CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.34	12.51	12.19	12.22	697,981	-0.13(-1.09%)
Apr 29, 2010	12.01	12.37	11.95	12.36	1,006,222	+0.42(+3.49%)
Apr 28, 2010	11.97	12.13	11.88	11.94	649,791	+0.03(+0.22%)
Apr 27, 2010	12.31	12.34	11.90	11.91	460,238	-0.53(-4.26%)
Apr 26, 2010	12.48	12.55	12.40	12.44	305,420	-0.02(-0.14%)
Apr 23, 2010	12.27	12.47	12.27	12.46	381,580	+0.13(+1.06%)
Apr 22, 2010	12.14	12.34	12.08	12.33	364,710	+0.11(+0.93%)
Apr 21, 2010	12.24	12.37	12.11	12.22	371,186	-0.09(-0.71%)
Apr 20, 2010	12.38	12.39	12.21	12.31	402,032	-0.03(-0.28%)
Apr 19, 2010	12.13	12.39	12.07	12.34	716,102	+0.13(+1.07%)
Apr 16, 2010	12.23	12.34	12.05	12.21	694,387	-0.06(-0.50%)
Apr 15, 2010	12.20	12.30	12.17	12.27	505,533	+0.01(+0.11%)
Apr 14, 2010	12.30	12.35	12.23	12.26	678,118	-0.02(-0.14%)
Apr 13, 2010	12.15	12.28	12.06	12.28	346,982	+0.13(+1.11%)
Apr 12, 2010	12.09	12.15	12.00	12.14	218,147	+0.10(+0.87%)
Apr 09, 2010	12.11	12.13	11.99	12.04	316,497	-0.07(-0.61%)
Apr 08, 2010	11.97	12.13	11.89	12.11	530,644	+0.13(+1.09%)
Apr 07, 2010	12.01	12.11	11.89	11.98	329,686	-0.02(-0.18%)
Apr 06, 2010	11.95	12.10	11.95	12.00	641,502	+0.02(+0.15%)
Apr 05, 2010	11.92	12.08	11.83	11.98	540,120	+0.13(+1.10%)
Apr 01, 2010	11.66	11.85	11.85	11.85	576,287	+0.24(+2.06%)
Mar 31, 2010	11.71	11.75	11.60	11.61	562,989	-0.12(-1.00%)
Mar 30, 2010	11.65	11.81	11.63	11.73	449,085	+0.07(+0.63%)
Mar 29, 2010	11.78	11.78	11.58	11.66	632,259	-0.05(-0.45%)
Mar 26, 2010	11.70	11.81	11.62	11.71	416,134	+0.01(+0.11%)
Mar 25, 2010	11.74	11.85	11.67	11.70	368,303	+0.05(+0.41%)
Mar 24, 2010	11.65	11.78	11.62	11.65	469,958	-0.01(-0.07%)
Mar 23, 2010	11.61	11.71	11.49	11.66	380,945	+0.10(+0.90%)
Mar 22, 2010	11.43	11.60	11.35	11.55	439,379	+0.07(+0.61%)
Mar 19, 2010	11.83	11.86	11.46	11.48	1,305,275	-0.25(-2.15%)
Mar 18, 2010	11.74	11.78	11.62	11.74	252,022	+0.03(+0.26%)
Mar 17, 2010	11.58	11.79	11.54	11.71	451,095	+0.15(+1.28%)
Mar 16, 2010	11.62	11.65	11.48	11.56	606,035	-0.04(-0.34%)
Mar 15, 2010	11.45	11.63	11.45	11.60	374,294	+0.11(+0.95%)
Mar 12, 2010	11.57	11.66	11.44	11.49	233,374	-0.05(-0.41%)
Mar 11, 2010	11.41	11.55	11.34	11.54	382,719	+0.15(+1.30%)
Mar 10, 2010	11.45	11.56	11.33	11.39	601,935	-0.03(-0.30%)
Mar 09, 2010	11.42	11.52	11.38	11.42	509,203	-0.10(-0.83%)
Mar 08, 2010	11.28	11.53	11.28	11.52	415,458	+0.22(+1.92%)
Mar 05, 2010	11.26	11.32	11.19	11.30	1,017,230	+0.06(+0.54%)
Mar 04, 2010	11.18	11.28	11.13	11.24	590,467	+0.10(+0.94%)
Mar 03, 2010	11.08	11.18	11.05	11.14	410,433	+0.13(+1.15%)
Mar 02, 2010	10.87	11.07	10.87	11.01	678,810	+0.14(+1.28%)
Mar 01, 2010	10.75	10.95	10.75	10.87	1,002,868	+0.18(+1.71%)
Feb 26, 2010	10.87	10.87	10.65	10.69	995,568	-0.14(-1.28%)
Feb 25, 2010	10.60	10.85	10.54	10.83	997,885	+0.09(+0.85%)
Feb 24, 2010	10.62	10.75	10.62	10.74	806,433	+0.13(+1.19%)
Feb 23, 2010	10.82	10.82	10.60	10.61	648,977	-0.23(-2.09%)
Feb 22, 2010	10.69	10.85	10.65	10.84	480,639	+0.14(+1.30%)
Feb 19, 2010	10.71	10.75	10.54	10.70	501,095	+0.00(+0.00%)
Feb 18, 2010	10.36	10.71	10.32	10.70	703,479	+0.32(+3.10%)
Feb 17, 2010	10.33	10.44	10.32	10.38	522,732	+0.09(+0.89%)
Feb 16, 2010	10.05	10.29	10.02	10.28	802,051	+0.23(+2.34%)
Feb 12, 2010	9.646	10.05	10.05	10.05	1,705,165	+0.33(+3.45%)
Feb 11, 2010	9.554	9.741	9.437	9.715	1,310,117	+0.09(+0.90%)
Feb 10, 2010	9.659	9.724	9.533	9.628	1,667,942	-0.07(-0.67%)
Feb 09, 2010	9.893	10.04	9.602	9.693	3,084,959	-0.17(-1.70%)
Feb 08, 2010	9.950	10.25	9.789	9.861	1,924,138	-0.39(-3.80%)
Feb 05, 2010	10.15	10.32	9.967	10.25	1,463,338	+0.09(+0.86%)
Feb 04, 2010	10.21	10.36	10.14	10.16	1,212,045	-0.15(-1.43%)
Feb 03, 2010	10.34	10.38	10.24	10.31	383,864	-0.05(-0.46%)
Feb 02, 2010	10.21	10.39	10.16	10.36	500,010	+0.16(+1.53%)
Feb 01, 2010	10.27	10.38	10.15	10.20	605,589	-0.01(-0.09%)
Jan 29, 2010	10.27	10.37	10.17	10.21	833,481	+0.09(+0.86%)
Jan 28, 2010	10.25	10.35	10.12	10.12	639,795	-0.07(-0.68%)
Jan 27, 2010	10.05	10.21	9.885	10.19	590,453	+0.20(+1.96%)
Jan 26, 2010	10.05	10.32	9.941	9.998	632,638	-0.07(-0.65%)
Jan 25, 2010	10.19	10.20	9.985	10.06	418,382	+0.02(+0.17%)
Jan 22, 2010	10.25	10.37	9.963	10.05	561,098	-0.30(-2.86%)
Jan 21, 2010	10.48	10.56	10.21	10.34	666,038	-0.11(-1.04%)
Jan 20, 2010	10.48	10.53	10.30	10.45	766,726	-0.08(-0.78%)
Jan 19, 2010	10.26	10.58	10.17	10.53	582,401	+0.27(+2.67%)
Jan 15, 2010	10.50	10.26	10.26	10.26	571,916	-0.33(-3.08%)
Jan 14, 2010	10.61	10.65	10.48	10.58	495,027	-0.02(-0.21%)
Jan 13, 2010	10.32	10.62	10.32	10.61	896,596	+0.35(+3.43%)
Jan 12, 2010	10.32	10.51	10.20	10.25	669,215	-0.15(-1.42%)
Jan 11, 2010	10.36	10.43	10.27	10.40	981,999	+0.05(+0.50%)
Jan 08, 2010	10.31	10.46	10.25	10.35	1,312,781	-0.10(-1.00%)
Jan 07, 2010	10.26	10.49	10.07	10.45	1,262,303	-0.11(-1.03%)
Jan 06, 2010	10.64	10.64	10.47	10.56	986,610	-0.08(-0.73%)
Jan 05, 2010	10.68	10.70	10.47	10.64	1,036,253	-0.03(-0.24%)
Jan 04, 2010	10.57	10.69	10.50	10.67	1,457,283	+0.23(+2.25%)
Dec 31, 2009	10.33	10.43	10.43	10.43	1,224,351	+0.10(+0.92%)
Dec 30, 2009	10.25	10.36	10.25	10.34	403,492	+0.07(+0.72%)
Dec 29, 2009	10.17	10.33	10.11	10.26	612,587	+0.09(+0.90%)
Dec 28, 2009	9.928	10.17	9.902	10.17	828,884	+0.22(+2.23%)
Dec 24, 2009	9.950	9.993	9.889	9.950	197,488	+0.05(+0.53%)
Dec 23, 2009	9.941	9.985	9.815	9.898	684,228	-0.03(-0.31%)
Dec 22, 2009	9.832	9.980	9.815	9.928	667,163	+0.04(+0.44%)
Dec 21, 2009	9.859	10.04	9.780	9.885	803,693	+0.02(+0.22%)
Dec 18, 2009	9.798	9.867	9.719	9.863	1,018,967	+0.10(+1.07%)
Dec 17, 2009	9.906	9.906	9.741	9.759	589,264	-0.27(-2.65%)
Dec 16, 2009	9.941	10.09	9.859	10.02	588,371	+0.12(+1.23%)
Dec 15, 2009	10.04	10.06	9.872	9.902	704,238	-0.14(-1.39%)
Dec 14, 2009	10.02	10.08	9.963	10.04	857,441	+0.13(+1.36%)
Dec 11, 2009	9.850	9.924	9.741	9.906	557,873	+0.09(+0.93%)
Dec 10, 2009	9.759	9.863	9.580	9.815	1,297,869	+0.17(+1.71%)
Dec 09, 2009	9.685	9.685	9.519	9.650	1,088,625	-0.01(-0.13%)
Dec 08, 2009	9.706	9.715	9.541	9.663	1,276,711	-0.12(-1.24%)
Dec 07, 2009	9.845	9.974	9.763	9.785	774,605	-0.10(-1.05%)
Dec 04, 2009	9.880	10.000	9.741	9.889	1,071,774	+0.18(+1.84%)
Dec 03, 2009	9.967	9.980	9.698	9.711	1,340,393	-0.22(-2.19%)
Dec 02, 2009	9.859	9.989	9.859	9.928	734,198	+0.03(+0.35%)
Dec 01, 2009	9.985	9.985	9.789	9.893	1,158,148	+0.00(+0.04%)
Nov 30, 2009	9.954	10.05	9.715	9.889	1,957,574	-0.07(-0.70%)
Nov 27, 2009	10.04	10.13	9.945	9.959	556,051	-0.37(-3.62%)
Nov 25, 2009	10.39	10.44	10.29	10.33	752,087	-0.07(-0.71%)
Nov 24, 2009	10.35	10.44	10.29	10.41	1,598,160	-0.01(-0.08%)
Nov 23, 2009	10.43	10.56	10.32	10.41	1,043,155	+0.17(+1.65%)
Nov 20, 2009	10.24	10.33	10.09	10.25	1,143,965	+0.02(+0.17%)
Nov 19, 2009	10.19	10.46	10.15	10.23	2,848,328	+0.34(+3.43%)
Nov 18, 2009	9.759	9.950	9.693	9.889	1,356,485	+0.16(+1.61%)
Nov 17, 2009	9.637	9.776	9.632	9.732	1,289,146	+0.10(+0.99%)
Nov 16, 2009	9.724	9.724	9.546	9.637	1,663,129	+0.07(+0.73%)
Nov 13, 2009	9.659	9.737	9.511	9.567	1,037,848	-0.00(-0.05%)
Nov 12, 2009	9.589	9.693	9.454	9.572	834,530	-0.07(-0.72%)
Nov 11, 2009	9.563	9.763	9.502	9.641	918,815	+0.12(+1.28%)
Nov 10, 2009	9.328	9.554	9.311	9.519	1,304,881	+0.22(+2.34%)
Nov 09, 2009	9.180	9.363	9.137	9.302	1,492,604	+0.17(+1.90%)
Nov 06, 2009	9.080	9.207	8.902	9.128	1,169,862	+0.07(+0.77%)
Nov 05, 2009	9.211	9.228	9.033	9.059	1,787,419	-0.03(-0.33%)
Nov 04, 2009	9.511	9.546	9.041	9.089	2,133,347	-0.37(-3.95%)
Nov 03, 2009	9.463	9.506	9.102	9.463	2,461,663	-0.18(-1.89%)
Nov 02, 2009	10.21	10.63	9.567	9.646	2,854,882	+0.18(+1.93%)
Oct 30, 2009	9.893	9.893	9.446	9.463	2,174,288	-0.53(-5.27%)
Oct 29, 2009	9.628	10.02	9.628	9.989	1,053,933	+0.49(+5.12%)
Oct 28, 2009	9.693	9.911	9.498	9.502	986,290	-0.26(-2.67%)
Oct 27, 2009	10.02	10.12	9.750	9.763	1,051,110	-0.22(-2.22%)
Oct 26, 2009	10.33	10.48	9.967	9.985	902,946	-0.39(-3.73%)
Oct 23, 2009	10.47	10.48	10.32	10.37	654,512	-0.43(-3.98%)
Oct 22, 2009	10.06	10.80	10.06	10.80	1,710,597	+0.83(+8.33%)
Oct 21, 2009	10.22	10.38	9.959	9.972	1,297,501	-0.31(-3.00%)
Oct 20, 2009	10.28	10.34	10.27	10.28	887,546	-0.28(-2.63%)
Oct 19, 2009	10.49	10.60	10.43	10.56	603,325	+0.05(+0.50%)
Oct 16, 2009	10.51	10.60	10.33	10.51	1,046,534	-0.15(-1.43%)
Oct 15, 2009	10.48	10.75	10.41	10.66	1,032,957	+0.16(+1.53%)
Oct 14, 2009	10.47	10.52	10.35	10.50	1,551,040	+0.24(+2.33%)
Oct 13, 2009	10.40	10.41	10.22	10.26	1,233,132	-0.13(-1.30%)
Oct 12, 2009	10.43	10.50	10.30	10.39	1,367,778	-0.09(-0.87%)
Oct 09, 2009	10.45	10.53	10.38	10.48	649,313	+0.00(+0.04%)
Oct 08, 2009	10.67	10.67	10.41	10.48	1,056,988	-0.05(-0.50%)
Oct 07, 2009	10.43	10.55	10.27	10.53	798,121	+0.02(+0.21%)
Oct 06, 2009	10.47	10.69	10.35	10.51	760,342	+0.07(+0.67%)
Oct 05, 2009	10.26	10.44	10.21	10.44	583,262	+0.18(+1.78%)
Oct 02, 2009	10.05	10.36	9.802	10.26	794,061	+0.08(+0.77%)
Oct 01, 2009	10.48	10.56	10.16	10.18	838,703	-0.31(-2.98%)
Sep 30, 2009	10.74	10.81	10.42	10.49	1,172,627	-0.13(-1.19%)
Sep 29, 2009	10.87	11.04	10.57	10.62	1,046,944	-0.13(-1.20%)
Sep 28, 2009	10.55	10.82	10.55	10.75	793,320	+0.29(+2.81%)
Sep 25, 2009	10.59	10.75	10.41	10.45	1,300,181	-0.11(-1.03%)
Sep 24, 2009	10.88	10.99	10.55	10.56	1,103,657	-0.32(-2.92%)
Sep 23, 2009	11.08	11.31	10.87	10.88	798,561	-0.20(-1.84%)
Sep 22, 2009	11.31	11.38	11.04	11.08	730,170	-0.14(-1.24%)
Sep 21, 2009	11.08	11.30	11.02	11.22	916,758	+0.12(+1.10%)
Sep 18, 2009	11.39	11.41	11.10	11.10	756,173	-0.16(-1.39%)
Sep 17, 2009	11.32	11.52	11.09	11.26	827,808	+0.22(+1.97%)
Sep 16, 2009	11.11	11.31	10.96	11.04	1,077,751	+0.00(+0.00%)
Sep 15, 2009	10.76	11.15	10.73	11.04	1,189,083	+0.21(+1.93%)
Sep 14, 2009	10.41	10.83	10.22	10.83	769,774	+0.31(+2.98%)
Sep 11, 2009	10.57	10.69	10.29	10.52	724,902	-0.05(-0.49%)
Sep 10, 2009	10.59	10.65	10.32	10.57	1,166,347	-0.02(-0.20%)
Sep 09, 2009	10.30	10.68	10.21	10.59	954,425	+0.35(+3.44%)
Sep 08, 2009	10.33	10.39	9.976	10.24	1,100,312	+0.15(+1.51%)
Sep 04, 2009	10.11	10.32	9.976	10.09	586,027	+0.02(+0.17%)
Sep 03, 2009	9.993	10.27	9.915	10.07	707,945	+0.13(+1.36%)
Sep 02, 2009	9.954	10.14	9.872	9.937	846,352	-0.14(-1.38%)
Sep 01, 2009	10.40	10.72	10.05	10.08	1,035,970	-0.56(-5.27%)
Aug 31, 2009	10.32	10.65	10.32	10.64	688,689	+0.25(+2.39%)
Aug 28, 2009	10.52	10.54	10.30	10.39	502,230	+0.01(+0.13%)
Aug 27, 2009	10.38	10.42	10.18	10.38	437,391	+0.08(+0.80%)
Aug 26, 2009	10.41	10.51	10.20	10.29	470,158	-0.12(-1.13%)
Aug 25, 2009	10.01	10.52	9.980	10.41	1,024,760	+0.41(+4.13%)
Aug 24, 2009	9.898	10.18	9.867	9.998	723,413	+0.11(+1.14%)
Aug 21, 2009	9.646	9.928	9.580	9.885	682,662	+0.37(+3.84%)
Aug 20, 2009	9.441	9.646	9.363	9.519	558,763	+0.14(+1.48%)
Aug 19, 2009	9.241	9.398	9.154	9.380	466,465	+0.09(+0.98%)
Aug 18, 2009	9.215	9.367	9.146	9.289	395,627	+0.07(+0.76%)
Aug 17, 2009	9.193	9.354	9.151	9.219	664,552	-0.31(-3.28%)
Aug 14, 2009	9.589	9.646	9.424	9.533	629,984	-0.11(-1.13%)
Aug 13, 2009	9.672	9.737	9.541	9.641	837,380	+0.11(+1.19%)
Aug 12, 2009	9.002	9.598	8.889	9.528	2,909,046	+0.55(+6.10%)
Aug 11, 2009	9.111	9.172	8.798	8.980	1,719,173	-0.11(-1.20%)
Aug 10, 2009	9.072	9.333	8.946	9.089	598,328	+0.02(+0.19%)
Aug 07, 2009	8.876	9.150	8.833	9.072	782,650	+0.32(+3.68%)
Aug 06, 2009	8.972	9.163	8.694	8.750	815,585	-0.22(-2.47%)
Aug 05, 2009	9.059	9.259	8.794	8.972	1,425,895	-0.08(-0.91%)
Aug 04, 2009	8.581	9.111	8.541	9.054	1,873,521	+0.51(+6.01%)
Aug 03, 2009	7.833	8.637	7.824	8.541	3,767,589	+1.13(+15.25%)
Jul 31, 2009	7.255	7.468	7.198	7.411	1,174,141	+0.17(+2.40%)
Jul 30, 2009	7.124	7.420	7.124	7.237	757,176	+0.20(+2.84%)
Jul 29, 2009	7.029	7.168	6.964	7.037	692,400	-0.07(-0.98%)
Jul 28, 2009	7.124	7.198	6.990	7.107	630,632	-0.08(-1.15%)
Jul 27, 2009	7.159	7.242	7.103	7.190	900,779	+0.16(+2.29%)
Jul 24, 2009	7.024	7.146	6.946	7.029	1,012	+0.00(+0.00%)
Jul 23, 2009	6.833	7.098	6.833	7.029	903,716	+0.26(+3.85%)
Jul 22, 2009	6.498	6.851	6.498	6.768	951,386	+0.11(+1.63%)
Jul 21, 2009	6.564	6.733	6.564	6.659	691,365	+0.11(+1.73%)
Jul 20, 2009	6.372	6.581	6.372	6.546	904,703	+0.17(+2.73%)
Jul 17, 2009	6.425	6.455	6.285	6.372	1,089,189	-0.05(-0.81%)
Jul 16, 2009	6.472	6.494	6.342	6.425	715,716	-0.07(-1.07%)
Jul 15, 2009	6.372	6.516	6.307	6.494	1,011,315	+0.25(+4.04%)
Jul 14, 2009	6.398	6.401	6.164	6.242	702,324	-0.11(-1.71%)
Jul 13, 2009	6.251	6.364	6.168	6.351	958,276	+0.33(+5.41%)
Jul 10, 2009	6.016	6.072	5.925	6.025	518,538	-0.07(-1.07%)
Jul 09, 2009	6.225	6.246	6.072	6.090	634,244	-0.02(-0.28%)
Jul 08, 2009	6.390	6.390	6.012	6.107	1,732,726	-0.22(-3.44%)
Jul 07, 2009	6.498	6.542	6.316	6.325	1,145,384	-0.23(-3.58%)
Jul 06, 2009	6.433	6.564	6.294	6.559	869,480	+0.10(+1.55%)
Jul 02, 2009	6.694	6.833	6.455	6.459	852,916	-0.37(-5.47%)
Jul 01, 2009	6.816	6.894	6.594	6.833	698,503	+0.11(+1.62%)
Jun 30, 2009	6.781	6.781	6.412	6.724	1,311,383	-0.05(-0.77%)
Jun 29, 2009	6.472	6.798	6.333	6.777	1,013,400	+0.33(+5.20%)
Jun 26, 2009	6.503	6.551	6.381	6.442	1,528,205	-0.09(-1.40%)
Jun 25, 2009	6.298	6.572	6.290	6.533	935,036	+0.16(+2.52%)
Jun 24, 2009	6.520	6.585	6.294	6.372	878,337	-0.04(-0.61%)
Jun 23, 2009	6.572	6.672	6.368	6.412	1,414,229	-0.17(-2.51%)
Jun 22, 2009	6.555	6.694	6.525	6.577	1,592,852	-0.07(-0.98%)
Jun 19, 2009	6.494	6.659	6.472	6.642	1,468,563	+0.20(+3.17%)
Jun 18, 2009	6.172	6.477	6.172	6.438	1,821,632	+0.27(+4.37%)
Jun 17, 2009	6.025	6.190	6.025	6.168	1,265,639	+0.12(+1.94%)
Jun 16, 2009	6.225	6.272	6.033	6.051	836,248	-0.44(-6.83%)
Jun 15, 2009	6.433	6.538	6.164	6.494	1,900,767	-0.03(-0.53%)
Jun 12, 2009	6.390	6.551	6.390	6.529	1,827,409	+0.14(+2.18%)
Jun 11, 2009	6.385	6.481	6.281	6.390	1,387,775	+0.08(+1.24%)
Jun 10, 2009	6.264	6.338	6.194	6.312	1,388,739	+0.13(+2.11%)
Jun 09, 2009	6.377	6.377	6.151	6.181	1,098,299	-0.12(-1.86%)
Jun 08, 2009	6.294	6.333	6.181	6.298	547,502	-0.17(-2.69%)
Jun 05, 2009	6.585	6.594	6.425	6.472	1,196,038	+0.02(+0.34%)
Jun 04, 2009	6.433	6.472	6.351	6.451	1,009,700	-0.02(-0.34%)
Jun 03, 2009	6.555	6.577	6.403	6.472	967,791	-0.17(-2.55%)
Jun 02, 2009	6.707	6.798	6.511	6.642	1,351,921	-0.07(-0.97%)
Jun 01, 2009	6.442	6.785	6.320	6.707	1,562,918	+0.40(+6.34%)
May 29, 2009	6.290	6.342	6.064	6.307	1,266,223	+0.00(+0.00%)
May 28, 2009	6.346	6.372	6.068	6.307	1,154,697	+0.12(+1.90%)
May 27, 2009	6.481	6.485	6.168	6.190	2,303,392	-0.33(-5.13%)
May 26, 2009	6.172	6.525	6.172	6.525	1,161,976	+0.23(+3.59%)
May 22, 2009	6.177	6.364	6.099	6.298	1,259,001	+0.10(+1.68%)
May 21, 2009	5.912	6.229	5.807	6.194	2,078,224	+0.16(+2.59%)
May 20, 2009	6.446	6.446	5.999	6.038	1,936,273	-0.30(-4.73%)
May 19, 2009	6.333	6.433	6.177	6.338	1,382,419	-0.06(-0.95%)
May 18, 2009	6.177	6.412	6.046	6.398	1,390,257	+0.36(+5.90%)
May 15, 2009	6.277	6.325	5.990	6.042	1,100,429	-0.23(-3.67%)
May 14, 2009	6.020	6.477	5.873	6.272	1,816,951	+0.25(+4.11%)
May 13, 2009	6.446	6.446	5.994	6.025	1,757,976	-0.45(-6.92%)
May 12, 2009	6.685	6.861	6.316	6.472	2,281,848	-0.21(-3.19%)
May 11, 2009	7.316	7.390	6.677	6.685	2,283,615	-0.96(-12.56%)
May 08, 2009	6.864	7.646	6.842	7.646	2,267,269	+1.01(+15.27%)
May 07, 2009	6.851	7.124	6.546	6.633	3,527,771	-0.10(-1.55%)
May 06, 2009	5.942	6.785	5.942	6.738	3,155,784	+1.03(+18.14%)
May 05, 2009	5.942	6.107	5.694	5.703	1,202,459	-0.23(-3.88%)
May 04, 2009	5.529	6.038	5.286	5.933	2,607,743	+0.75(+14.42%)