Nexstar Media Group Inc (NQ: NXST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.279	6.536	6.136	6.497	356,948	+0.24(+3.86%)
Apr 28, 2011	6.022	6.279	5.967	6.256	74,486	+0.23(+3.88%)
Apr 27, 2011	6.170	6.170	5.940	6.022	18,173	-0.12(-1.90%)
Apr 26, 2011	5.796	6.162	5.796	6.139	24,997	+0.44(+7.65%)
Apr 25, 2011	5.710	5.897	5.664	5.703	18,172	+0.02(+0.27%)
Apr 21, 2011	5.671	5.703	5.594	5.687	14,702	+0.11(+1.96%)
Apr 20, 2011	5.477	5.578	5.453	5.578	28,917	+0.26(+4.83%)
Apr 19, 2011	5.220	5.496	5.220	5.321	20,769	+0.12(+2.40%)
Apr 18, 2011	5.360	5.360	5.009	5.196	40,250	-0.16(-2.98%)
Apr 15, 2011	5.149	5.765	5.149	5.356	95,259	+0.15(+2.92%)
Apr 14, 2011	5.453	5.570	5.138	5.204	121,631	-0.29(-5.25%)
Apr 13, 2011	5.679	5.695	5.453	5.492	41,683	-0.11(-1.95%)
Apr 12, 2011	6.069	6.069	5.438	5.601	64,535	-0.50(-8.17%)
Apr 11, 2011	6.645	6.645	6.038	6.100	26,512	-0.57(-8.53%)
Apr 08, 2011	7.011	7.011	6.490	6.669	9,705	-0.33(-4.78%)
Apr 07, 2011	6.560	7.214	6.560	7.004	39,837	+0.41(+6.14%)
Apr 06, 2011	6.723	6.723	6.380	6.598	14,751	-0.14(-2.08%)
Apr 05, 2011	6.544	6.770	6.287	6.739	53,748	+0.16(+2.37%)
Apr 04, 2011	6.310	6.630	6.310	6.583	37,381	+0.35(+5.62%)
Apr 01, 2011	6.762	6.778	6.232	6.232	55,913	-0.52(-7.73%)
Mar 31, 2011	6.661	6.770	6.630	6.754	25,263	+0.04(+0.58%)
Mar 30, 2011	6.715	6.739	6.443	6.715	36,680	+0.32(+4.99%)
Mar 29, 2011	6.209	6.567	6.209	6.396	38,489	+0.16(+2.50%)
Mar 28, 2011	6.131	6.295	6.123	6.240	42,841	+0.11(+1.78%)
Mar 25, 2011	6.014	6.131	5.890	6.131	31,635	+0.17(+2.88%)
Mar 24, 2011	5.921	6.038	5.897	5.960	34,484	+0.04(+0.66%)
Mar 23, 2011	5.819	5.991	5.749	5.921	53,950	+0.06(+1.06%)
Mar 22, 2011	5.796	6.014	5.788	5.858	59,561	+0.05(+0.94%)
Mar 21, 2011	5.679	5.804	5.586	5.804	77,383	+0.34(+6.28%)
Mar 18, 2011	5.484	5.523	5.336	5.461	41,438	+0.04(+0.72%)
Mar 17, 2011	5.500	5.586	5.399	5.422	24,368	+0.07(+1.31%)
Mar 16, 2011	5.344	5.539	5.235	5.352	47,535	-0.13(-2.41%)
Mar 15, 2011	5.282	5.555	5.282	5.484	36,104	-0.04(-0.71%)
Mar 14, 2011	5.438	5.570	5.313	5.523	21,821	+0.02(+0.42%)
Mar 11, 2011	5.469	5.570	5.321	5.500	57,050	+0.07(+1.29%)
Mar 10, 2011	5.734	6.131	5.399	5.430	107,646	-0.18(-3.19%)
Mar 09, 2011	5.609	5.703	5.586	5.609	24,933	-0.02(-0.28%)
Mar 08, 2011	5.469	5.625	5.469	5.625	49,477	+0.15(+2.70%)
Mar 07, 2011	5.609	5.609	5.336	5.477	41,741	-0.05(-0.99%)
Mar 04, 2011	5.516	5.570	5.297	5.531	30,309	-0.01(-0.14%)
Mar 03, 2011	5.492	5.539	5.446	5.539	24,261	+0.09(+1.72%)
Mar 02, 2011	5.414	5.453	5.087	5.446	27,767	+0.04(+0.72%)
Mar 01, 2011	5.430	5.492	5.321	5.407	56,867	-0.03(-0.57%)
Feb 28, 2011	5.235	5.453	5.196	5.438	51,709	+0.31(+6.08%)
Feb 25, 2011	4.869	5.157	4.690	5.126	48,215	+0.26(+5.28%)
Feb 24, 2011	4.674	4.869	4.417	4.869	41,758	+0.20(+4.34%)
Feb 23, 2011	4.596	4.853	4.129	4.666	78,641	+0.12(+2.74%)
Feb 22, 2011	4.838	4.861	4.534	4.542	54,377	-0.37(-7.46%)
Feb 18, 2011	4.869	5.025	4.791	4.908	48,785	+0.06(+1.29%)
Feb 17, 2011	4.682	4.853	4.682	4.846	37,506	+0.12(+2.47%)
Feb 16, 2011	4.604	4.729	4.495	4.729	29,400	+0.16(+3.58%)
Feb 15, 2011	4.573	4.674	4.526	4.565	13,027	-0.04(-0.85%)
Feb 14, 2011	4.651	4.822	4.487	4.604	29,255	-0.04(-0.84%)
Feb 11, 2011	4.285	4.791	4.285	4.643	290,447	+0.33(+7.78%)
Feb 10, 2011	4.230	4.495	3.926	4.308	44,962	+0.04(+0.91%)
Feb 09, 2011	3.880	4.557	3.880	4.269	97,186	+0.37(+9.38%)
Feb 08, 2011	3.654	3.911	3.576	3.903	198,441	+0.23(+6.37%)
Feb 07, 2011	3.685	3.716	3.662	3.669	69,356	+0.01(+0.21%)
Feb 04, 2011	3.693	4.089	3.599	3.662	75,646	-0.07(-1.88%)
Feb 03, 2011	3.810	3.880	3.700	3.732	32,546	-0.12(-3.04%)
Feb 02, 2011	4.035	4.222	3.817	3.848	100,816	-0.19(-4.63%)
Feb 01, 2011	3.841	4.129	3.708	4.035	46,514	+0.21(+5.50%)
Jan 31, 2011	3.825	3.911	3.817	3.825	17,434	+0.05(+1.45%)
Jan 28, 2011	4.012	4.090	3.763	3.771	30,782	-0.26(-6.56%)
Jan 27, 2011	4.168	4.168	4.012	4.035	7,668	-0.13(-3.18%)
Jan 26, 2011	4.129	4.207	4.121	4.168	8,785	+0.08(+1.90%)
Jan 25, 2011	4.144	4.144	4.067	4.090	15,065	-0.07(-1.69%)
Jan 24, 2011	4.043	4.160	4.028	4.160	11,334	+0.11(+2.69%)
Jan 21, 2011	4.113	4.191	3.973	4.051	40,248	-0.02(-0.57%)
Jan 20, 2011	4.137	4.160	3.848	4.074	28,004	-0.11(-2.61%)
Jan 19, 2011	4.409	4.409	4.144	4.183	43,366	-0.19(-4.28%)
Jan 18, 2011	4.479	4.557	4.363	4.370	17,933	-0.14(-3.11%)
Jan 14, 2011	4.542	4.565	4.479	4.511	14,190	-0.02(-0.34%)
Jan 13, 2011	4.534	4.573	4.526	4.526	9,326	-0.09(-2.02%)
Jan 12, 2011	4.596	4.651	4.565	4.620	6,637	+0.09(+2.07%)
Jan 11, 2011	4.557	4.612	4.511	4.526	4,352	-0.02(-0.34%)
Jan 10, 2011	4.565	4.604	4.479	4.542	10,872	-0.09(-1.85%)
Jan 07, 2011	4.628	4.628	4.589	4.628	8,320	+0.03(+0.68%)
Jan 06, 2011	4.643	4.643	4.565	4.596	12,010	-0.06(-1.34%)
Jan 05, 2011	4.620	4.659	4.191	4.659	23,933	+0.04(+0.84%)
Jan 04, 2011	4.705	4.705	4.596	4.620	19,729	-0.05(-1.17%)
Jan 03, 2011	4.674	4.698	4.612	4.674	46,848	+0.01(+0.17%)
Dec 31, 2010	4.596	4.666	4.581	4.666	12,974	+0.05(+1.01%)
Dec 30, 2010	4.666	4.666	4.620	4.620	20,348	-0.04(-0.84%)
Dec 29, 2010	4.674	4.674	4.518	4.659	14,403	-0.02(-0.33%)
Dec 28, 2010	4.659	4.674	4.643	4.674	24,691	+0.00(+0.00%)
Dec 27, 2010	4.698	4.705	4.596	4.674	4,795	+0.01(+0.17%)
Dec 23, 2010	4.713	4.713	4.628	4.666	19,142	-0.05(-0.99%)
Dec 22, 2010	4.643	4.713	4.596	4.713	7,356	+0.03(+0.67%)
Dec 21, 2010	4.713	4.713	4.612	4.682	26,242	+0.02(+0.33%)
Dec 20, 2010	4.651	4.690	4.612	4.666	27,205	+0.05(+1.01%)
Dec 17, 2010	4.690	4.690	4.581	4.620	52,551	-0.08(-1.66%)
Dec 16, 2010	4.659	4.705	4.565	4.698	29,731	+0.07(+1.52%)
Dec 15, 2010	4.643	4.666	4.596	4.628	23,391	-0.04(-0.83%)
Dec 14, 2010	4.573	4.674	4.526	4.666	39,184	+0.11(+2.39%)
Dec 13, 2010	4.557	4.557	4.441	4.557	17,499	+0.00(+0.00%)
Dec 10, 2010	4.518	4.557	4.300	4.557	20,002	+0.05(+1.21%)
Dec 09, 2010	4.425	4.511	4.331	4.503	31,597	+0.11(+2.48%)
Dec 08, 2010	4.402	4.402	4.324	4.394	10,647	+0.02(+0.36%)
Dec 07, 2010	4.417	4.417	4.222	4.378	21,421	+0.04(+0.90%)
Dec 06, 2010	4.285	4.394	4.098	4.339	17,466	+0.02(+0.54%)
Dec 03, 2010	4.238	4.316	4.207	4.316	11,475	+0.03(+0.73%)
Dec 02, 2010	4.082	4.285	4.082	4.285	19,479	+0.10(+2.42%)
Dec 01, 2010	4.316	4.316	3.958	4.183	27,301	-0.02(-0.56%)
Nov 30, 2010	4.121	4.394	4.106	4.207	46,880	+0.02(+0.37%)
Nov 29, 2010	4.051	4.199	3.887	4.191	14,763	+0.10(+2.48%)
Nov 26, 2010	4.004	4.199	3.926	4.090	10,932	+0.04(+0.96%)
Nov 24, 2010	3.700	4.051	4.051	4.051	42,345	+0.37(+9.94%)
Nov 23, 2010	3.700	3.700	3.545	3.685	13,172	-0.09(-2.27%)
Nov 22, 2010	3.841	3.841	3.630	3.771	5,839	-0.11(-2.81%)
Nov 19, 2010	3.926	3.934	3.817	3.880	32,080	-0.03(-0.80%)
Nov 18, 2010	3.724	3.934	3.615	3.911	31,110	+0.23(+6.36%)
Nov 17, 2010	3.350	3.802	3.350	3.677	14,004	+0.33(+10.02%)
Nov 16, 2010	3.529	3.568	3.311	3.342	39,036	-0.30(-8.14%)
Nov 15, 2010	3.771	3.771	3.568	3.638	11,075	-0.10(-2.71%)
Nov 12, 2010	4.067	4.074	3.654	3.739	46,205	-0.43(-10.28%)
Nov 11, 2010	4.121	4.215	4.098	4.168	14,485	-0.02(-0.56%)
Nov 10, 2010	4.230	4.238	4.028	4.191	28,938	+0.00(+0.00%)
Nov 09, 2010	4.207	4.246	4.137	4.191	19,525	-0.02(-0.37%)
Nov 08, 2010	4.324	4.324	4.160	4.207	23,408	-0.12(-2.88%)
Nov 05, 2010	4.526	4.526	4.207	4.331	28,621	-0.19(-4.14%)
Nov 04, 2010	4.635	4.635	4.402	4.518	30,009	-0.02(-0.51%)
Nov 03, 2010	4.666	4.713	4.503	4.542	27,025	-0.09(-2.02%)
Nov 02, 2010	4.604	4.635	4.550	4.635	20,495	+0.08(+1.71%)
Nov 01, 2010	4.518	4.651	4.472	4.557	45,567	+0.15(+3.36%)
Oct 29, 2010	4.402	4.417	4.347	4.409	24,546	+0.02(+0.53%)
Oct 28, 2010	4.503	4.503	4.355	4.386	25,433	-0.05(-1.05%)
Oct 27, 2010	4.324	4.479	4.269	4.433	88,032	+0.01(+0.18%)
Oct 25, 2010	4.394	4.518	4.363	4.425	9,629	+0.04(+0.89%)
Oct 22, 2010	4.441	4.495	4.355	4.386	18,167	+0.00(+0.00%)
Oct 21, 2010	4.628	4.628	4.308	4.386	27,447	-0.19(-4.25%)
Oct 20, 2010	4.635	4.666	4.542	4.581	112,275	-0.02(-0.51%)
Oct 19, 2010	4.441	4.620	4.441	4.604	110,485	+0.05(+1.20%)
Oct 18, 2010	4.176	4.573	4.129	4.550	53,932	+0.23(+5.23%)
Oct 15, 2010	4.511	4.511	4.230	4.324	34,575	-0.08(-1.77%)
Oct 14, 2010	4.479	4.511	4.355	4.402	15,216	-0.10(-2.25%)
Oct 13, 2010	4.604	4.604	4.417	4.503	24,494	-0.09(-1.87%)
Oct 12, 2010	4.495	4.620	4.378	4.589	17,595	+0.06(+1.38%)
Oct 11, 2010	4.441	4.534	4.355	4.526	15,409	+0.00(+0.00%)
Oct 08, 2010	4.495	4.557	4.300	4.526	52,519	+0.08(+1.75%)
Oct 07, 2010	4.479	4.479	4.254	4.448	31,597	+0.01(+0.18%)
Oct 06, 2010	4.456	4.464	4.035	4.441	75,508	-0.09(-1.89%)
Oct 05, 2010	4.285	4.526	4.160	4.526	34,242	+0.32(+7.59%)
Oct 04, 2010	4.183	4.246	4.043	4.207	23,835	+0.02(+0.37%)
Oct 01, 2010	3.810	4.207	3.810	4.191	35,263	+0.18(+4.47%)
Sep 30, 2010	4.074	4.074	3.934	4.012	30,592	-0.07(-1.72%)
Sep 29, 2010	3.903	4.183	3.903	4.082	23,844	+0.16(+4.17%)
Sep 28, 2010	3.911	3.934	3.817	3.919	13,655	+0.04(+1.00%)
Sep 27, 2010	3.911	3.911	3.717	3.880	11,244	-0.02(-0.60%)
Sep 24, 2010	3.662	3.942	3.616	3.903	29,501	+0.26(+7.28%)
Sep 23, 2010	3.638	3.693	3.623	3.638	59,507	-0.03(-0.85%)
Sep 22, 2010	3.685	3.685	3.506	3.669	18,313	-0.05(-1.26%)
Sep 21, 2010	3.732	3.755	3.685	3.716	28,909	+0.00(+0.00%)
Sep 20, 2010	3.436	3.794	3.381	3.716	30,369	+0.30(+8.90%)
Sep 17, 2010	3.420	3.475	3.350	3.412	46,336	+0.06(+1.86%)
Sep 15, 2010	3.233	3.365	3.163	3.350	16,531	+0.09(+2.87%)
Sep 14, 2010	3.264	3.264	3.233	3.256	22,603	+0.03(+0.97%)
Sep 13, 2010	3.038	3.233	3.015	3.225	33,805	+0.21(+6.98%)
Sep 10, 2010	3.030	3.030	2.999	3.015	12,197	+0.01(+0.26%)
Sep 09, 2010	3.101	3.116	2.999	3.007	26,980	-0.03(-1.03%)
Sep 08, 2010	3.093	3.116	3.023	3.038	37,184	-0.04(-1.27%)
Sep 07, 2010	3.101	3.108	3.077	3.077	26,369	-0.04(-1.25%)
Sep 03, 2010	3.147	3.147	3.077	3.116	56,373	+0.00(+0.00%)
Sep 02, 2010	3.046	3.116	3.046	3.116	27,590	+0.06(+2.04%)
Sep 01, 2010	2.968	3.069	2.937	3.054	41,943	+0.13(+4.53%)
Aug 31, 2010	2.937	2.937	2.851	2.921	14,829	-0.02(-0.53%)
Aug 30, 2010	3.077	3.108	2.914	2.937	28,613	-0.16(-5.28%)
Aug 27, 2010	2.984	3.108	2.976	3.101	27,260	+0.17(+5.85%)
Aug 26, 2010	3.069	3.069	2.906	2.929	92,476	-0.11(-3.71%)
Aug 25, 2010	2.882	3.085	2.875	3.042	60,113	+0.14(+4.97%)
Aug 24, 2010	2.984	3.093	2.836	2.898	58,958	-0.14(-4.62%)
Aug 23, 2010	3.194	3.194	3.034	3.038	40,235	-0.16(-4.88%)
Aug 20, 2010	3.194	3.202	2.898	3.194	74,754	-0.04(-1.20%)
Aug 19, 2010	3.194	3.249	2.999	3.233	95,797	+0.02(+0.48%)
Aug 18, 2010	3.210	3.342	3.210	3.217	39,521	-0.05(-1.43%)
Aug 17, 2010	3.116	3.342	3.093	3.264	55,786	+0.19(+6.35%)
Aug 16, 2010	3.327	3.350	3.015	3.069	57,896	-0.29(-8.58%)
Aug 13, 2010	3.669	3.685	3.350	3.358	34,777	-0.33(-9.07%)
Aug 12, 2010	3.989	4.012	3.677	3.693	39,571	-0.39(-9.54%)
Aug 11, 2010	4.168	4.254	4.004	4.082	86,956	-0.19(-4.55%)
Aug 10, 2010	4.308	4.355	4.113	4.277	49,483	-0.10(-2.31%)
Aug 09, 2010	4.425	4.425	4.308	4.378	25,623	-0.02(-0.35%)
Aug 06, 2010	4.222	4.441	4.067	4.394	98,727	+0.11(+2.55%)
Aug 05, 2010	4.347	4.472	4.246	4.285	34,623	-0.12(-2.65%)
Aug 04, 2010	4.347	4.409	4.183	4.402	35,840	+0.07(+1.62%)
Aug 03, 2010	4.324	4.386	4.074	4.331	40,097	-0.03(-0.71%)
Aug 02, 2010	4.347	4.479	4.222	4.363	74,990	+0.16(+3.70%)
Jul 30, 2010	4.059	4.207	4.059	4.207	25,677	+0.05(+1.12%)
Jul 29, 2010	4.433	4.433	4.152	4.160	10,675	-0.22(-4.98%)
Jul 28, 2010	4.363	4.479	4.246	4.378	33,343	+0.04(+0.90%)
Jul 27, 2010	4.324	4.370	4.098	4.339	29,982	+0.09(+2.01%)
Jul 26, 2010	3.973	4.339	3.895	4.254	53,181	+0.31(+7.91%)
Jul 23, 2010	3.802	3.973	3.763	3.942	55,199	+0.12(+3.27%)
Jul 22, 2010	3.467	3.911	3.432	3.817	68,657	+0.41(+12.13%)
Jul 21, 2010	3.607	3.607	3.397	3.404	35,904	-0.16(-4.38%)
Jul 20, 2010	3.381	3.560	3.327	3.560	50,979	+0.12(+3.39%)
Jul 19, 2010	3.681	3.708	3.412	3.443	57,086	-0.22(-5.96%)
Jul 16, 2010	3.810	3.848	3.646	3.662	90,735	-0.16(-4.28%)
Jul 15, 2010	3.739	3.856	3.662	3.825	82,760	+0.10(+2.72%)
Jul 14, 2010	3.755	3.786	3.685	3.724	22,916	-0.06(-1.65%)
Jul 13, 2010	3.669	3.848	3.607	3.786	83,562	+0.19(+5.42%)
Jul 12, 2010	3.685	3.685	3.591	3.591	9,474	-0.09(-2.54%)
Jul 09, 2010	3.763	3.771	3.599	3.685	26,445	-0.09(-2.27%)
Jul 08, 2010	3.669	3.880	3.521	3.771	63,258	+0.15(+4.09%)
Jul 07, 2010	3.599	3.646	3.350	3.623	96,440	+0.09(+2.65%)
Jul 06, 2010	3.638	3.841	3.451	3.529	47,360	-0.08(-2.16%)
Jul 02, 2010	3.794	3.794	3.475	3.607	26,797	-0.16(-4.34%)
Jul 01, 2010	3.607	3.825	3.373	3.771	56,569	+0.36(+10.50%)
Jun 30, 2010	3.794	3.794	3.389	3.412	138,172	-0.37(-9.69%)
Jun 29, 2010	4.059	4.059	3.747	3.778	130,792	-0.43(-10.19%)
Jun 25, 2010	4.261	4.596	4.160	4.207	1,656,962	-0.04(-0.92%)
Jun 24, 2010	4.612	4.674	4.246	4.246	65,036	-0.38(-8.25%)
Jun 23, 2010	4.651	4.713	4.542	4.628	251,859	-0.04(-0.83%)
Jun 22, 2010	4.409	4.877	4.331	4.666	85,139	+0.23(+5.09%)
Jun 21, 2010	4.596	4.674	4.285	4.441	48,322	-0.12(-2.56%)
Jun 18, 2010	4.534	4.557	4.417	4.557	20,797	+0.01(+0.17%)
Jun 17, 2010	4.612	4.612	4.441	4.550	6,585	+0.02(+0.34%)
Jun 16, 2010	4.534	4.596	4.300	4.534	22,577	+0.06(+1.39%)
Jun 15, 2010	4.550	4.550	4.363	4.472	27,714	+0.00(+0.00%)
Jun 14, 2010	4.557	4.557	4.300	4.472	23,023	+0.07(+1.59%)
Jun 11, 2010	4.331	4.402	4.222	4.402	25,495	+0.13(+3.10%)
Jun 10, 2010	4.363	4.464	3.981	4.269	58,251	+0.08(+1.86%)
Jun 09, 2010	4.324	4.347	4.137	4.191	13,053	-0.10(-2.36%)
Jun 08, 2010	4.386	4.386	4.176	4.293	15,538	+0.01(+0.18%)
Jun 07, 2010	4.495	4.589	4.277	4.285	30,120	-0.08(-1.79%)
Jun 04, 2010	4.596	4.629	4.316	4.363	54,484	-0.23(-5.08%)
Jun 03, 2010	4.970	5.204	4.433	4.596	43,556	-0.25(-5.14%)
Jun 02, 2010	4.565	4.908	4.246	4.846	20,317	+0.27(+5.96%)
Jun 01, 2010	5.446	5.446	4.518	4.573	179,062	-0.80(-14.93%)
May 28, 2010	5.414	5.531	5.321	5.375	21,658	-0.03(-0.58%)
May 27, 2010	5.040	5.541	4.830	5.407	46,825	+0.58(+12.12%)
May 26, 2010	5.056	5.461	4.822	4.822	28,694	-0.07(-1.43%)
May 25, 2010	4.744	5.586	4.690	4.892	228,929	-0.20(-3.98%)
May 24, 2010	4.908	5.227	4.900	5.095	36,403	+0.17(+3.48%)
May 21, 2010	5.056	5.259	4.877	4.924	35,743	-0.33(-6.23%)
May 20, 2010	5.204	5.570	4.947	5.251	61,299	-0.23(-4.26%)
May 19, 2010	5.617	5.648	5.266	5.484	57,560	-0.05(-0.98%)
May 18, 2010	5.562	5.648	5.461	5.539	70,065	+0.09(+1.57%)
May 17, 2010	5.438	5.632	5.259	5.453	61,406	-0.07(-1.27%)
May 14, 2010	5.344	5.632	5.344	5.523	37,574	-0.04(-0.70%)
May 13, 2010	4.947	5.648	4.947	5.562	124,232	+0.58(+11.56%)
May 12, 2010	4.682	5.009	4.409	4.986	66,715	+0.54(+12.08%)
May 11, 2010	4.612	4.690	4.394	4.448	25,082	-0.12(-2.73%)
May 10, 2010	4.479	4.674	4.347	4.573	38,096	+0.61(+15.32%)
May 07, 2010	4.456	4.534	3.895	3.965	31,108	-0.40(-9.11%)
May 06, 2010	4.682	5.040	4.183	4.363	62,445	-0.43(-8.94%)
May 05, 2010	4.822	5.001	4.183	4.791	75,019	-0.31(-6.11%)
May 04, 2010	5.282	5.391	5.048	5.103	35,562	-0.24(-4.52%)