9.953	4,521,809	-0.63(-5.95%)
Dec 14, 2010	11.27	11.30	10.54	10.58	4,656,768	-0.67(-5.93%)
Dec 13, 2010	11.74	11.98	11.21	11.25	2,930,968	-0.10(-0.84%)
Dec 10, 2010	11.14	11.42	11.11	11.34	4,323,964	+0.25(+2.30%)
Dec 09, 2010	11.44	11.48	11.07	11.09	3,319,367	-0.15(-1.37%)
Dec 08, 2010	11.71	11.80	11.14	11.24	3,140,478	-0.38(-3.30%)
Dec 07, 2010	11.88	12.15	11.59	11.63	3,716,897	+0.15(+1.28%)
Dec 06, 2010	11.09	11.55	11.03	11.48	3,086,404	+0.47(+4.23%)
Dec 03, 2010	11.26	11.65	10.78	11.01	5,477,410	-0.25(-2.20%)
Dec 02, 2010	10.92	11.28	10.87	11.26	2,113,367	+0.42(+3.87%)
Dec 01, 2010	10.80	10.93	10.72	10.84	2,272,259	+0.33(+3.17%)
Nov 30, 2010	10.26	10.71	10.24	10.51	2,737,079	+0.15(+1.45%)
Nov 29, 2010	10.09	10.38	9.938	10.36	2,171,713	+0.30(+3.00%)
Nov 26, 2010	9.856	10.19	9.805	10.06	1,068,165	+0.11(+1.15%)
Nov 24, 2010	9.841	9.942	9.942	9.942	2,029,737	+0.20(+2.10%)
Nov 23, 2010	9.788	9.838	9.594	9.737	1,639,197	-0.23(-2.27%)
Nov 22, 2010	9.870	10.04	9.719	9.963	3,388,011	+0.29(+3.00%)
Nov 19, 2010	9.992	9.992	9.146	9.673	5,978,271	-0.55(-5.37%)
Nov 18, 2010	10.01	10.25	10.01	10.22	2,034,887	+0.48(+4.90%)
Nov 17, 2010	9.329	9.816	9.329	9.745	2,289,175	+0.41(+4.42%)
Nov 16, 2010	9.415	9.476	9.221	9.332	1,745,980	-0.20(-2.11%)
Nov 15, 2010	9.361	9.748	9.357	9.533	1,719,431	+0.24(+2.63%)
Nov 12, 2010	9.361	9.558	9.181	9.289	1,478,838	-0.21(-2.19%)
Nov 11, 2010	9.605	9.755	9.307	9.497	1,982,507	-0.18(-1.89%)
Nov 10, 2010	9.400	9.719	9.314	9.680	1,922,577	+0.37(+3.97%)
Nov 09, 2010	9.687	9.823	9.196	9.311	2,657,387	+0.15(+1.68%)
Nov 08, 2010	9.174	9.511	9.092	9.156	2,605,701	+0.19(+2.16%)
Nov 05, 2010	8.948	9.039	8.766	8.963	2,015,795	+0.18(+2.04%)
Nov 04, 2010	8.466	8.830	8.437	8.784	2,366,506	+0.53(+6.37%)
Nov 03, 2010	8.213	8.319	8.086	8.258	1,752,057	+0.10(+1.23%)
Nov 02, 2010	8.226	8.226	8.026	8.158	1,763,336	+0.07(+0.88%)
Nov 01, 2010	7.979	8.151	7.965	8.086	1,999,337	+0.21(+2.73%)
Oct 29, 2010	7.897	8.029	7.765	7.872	1,586,440	-0.11(-1.34%)
Oct 28, 2010	8.323	8.333	7.618	7.979	2,622,499	-0.24(-2.87%)
Oct 27, 2010	8.630	8.737	7.983	8.215	2,648,172	-0.12(-1.46%)
Oct 25, 2010	8.333	8.462	8.201	8.337	1,032,776	+0.06(+0.73%)
Oct 22, 2010	8.022	8.280	7.868	8.276	1,099,534	+0.20(+2.48%)
Oct 21, 2010	8.308	8.501	7.911	8.076	1,462,808	-0.15(-1.87%)
Oct 20, 2010	8.047	8.387	7.990	8.230	1,322,501	+0.25(+3.14%)
Oct 19, 2010	8.398	8.398	7.890	7.979	2,387,364	-0.48(-5.71%)
Oct 18, 2010	8.494	8.544	8.350	8.462	942,182	-0.04(-0.42%)
Oct 15, 2010	8.408	8.541	8.280	8.498	1,137,350	+0.18(+2.19%)
Oct 14, 2010	8.380	8.453	8.212	8.315	1,132,505	-0.03(-0.34%)
Oct 13, 2010	8.162	8.451	8.144	8.344	981,500	+0.28(+3.41%)
Oct 12, 2010	8.097	8.212	7.847	8.069	1,343,633	-0.03(-0.35%)
Oct 11, 2010	8.112	8.255	8.072	8.097	1,222,775	+0.07(+0.85%)
Oct 08, 2010	8.029	8.063	7.689	8.029	1,091,208	+0.30(+3.94%)
Oct 07, 2010	7.872	7.949	7.604	7.725	1,596	-0.06(-0.74%)
Oct 06, 2010	7.732	7.942	7.700	7.782	1,127,699	+0.10(+1.35%)
Oct 05, 2010	7.518	7.790	7.443	7.679	1,959,125	+0.27(+3.62%)
Oct 04, 2010	7.439	7.471	7.314	7.411	1,129,675	-0.04(-0.58%)
Oct 01, 2010	7.453	7.672	7.388	7.453	1,395,480	-0.12(-1.56%)
Sep 30, 2010	7.700	7.761	7.414	7.571	1,307,089	+0.02(+0.28%)
Sep 29, 2010	7.443	7.689	7.385	7.550	1,394,143	+0.14(+1.83%)
Sep 28, 2010	7.285	7.436	7.153	7.414	752	+0.18(+2.42%)
Sep 27, 2010	7.210	7.335	7.174	7.239	1,187,492	+0.11(+1.50%)
Sep 24, 2010	6.956	7.149	6.938	7.132	1,259,358	+0.27(+3.91%)
Sep 23, 2010	7.121	7.203	6.842	6.863	4,613	-0.35(-4.81%)
Sep 22, 2010	7.292	7.468	7.167	7.210	877,141	-0.10(-1.37%)
Sep 21, 2010	7.421	7.421	7.225	7.310	1,330,545	-0.09(-1.26%)
Sep 20, 2010	7.081	7.414	6.992	7.403	1,353,374	+0.39(+5.50%)
Sep 17, 2010	7.017	7.096	6.824	7.017	1,353,128	-0.03(-0.41%)
Sep 15, 2010	7.024	7.085	6.885	7.046	963,603	+0.00(+0.00%)
Sep 14, 2010	7.146	7.185	7.010	7.046	1,102,959	-0.04(-0.56%)
Sep 13, 2010	7.096	7.228	6.953	7.085	2,580,450	+0.13(+1.90%)
Sep 10, 2010	6.527	6.992	6.516	6.953	2,923,888	+0.46(+7.17%)
Sep 09, 2010	6.438	6.617	6.402	6.488	1,244,743	+0.14(+2.20%)
Sep 08, 2010	6.298	6.377	6.223	6.348	1,042,523	+0.06(+0.91%)
Sep 07, 2010	6.280	6.355	6.259	6.291	2,541	-0.05(-0.79%)
Sep 03, 2010	6.169	6.364	6.169	6.341	933,243	+0.21(+3.50%)
Sep 02, 2010	6.162	6.177	6.019	6.127	1,263	+0.00(+0.06%)
Sep 01, 2010	5.973	6.148	5.969	6.123	1,516,078	+0.30(+5.10%)
Aug 31, 2010	5.819	6.016	5.744	5.826	1,957	-0.13(-2.16%)
Aug 30, 2010	6.123	6.177	5.955	5.955	1,307,192	-0.19(-3.03%)
Aug 27, 2010	6.141	6.152	5.976	6.141	1,311,856	+0.16(+2.75%)
Aug 26, 2010	6.023	6.134	5.962	5.976	2,899	+0.06(+1.03%)
Aug 25, 2010	5.701	5.944	5.669	5.916	1,764	+0.09(+1.47%)
Aug 24, 2010	5.654	5.862	5.561	5.830	7,160	+0.05(+0.80%)
Aug 23, 2010	5.790	5.898	5.683	5.783	1,216,867	+0.02(+0.37%)
Aug 20, 2010	5.719	5.765	5.561	5.762	1,522,475	-0.10(-1.71%)
Aug 19, 2010	6.109	6.109	5.819	5.862	6,154	-0.38(-6.07%)
Aug 18, 2010	6.366	6.366	6.184	6.241	27,800	-0.15(-2.35%)
Aug 17, 2010	6.262	6.506	6.187	6.391	4,249	+0.24(+3.83%)
Aug 16, 2010	6.026	6.177	6.009	6.155	615,645	+0.08(+1.24%)
Aug 13, 2010	6.080	6.144	6.026	6.080	753,677	-0.02(-0.29%)
Aug 12, 2010	6.123	6.162	5.951	6.098	1,354,409	-0.15(-2.40%)
Aug 11, 2010	6.352	6.352	6.149	6.248	2,310,144	-0.34(-5.11%)
Aug 10, 2010	6.574	6.584	6.448	6.584	1,567,743	-0.04(-0.65%)
Aug 09, 2010	6.509	6.699	6.473	6.627	2,434,785	+0.33(+5.16%)
Aug 06, 2010	6.302	6.380	6.084	6.302	1,215,771	-0.04(-0.68%)
Aug 05, 2010	6.509	6.509	6.327	6.345	1,299,867	-0.13(-2.04%)
Aug 04, 2010	6.548	6.576	6.398	6.477	1,322,123	+0.03(+0.44%)
Aug 03, 2010	6.231	6.523	6.095	6.448	2,208,714	+0.32(+5.17%)
Aug 02, 2010	6.060	6.184	6.024	6.131	2,015,304	+0.19(+3.12%)
Jul 30, 2010	5.946	6.177	5.942	5.946	2,581,953	-0.29(-4.69%)
Jul 29, 2010	6.437	6.466	6.102	6.238	2,301,357	-0.20(-3.10%)
Jul 28, 2010	6.437	6.469	5.949	6.437	2,870	+0.24(+3.91%)
Jul 27, 2010	6.345	6.416	6.113	6.195	1,296,514	-0.11(-1.81%)
Jul 26, 2010	6.124	6.330	6.081	6.309	2,169,109	+0.25(+4.18%)
Jul 23, 2010	5.938	6.067	5.792	6.056	967,322	+0.18(+3.09%)
Jul 22, 2010	5.913	6.031	5.692	5.874	1,635,607	+0.11(+1.98%)
Jul 21, 2010	5.643	6.024	5.717	5.760	2,293,095	+0.12(+2.08%)
Jul 20, 2010	5.297	5.643	5.258	5.643	815,938	+0.25(+4.63%)
Jul 19, 2010	5.468	5.600	5.343	5.393	1,352,691	-0.02(-0.40%)
Jul 16, 2010	5.414	5.568	5.356	5.414	1,028,013	-0.19(-3.43%)
Jul 15, 2010	5.724	5.789	5.482	5.607	2,046,973	-0.05(-0.88%)
Jul 14, 2010	5.258	5.689	5.197	5.657	2,228,897	+0.39(+7.45%)
Jul 13, 2010	5.265	5.311	4.965	5.265	7,013	+0.34(+6.95%)
Jul 12, 2010	4.962	5.008	4.876	4.923	1,029,143	-0.06(-1.29%)
Jul 09, 2010	4.987	5.037	4.940	4.987	848,027	-0.03(-0.57%)
Jul 08, 2010	5.015	5.044	4.955	5.015	2,132	+0.08(+1.59%)
Jul 07, 2010	4.883	4.980	4.869	4.937	1,800,797	+0.07(+1.39%)
Jul 06, 2010	4.869	5.147	4.801	4.869	3,585	-0.08(-1.66%)
Jul 02, 2010	4.951	4.997	4.837	4.951	592,548	+0.10(+2.06%)
Jul 01, 2010	4.833	4.898	4.648	4.851	958,151	-0.01(-0.29%)
Jun 30, 2010	4.865	5.037	4.819	4.865	5,624	-0.04(-0.80%)
Jun 29, 2010	5.008	5.022	4.858	4.905	506,684	-0.19(-3.71%)
Jun 25, 2010	5.094	5.111	4.898	5.094	1,220,073	+0.21(+4.31%)
Jun 24, 2010	4.883	5.008	4.837	4.883	412	-0.12(-2.42%)
Jun 23, 2010	4.987	5.062	4.887	5.004	570,711	-0.04(-0.78%)
Jun 22, 2010	5.044	5.311	5.037	5.044	2,025	-0.16(-3.08%)
Jun 21, 2010	5.347	5.357	5.147	5.204	1,093,568	-0.05(-0.88%)
Jun 18, 2010	5.250	5.279	5.083	5.250	967,953	+0.14(+2.65%)
Jun 17, 2010	5.115	5.147	5.040	5.115	392	+0.03(+0.56%)
Jun 16, 2010	5.019	5.168	4.994	5.086	1,333,477	+0.00(+0.07%)
Jun 15, 2010	5.083	5.097	4.923	5.083	3,518	+0.16(+3.18%)
Jun 14, 2010	4.923	4.972	4.862	4.926	1,856,231	+0.05(+1.02%)
Jun 11, 2010	4.691	4.912	4.691	4.876	2,531,825	+0.14(+2.86%)
Jun 10, 2010	4.741	4.755	4.523	4.741	3,268	+0.31(+6.91%)
Jun 09, 2010	4.313	4.652	4.288	4.434	1,897,415	+0.19(+4.45%)
Jun 08, 2010	4.138	4.270	4.103	4.245	982,508	+0.12(+2.94%)
Jun 07, 2010	4.135	4.227	4.088	4.124	1,163,153	+0.02(+0.43%)
Jun 04, 2010	4.106	4.238	4.081	4.106	1,009,171	-0.06(-1.54%)
Jun 03, 2010	4.170	4.174	4.003	4.170	887,705	+0.15(+3.82%)
Jun 02, 2010	4.017	4.017	3.789	4.017	1,168,725	+0.20(+5.13%)
Jun 01, 2010	3.821	3.992	3.793	3.821	2,853	-0.20(-5.05%)
May 28, 2010	4.024	4.081	3.907	4.024	1,242,001	-0.10(-2.34%)
May 27, 2010	4.067	4.196	4.024	4.120	1,448,235	+0.18(+4.62%)
May 26, 2010	3.939	3.949	3.757	3.939	2,861	+0.21(+5.54%)
May 25, 2010	3.582	3.753	3.532	3.732	1,179,436	-0.01(-0.19%)
May 24, 2010	3.825	3.875	3.739	3.739	487,904	-0.11(-2.87%)
May 21, 2010	3.721	3.946	3.639	3.850	1,265,763	+0.07(+1.98%)
May 20, 2010	3.807	3.942	3.768	3.775	1,073,835	-0.34(-8.15%)
May 19, 2010	4.245	4.302	3.989	4.110	1,234,491	-0.16(-3.76%)
May 18, 2010	4.331	4.359	4.220	4.270	1,055,232	+0.02(+0.59%)
May 17, 2010	4.423	4.445	4.131	4.245	769,095	-0.12(-2.85%)
May 14, 2010	4.370	4.509	4.299	4.370	508,631	-0.16(-3.46%)
May 13, 2010	4.555	4.616	4.484	4.527	397,365	-0.06(-1.32%)
May 12, 2010	4.391	4.627	4.381	4.587	677,995	+0.21(+4.72%)
May 11, 2010	4.473	4.532	4.359	4.381	457,546	-0.02(-0.57%)
May 10, 2010	4.324	4.423	4.299	4.406	902,089	+0.32(+7.85%)
May 07, 2010	4.317	4.431	4.014	4.085	787,288	-0.26(-6.07%)
May 06, 2010	4.452	4.545	3.992	4.349	968,517	-0.12(-2.79%)
May 05, 2010	4.608	4.683	4.434	4.473	1,076,888	-0.25(-5.27%)
May 04, 2010	4.797	4.859	4.701	4.722	770,569	-0.17(-3.49%)