Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.063	7.269	7.000	7.125	530,632	+0.10(+1.40%)
Dec 30, 2008	6.835	7.067	6.777	7.027	417,447	+0.26(+3.83%)
Dec 29, 2008	6.924	6.924	6.700	6.768	201,395	-0.15(-2.13%)
Dec 26, 2008	6.897	6.933	6.763	6.915	140,549	+0.07(+0.98%)
Dec 24, 2008	6.692	6.960	6.656	6.848	150,889	+0.18(+2.68%)
Dec 23, 2008	6.879	7.018	6.584	6.669	410,628	-0.15(-2.17%)
Dec 22, 2008	6.879	6.929	6.535	6.817	587,518	-0.06(-0.85%)
Dec 19, 2008	6.830	7.063	6.777	6.875	1,073,567	+0.25(+3.71%)
Dec 18, 2008	6.553	6.803	6.477	6.629	313,775	+0.08(+1.30%)
Dec 17, 2008	6.441	6.732	6.432	6.544	408,274	+0.03(+0.41%)
Dec 16, 2008	6.213	6.566	6.123	6.517	715,521	+0.37(+6.04%)
Dec 15, 2008	6.414	6.481	6.056	6.146	527,643	-0.22(-3.51%)
Dec 12, 2008	6.043	6.394	6.043	6.369	1,062,487	+0.24(+3.94%)
Dec 11, 2008	6.262	6.356	6.043	6.128	543,149	-0.21(-3.25%)
Dec 10, 2008	6.410	6.553	6.276	6.334	340,086	-0.01(-0.21%)
Dec 09, 2008	6.553	6.812	6.284	6.347	513,871	-0.23(-3.53%)
Dec 08, 2008	6.638	6.741	6.428	6.580	948,940	+0.06(+0.89%)
Dec 05, 2008	6.110	6.589	5.994	6.522	633,052	+0.34(+5.42%)
Dec 04, 2008	6.217	6.535	6.061	6.186	562,278	-0.07(-1.14%)
Dec 03, 2008	5.958	6.410	5.869	6.258	961,442	-0.01(-0.14%)
Dec 02, 2008	6.361	6.638	6.128	6.267	816,683	+0.01(+0.14%)
Dec 01, 2008	6.964	7.090	6.182	6.258	591,898	-0.85(-12.01%)
Nov 28, 2008	6.705	7.112	6.705	7.112	109,142	+0.29(+4.19%)
Nov 26, 2008	6.374	6.839	6.374	6.826	555,057	+0.34(+5.31%)
Nov 25, 2008	6.642	6.665	6.217	6.481	733,094	-0.09(-1.43%)
Nov 24, 2008	6.276	6.790	6.276	6.575	785,341	+0.22(+3.52%)
Nov 21, 2008	6.021	6.638	5.891	6.352	1,568,438	+0.58(+9.99%)
Nov 20, 2008	5.967	6.159	5.739	5.775	1,140,548	-0.23(-3.87%)
Nov 19, 2008	6.419	6.615	5.994	6.007	402,262	-0.42(-6.61%)
Nov 18, 2008	6.311	6.580	6.186	6.432	650,607	+0.12(+1.91%)
Nov 17, 2008	6.195	6.495	6.186	6.311	317,810	+0.07(+1.07%)
Nov 14, 2008	6.468	6.535	6.146	6.244	463,517	-0.28(-4.32%)
Nov 13, 2008	6.079	6.530	5.904	6.526	662,829	+0.46(+7.60%)
Nov 12, 2008	6.293	6.656	6.056	6.065	518,106	-0.30(-4.78%)
Nov 11, 2008	6.423	6.602	6.293	6.369	404,122	-0.07(-1.11%)
Nov 10, 2008	6.768	6.884	6.383	6.441	432,922	-0.21(-3.10%)
Nov 07, 2008	6.450	6.750	6.450	6.647	559,667	+0.25(+3.84%)
Nov 06, 2008	6.374	6.732	6.083	6.401	970,709	-0.09(-1.38%)
Nov 05, 2008	6.960	6.960	6.481	6.490	764,929	-0.49(-6.99%)
Nov 04, 2008	7.416	7.568	6.817	6.978	547,963	-0.27(-3.70%)
Nov 03, 2008	7.389	7.407	7.197	7.246	617,546	-0.16(-2.17%)
Oct 31, 2008	7.094	7.523	7.045	7.407	811,753	+0.26(+3.63%)
Oct 30, 2008	6.875	7.206	6.799	7.148	478,959	+0.42(+6.32%)
Oct 29, 2008	6.705	7.031	6.329	6.723	803,723	+0.05(+0.74%)
Oct 28, 2008	6.226	6.705	6.150	6.674	672,498	+0.51(+8.35%)
Oct 27, 2008	6.132	6.539	5.945	6.159	601,520	-0.06(-1.01%)
Oct 24, 2008	6.021	6.396	5.775	6.222	616,133	-0.20(-3.07%)
Oct 23, 2008	6.660	6.969	6.128	6.419	847,104	-0.22(-3.37%)
Oct 22, 2008	6.642	6.750	6.530	6.642	592,669	-0.07(-1.02%)
Oct 21, 2008	6.693	6.964	6.684	6.711	524,788	-0.04(-0.53%)
Oct 20, 2008	6.578	6.795	6.431	6.746	505,360	+0.29(+4.54%)
Oct 17, 2008	6.400	6.862	6.293	6.453	954,095	-0.15(-2.29%)
Oct 16, 2008	6.249	6.782	6.045	6.604	1,343,406	+0.39(+6.21%)
Oct 15, 2008	5.849	6.524	5.614	6.218	1,660,117	-0.50(-7.47%)
Oct 14, 2008	7.026	7.093	6.551	6.720	612,309	-0.11(-1.63%)
Oct 13, 2008	6.489	7.546	6.489	6.831	526,752	+0.49(+7.78%)
Oct 10, 2008	6.036	6.977	5.765	6.338	1,727,598	+0.19(+3.03%)
Oct 09, 2008	6.684	7.013	6.151	6.151	1,124,412	-0.46(-6.98%)
Oct 08, 2008	6.973	7.208	6.573	6.613	1,269,023	-0.39(-5.58%)
Oct 07, 2008	7.322	7.710	6.977	7.004	829,069	-0.53(-7.02%)
Oct 06, 2008	7.635	8.043	7.124	7.533	708,027	-0.24(-3.03%)
Oct 03, 2008	7.937	8.305	7.746	7.768	459,714	-0.08(-1.07%)
Oct 02, 2008	7.986	8.145	7.835	7.852	388,760	-0.18(-2.27%)