Intrepid Potash Inc (NY: IPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	233.97	236.10	227.59	233.97	74,545	+2.42(+1.04%)
Jul 29, 2010	228.75	235.13	227.01	231.56	81,328	+4.06(+1.79%)
Jul 28, 2010	227.30	230.88	224.59	227.50	65,109	-0.39(-0.17%)
Jul 27, 2010	232.04	234.46	226.72	227.88	87,521	-2.80(-1.22%)
Jul 26, 2010	229.62	233.97	227.78	230.69	68,291	+1.84(+0.80%)
Jul 23, 2010	220.44	229.33	220.44	228.85	96,173	+7.44(+3.36%)
Jul 22, 2010	221.40	226.24	219.47	221.40	77,023	+4.06(+1.87%)
Jul 21, 2010	224.01	227.78	215.22	217.34	60,295	-5.70(-2.56%)
Jul 20, 2010	211.64	223.63	211.35	223.05	208	+8.70(+4.06%)
Jul 19, 2010	217.34	220.34	211.38	214.35	34,133	-3.00(-1.38%)
Jul 16, 2010	217.34	225.85	215.70	217.34	60,824	-2.42(-1.10%)
Jul 15, 2010	214.54	225.46	209.51	219.76	137,374	+4.74(+2.20%)
Jul 14, 2010	210.48	217.15	207.87	215.02	113	+2.71(+1.27%)
Jul 13, 2010	211.16	212.99	208.93	212.32	389	+3.87(+1.86%)
Jul 12, 2010	213.38	213.57	206.90	208.45	42,474	-5.22(-2.44%)
Jul 09, 2010	213.67	214.35	204.68	213.67	94,391	+7.06(+3.42%)
Jul 08, 2010	202.26	207.58	200.91	206.61	65,961	+5.99(+2.99%)
Jul 07, 2010	193.08	200.71	193.08	200.62	66,686	+7.44(+3.85%)
Jul 06, 2010	196.65	198.78	191.14	193.17	84	+0.00(+0.00%)
Jul 02, 2010	193.17	195.88	190.75	193.17	54,376	+0.29(+0.15%)
Jul 01, 2010	188.44	193.95	184.47	192.88	112,536	+3.67(+1.94%)
Jun 30, 2010	192.01	198.10	188.24	189.21	148	-3.58(-1.86%)
Jun 29, 2010	192.79	195.69	191.53	192.79	10	-10.34(-5.09%)
Jun 25, 2010	203.13	205.65	199.94	203.13	145,268	+4.35(+2.19%)
Jun 24, 2010	203.71	204.29	198.39	198.78	70,292	-5.80(-2.84%)
Jun 23, 2010	207.09	207.09	203.03	204.58	85,474	-0.97(-0.47%)
Jun 22, 2010	207.77	211.16	205.45	205.55	10	-1.74(-0.84%)
Jun 21, 2010	217.25	220.44	205.55	207.29	136,346	-9.47(-4.37%)
Jun 18, 2010	216.76	218.21	213.67	216.76	69,618	-0.77(-0.36%)
Jun 17, 2010	216.67	218.12	211.64	217.54	81,706	+1.35(+0.63%)
Jun 16, 2010	216.18	218.70	215.41	216.18	104,398	-2.42(-1.11%)
Jun 15, 2010	214.73	220.14	212.99	218.60	118,898	+5.51(+2.59%)
Jun 14, 2010	220.05	222.76	212.61	213.09	193,396	-3.87(-1.78%)
Jun 11, 2010	214.35	220.73	214.35	216.96	91,513	-0.48(-0.22%)
Jun 10, 2010	210.28	217.44	207.77	217.44	107,452	+13.73(+6.74%)
Jun 09, 2010	212.90	216.28	203.03	203.71	178,739	-5.99(-2.86%)
Jun 08, 2010	218.79	219.47	203.90	209.71	95	-8.99(-4.11%)
Jun 07, 2010	222.66	224.59	218.60	218.70	126,646	-3.67(-1.65%)
Jun 04, 2010	222.37	232.14	222.18	222.37	213,957	-12.08(-5.15%)
Jun 03, 2010	239.19	239.48	232.04	234.46	87,014	-2.42(-1.02%)
Jun 02, 2010	230.88	236.87	229.14	236.87	170,118	+6.09(+2.64%)
Jun 01, 2010	236.49	241.71	230.40	230.78	69,916	-7.64(-3.20%)
May 28, 2010	238.42	243.35	237.26	238.42	55,205	-3.09(-1.28%)
May 27, 2010	234.94	241.80	233.60	241.51	86,841	+11.70(+5.09%)
May 26, 2010	235.81	236.97	229.48	229.81	89,654	-3.19(-1.37%)
May 25, 2010	223.24	233.88	218.31	233.01	10	+0.58(+0.25%)
May 24, 2010	236.78	238.71	232.33	232.43	77,426	-5.61(-2.36%)
May 21, 2010	228.94	238.61	225.27	238.03	139,699	+4.45(+1.90%)
May 20, 2010	234.66	238.32	233.30	233.59	109,208	-10.83(-4.43%)
May 19, 2010	243.64	245.67	236.10	244.41	127,193	-2.13(-0.86%)
May 18, 2010	251.38	256.69	244.61	246.54	91,230	-2.51(-1.01%)
May 17, 2010	251.96	252.15	241.71	249.06	76,850	-4.54(-1.79%)
May 14, 2010	253.60	263.75	250.79	253.60	109,079	-10.06(-3.81%)
May 13, 2010	258.92	265.98	257.27	263.65	123,978	+4.74(+1.83%)
May 12, 2010	252.73	259.59	252.73	258.92	93,857	+7.73(+3.08%)
May 11, 2010	254.37	254.37	250.60	251.18	76,483	-5.51(-2.15%)
May 10, 2010	254.18	256.69	253.89	256.69	136,319	+13.25(+5.44%)
May 07, 2010	246.44	250.50	239.87	243.45	157,008	-4.16(-1.68%)
May 06, 2010	251.57	259.50	236.87	247.60	207,412	+1.98(+0.81%)
May 05, 2010	253.12	263.27	243.35	245.62	229,349	-1.02(-0.41%)
May 04, 2010	250.89	251.28	244.32	246.64	147,410	-7.83(-3.08%)
May 03, 2010	255.44	257.47	250.70	254.47	92,835	+0.58(+0.23%)
Apr 30, 2010	254.47	261.04	253.41	253.89	141,349	+0.58(+0.23%)
Apr 29, 2010	255.15	258.05	251.18	253.31	67,140	+1.06(+0.42%)
Apr 28, 2010	253.02	254.28	246.83	252.25	114,233	+1.93(+0.77%)
Apr 27, 2010	256.60	258.05	249.06	250.31	103,959	-8.51(-3.29%)
Apr 26, 2010	261.62	262.88	257.08	258.82	96,088	+0.87(+0.34%)
Apr 23, 2010	257.37	258.63	254.66	257.95	90,123	+0.19(+0.07%)
Apr 22, 2010	256.21	259.98	251.38	257.76	88,773	+0.00(+0.00%)
Apr 21, 2010	262.78	263.85	256.21	257.76	108,520	-3.48(-1.33%)
Apr 20, 2010	255.24	263.17	254.18	261.24	20	+12.76(+5.14%)
Apr 19, 2010	250.41	252.25	246.16	248.47	154,794	-4.64(-1.83%)
Apr 16, 2010	257.76	261.04	249.83	253.12	201,082	-5.99(-2.31%)
Apr 15, 2010	263.75	265.88	258.34	259.11	269,826	-3.29(-1.25%)
Apr 14, 2010	270.32	271.68	261.72	262.40	233,221	-8.80(-3.24%)
Apr 13, 2010	272.94	273.12	269.65	271.19	82,862	-2.42(-0.88%)
Apr 12, 2010	275.45	276.42	271.78	273.61	88,585	-1.26(-0.46%)
Apr 09, 2010	277.29	279.80	270.71	274.87	100,664	-1.55(-0.56%)
Apr 08, 2010	273.61	277.38	271.68	276.42	68,115	+1.84(+0.67%)
Apr 07, 2010	277.09	280.38	272.26	274.58	121,559	-3.38(-1.22%)
Apr 06, 2010	280.67	281.44	277.67	277.96	111,273	-6.09(-2.14%)
Apr 05, 2010	292.08	292.08	280.96	284.05	130,517	-5.03(-1.74%)
Apr 01, 2010	294.79	289.08	289.08	289.08	122,038	-4.16(-1.42%)
Mar 31, 2010	293.05	297.59	292.27	293.24	106,422	+0.97(+0.33%)
Mar 30, 2010	280.28	296.14	279.90	292.27	323,647	+12.38(+4.42%)
Mar 29, 2010	282.02	283.96	279.51	279.90	86,443	-1.45(-0.52%)
Mar 26, 2010	280.48	284.83	277.97	281.35	86,251	+3.38(+1.22%)
Mar 25, 2010	291.98	294.40	277.58	277.96	131,501	-11.99(-4.13%)
Mar 24, 2010	288.79	293.33	287.05	289.95	130,534	-6.77(-2.28%)
Mar 23, 2010	298.36	300.39	294.11	296.72	74,268	-0.10(-0.03%)
Mar 22, 2010	286.08	299.72	284.34	296.82	132,174	+6.38(+2.20%)
Mar 19, 2010	297.78	298.36	287.92	290.44	119,707	-6.57(-2.21%)
Mar 18, 2010	303.78	306.77	292.66	297.01	149,375	-7.73(-2.54%)
Mar 17, 2010	319.25	319.34	302.52	304.74	125,687	-7.73(-2.48%)
Mar 16, 2010	308.13	315.57	305.42	312.48	167,154	+8.41(+2.77%)
Mar 15, 2010	300.77	305.23	300.30	304.07	218,725	-0.87(-0.29%)
Mar 12, 2010	293.92	309.29	290.34	304.94	587,027	+30.16(+10.98%)
Mar 11, 2010	275.16	275.35	269.75	274.77	85,414	-2.13(-0.77%)
Mar 10, 2010	274.29	278.35	273.13	276.90	69,042	+3.19(+1.17%)
Mar 09, 2010	270.71	278.25	269.17	273.71	126,723	+1.93(+0.71%)
Mar 08, 2010	275.84	278.25	270.81	271.78	96,679	-2.71(-0.99%)
Mar 05, 2010	282.51	282.51	272.16	274.48	135,131	+0.29(+0.11%)
Mar 04, 2010	277.96	280.19	272.94	274.19	74,949	-3.67(-1.32%)
Mar 03, 2010	281.83	284.44	277.19	277.87	103,238	-3.77(-1.34%)
Mar 02, 2010	279.99	286.95	279.51	281.64	194,133	+5.99(+2.17%)
Mar 01, 2010	262.59	275.84	257.66	275.64	235,894	+9.57(+3.60%)
Feb 26, 2010	267.04	267.13	261.14	266.07	79,812	+0.10(+0.04%)
Feb 25, 2010	259.40	266.75	256.69	265.98	105,265	+0.88(+0.33%)
Feb 24, 2010	264.52	266.36	260.17	265.10	102,757	-1.75(-0.66%)
Feb 23, 2010	272.45	274.87	265.59	266.85	136,465	-7.54(-2.75%)
Feb 22, 2010	276.80	278.06	272.74	274.39	84,562	-1.45(-0.53%)
Feb 19, 2010	274.58	277.87	271.00	275.84	106,747	+4.83(+1.78%)
Feb 18, 2010	270.52	272.16	266.85	271.00	125,101	-1.06(-0.39%)
Feb 17, 2010	278.16	280.28	270.04	272.07	147,437	-2.51(-0.92%)
Feb 16, 2010	268.39	277.48	268.39	274.58	174,033	+12.38(+4.72%)
Feb 12, 2010	258.72	262.20	262.20	262.20	133,394	+0.58(+0.22%)
Feb 11, 2010	246.44	262.98	245.19	261.62	201,176	+14.99(+6.08%)
Feb 10, 2010	247.12	251.18	243.25	246.64	148,203	-0.58(-0.23%)
Feb 09, 2010	249.44	251.86	243.93	247.22	166,779	-0.87(-0.35%)
Feb 08, 2010	247.60	249.93	242.58	248.09	227,839	+0.58(+0.23%)
Feb 05, 2010	246.54	250.79	235.04	247.51	939,190	+1.26(+0.51%)
Feb 04, 2010	259.30	259.30	245.28	246.25	200,618	-15.95(-6.08%)
Feb 03, 2010	257.95	265.88	257.85	262.20	179,267	+7.16(+2.81%)
Feb 02, 2010	256.31	259.21	250.89	255.05	192,525	+1.59(+0.63%)
Feb 01, 2010	245.48	253.79	243.35	253.45	292,468	+16.68(+7.04%)
Jan 29, 2010	246.83	248.96	234.75	236.78	170,525	-9.09(-3.70%)
Jan 28, 2010	253.02	257.08	240.26	245.87	229,378	-14.60(-5.60%)
Jan 27, 2010	268.20	269.17	255.53	260.46	248,209	-8.89(-3.30%)
Jan 26, 2010	267.62	277.48	263.76	269.36	98,760	-0.48(-0.18%)
Jan 25, 2010	273.81	276.94	268.58	269.84	77,317	-0.48(-0.18%)
Jan 22, 2010	279.90	279.90	268.58	270.32	109,633	-7.06(-2.54%)
Jan 21, 2010	291.79	297.01	277.19	277.38	116,307	-13.83(-4.75%)
Jan 20, 2010	292.47	292.47	283.86	291.21	110,279	-4.54(-1.54%)
Jan 19, 2010	290.63	296.04	285.60	295.75	162,319	+5.70(+1.97%)
Jan 15, 2010	304.55	290.05	290.05	290.05	148,775	-12.86(-4.24%)
Jan 14, 2010	308.90	310.83	300.20	302.91	158,129	-9.19(-2.94%)
Jan 13, 2010	306.77	312.67	297.30	312.09	102,942	+3.87(+1.25%)
Jan 12, 2010	312.77	317.79	302.42	308.23	138,760	-11.70(-3.66%)
Jan 11, 2010	326.88	330.65	312.48	319.92	171,180	-2.13(-0.66%)
Jan 08, 2010	320.12	327.27	319.44	322.05	97,779	-0.19(-0.06%)
Jan 07, 2010	316.93	324.76	314.22	322.24	148,334	+5.12(+1.62%)
Jan 06, 2010	306.49	318.86	304.55	317.12	197,096	+11.89(+3.90%)
Jan 05, 2010	304.36	314.22	297.49	305.23	237,874	+10.83(+3.68%)
Jan 04, 2010	285.70	295.95	284.34	294.40	120,954	+12.38(+4.39%)
Dec 31, 2009	284.25	282.02	282.02	282.02	58,634	-1.45(-0.51%)
Dec 30, 2009	283.28	286.18	281.25	283.47	69,682	-1.06(-0.37%)
Dec 29, 2009	286.76	286.95	278.35	284.54	148,068	-5.80(-2.00%)
Dec 28, 2009	293.72	293.91	286.57	290.34	101,457	-1.16(-0.40%)
Dec 24, 2009	285.70	293.53	285.41	291.50	92,035	+7.16(+2.52%)
Dec 23, 2009	279.22	284.73	276.51	284.34	198,676	+6.96(+2.51%)
Dec 22, 2009	265.78	277.58	262.59	277.38	193,346	+7.35(+2.72%)
Dec 21, 2009	273.42	275.45	269.17	270.04	114,739	+3.77(+1.42%)
Dec 18, 2009	273.42	275.26	262.01	266.26	172,661	-5.41(-1.99%)
Dec 17, 2009	285.21	285.21	269.55	271.68	197,326	-18.66(-6.43%)
Dec 16, 2009	291.89	292.47	288.12	290.34	93,209	+4.16(+1.45%)
Dec 15, 2009	282.80	291.89	280.86	286.18	231,461	+3.48(+1.23%)
Dec 14, 2009	283.86	284.15	281.44	282.70	168,573	-11.12(-3.78%)
Dec 11, 2009	297.88	298.46	291.60	293.82	83,147	-2.32(-0.78%)
Dec 10, 2009	298.36	301.84	294.21	296.14	73,560	-0.58(-0.20%)
Dec 09, 2009	293.24	298.07	290.15	296.72	74,141	+4.16(+1.42%)
Dec 08, 2009	297.88	299.04	290.44	292.56	111,661	-6.48(-2.17%)
Dec 07, 2009	300.88	306.97	297.78	299.04	157,393	-0.77(-0.26%)
Dec 04, 2009	308.23	310.55	289.27	299.81	160,746	-3.00(-0.99%)
Dec 03, 2009	314.51	315.86	302.13	302.81	140,624	-9.28(-2.97%)
Dec 02, 2009	302.71	317.41	300.30	312.09	290,947	+9.96(+3.30%)
Dec 01, 2009	298.36	306.00	297.01	302.13	211,519	+7.83(+2.66%)
Nov 30, 2009	298.94	299.91	291.69	294.30	164,056	-5.22(-1.74%)
Nov 27, 2009	288.69	303.00	287.25	299.52	78,337	-6.19(-2.02%)
Nov 25, 2009	298.85	306.19	296.24	305.71	120,549	+8.41(+2.83%)
Nov 24, 2009	289.95	300.97	284.44	297.30	181,208	+7.06(+2.43%)
Nov 23, 2009	292.27	298.75	289.18	290.24	200,924	+1.84(+0.64%)
Nov 20, 2009	276.61	291.01	274.68	288.40	363,268	+7.64(+2.72%)
Nov 19, 2009	275.55	281.64	271.68	280.77	247,740	+0.87(+0.31%)
Nov 18, 2009	274.58	280.67	273.13	279.90	317,362	+8.99(+3.32%)
Nov 17, 2009	252.15	272.16	250.60	270.90	328,217	+18.95(+7.52%)
Nov 16, 2009	254.95	256.98	250.72	251.96	121,008	+0.58(+0.23%)
Nov 13, 2009	254.18	254.37	249.06	251.38	134,153	-7.64(-2.95%)
Nov 12, 2009	254.18	260.08	244.61	259.01	229,021	+7.44(+2.96%)
Nov 11, 2009	249.34	254.28	247.51	251.57	146,016	+4.25(+1.72%)
Nov 10, 2009	251.57	251.57	242.67	247.31	132,755	-3.19(-1.27%)
Nov 09, 2009	259.79	261.24	245.38	250.50	245,143	-11.99(-4.57%)
Nov 06, 2009	259.98	269.26	256.89	262.49	131,181	+1.64(+0.63%)
Nov 05, 2009	261.24	265.20	256.21	260.85	102,686	+3.19(+1.24%)
Nov 04, 2009	258.43	264.91	256.21	257.66	114,763	+1.64(+0.64%)
Nov 03, 2009	246.74	258.34	243.93	256.02	109,049	+4.25(+1.69%)
Nov 02, 2009	252.25	257.27	243.93	251.76	114,755	+2.71(+1.09%)
Oct 30, 2009	254.95	257.08	242.48	249.06	135,858	-6.19(-2.42%)
Oct 29, 2009	253.89	257.47	251.76	255.24	127,422	+3.96(+1.58%)
Oct 28, 2009	261.14	262.49	248.76	251.28	180,711	-11.60(-4.41%)
Oct 27, 2009	267.71	270.13	262.30	262.88	131,561	-5.22(-1.95%)
Oct 26, 2009	276.03	282.51	266.65	268.10	139,322	-9.18(-3.31%)
Oct 23, 2009	278.83	279.32	274.68	277.29	181,912	+1.16(+0.42%)
Oct 22, 2009	269.26	277.29	262.11	276.13	188,665	+2.80(+1.03%)
Oct 21, 2009	267.62	279.41	265.69	273.32	154,911	+3.48(+1.29%)
Oct 20, 2009	265.78	270.62	265.69	269.84	139,665	-7.06(-2.55%)
Oct 19, 2009	263.46	281.06	262.88	276.90	375,087	+15.37(+5.88%)
Oct 16, 2009	251.96	263.65	250.22	261.53	238,292	+6.38(+2.50%)
Oct 15, 2009	245.28	255.99	244.61	255.15	174,704	+8.31(+3.37%)
Oct 14, 2009	241.71	250.12	240.45	246.83	165,939	+8.12(+3.40%)
Oct 13, 2009	238.03	241.32	235.91	238.71	122,263	-1.06(-0.44%)
Oct 12, 2009	239.97	242.87	236.97	239.77	134,133	-1.45(-0.60%)
Oct 09, 2009	233.49	241.71	233.10	241.22	178,740	+1.74(+0.73%)
Oct 08, 2009	229.62	241.03	227.88	239.48	242,374	+14.50(+6.45%)
Oct 07, 2009	221.31	230.59	220.63	224.98	119,774	+4.83(+2.20%)
Oct 06, 2009	218.41	226.53	218.12	220.15	130,120	+6.67(+3.12%)
Oct 05, 2009	211.74	214.44	209.12	213.48	94,047	+1.74(+0.82%)
Oct 02, 2009	211.35	214.54	203.03	211.74	104,084	-3.09(-1.44%)
Oct 01, 2009	227.21	228.46	213.96	214.83	150,197	-13.25(-5.81%)
Sep 30, 2009	229.24	231.65	224.59	228.07	109,064	+0.68(+0.30%)
Sep 29, 2009	230.49	232.04	225.66	227.40	61,735	-3.96(-1.71%)
Sep 28, 2009	222.47	231.46	222.37	231.36	78,070	+9.28(+4.18%)
Sep 25, 2009	226.04	227.50	220.44	222.08	87,688	-4.35(-1.92%)
Sep 24, 2009	230.30	232.04	220.63	226.43	99,817	-3.48(-1.51%)
Sep 23, 2009	236.58	238.23	229.53	229.91	126,843	-6.96(-2.94%)
Sep 22, 2009	236.78	240.45	234.84	236.87	138,478	+3.77(+1.62%)
Sep 21, 2009	236.78	243.54	232.14	233.10	254,037	-16.15(-6.48%)
Sep 18, 2009	244.22	250.89	239.97	249.25	199,962	+5.70(+2.34%)
Sep 17, 2009	233.78	247.99	233.49	243.54	276,380	+11.22(+4.83%)
Sep 16, 2009	234.75	236.78	231.85	232.33	108,764	-0.29(-0.13%)
Sep 15, 2009	226.34	234.46	225.85	232.62	209,517	+6.86(+3.04%)
Sep 14, 2009	226.14	228.66	223.72	225.75	137,969	-4.35(-1.89%)
Sep 11, 2009	234.26	239.48	228.66	230.10	164,564	-3.38(-1.45%)
Sep 10, 2009	235.04	238.23	231.46	233.49	169,192	-4.83(-2.03%)
Sep 09, 2009	243.74	243.74	234.17	238.32	133,973	-4.35(-1.79%)
Sep 08, 2009	242.87	244.61	239.97	242.67	79,353	+3.77(+1.58%)
Sep 04, 2009	236.97	239.77	232.52	238.90	73,882	+3.19(+1.35%)
Sep 03, 2009	237.36	238.71	232.33	235.71	163,519	+5.80(+2.52%)
Sep 02, 2009	216.86	231.91	212.80	229.91	322,542	+12.57(+5.78%)
Sep 01, 2009	228.94	232.04	216.28	217.34	169,483	-9.77(-4.30%)
Aug 31, 2009	233.39	233.78	225.56	227.11	202,642	-11.70(-4.90%)
Aug 28, 2009	240.74	240.74	235.04	238.81	98,150	-1.64(-0.68%)
Aug 27, 2009	241.32	242.48	234.75	240.45	109,237	-0.87(-0.36%)
Aug 26, 2009	243.93	246.50	238.81	241.32	157,812	-4.84(-1.96%)
Aug 25, 2009	255.34	255.73	245.67	246.16	74,247	-7.83(-3.08%)
Aug 24, 2009	253.70	256.69	250.41	253.99	121,889	+3.77(+1.51%)
Aug 21, 2009	248.67	251.28	243.74	250.22	103,387	+3.77(+1.53%)
Aug 20, 2009	243.74	247.60	241.51	246.44	58,733	+2.71(+1.11%)
Aug 19, 2009	236.78	246.06	233.68	243.74	78,806	+1.16(+0.48%)
Aug 18, 2009	240.45	243.16	237.45	242.58	68,434	+1.45(+0.60%)
Aug 17, 2009	246.74	247.90	237.36	241.12	91,412	-13.35(-5.25%)
Aug 14, 2009	260.56	260.56	251.86	254.47	38,366	-3.48(-1.35%)
Aug 13, 2009	256.60	259.59	251.57	257.95	59,349	+4.45(+1.75%)
Aug 12, 2009	248.96	257.08	248.47	253.50	76,962	+2.32(+0.92%)
Aug 11, 2009	253.12	256.02	248.47	251.18	90,589	-4.64(-1.81%)
Aug 10, 2009	246.35	263.94	246.35	255.82	125,204	+4.74(+1.89%)
Aug 07, 2009	248.47	254.57	236.87	251.09	200,522	-2.22(-0.88%)
Aug 06, 2009	257.56	261.04	249.34	253.31	117,711	+0.39(+0.15%)
Aug 05, 2009	249.44	257.18	244.03	252.92	200,118	+9.67(+3.98%)
Aug 04, 2009	248.47	251.86	243.16	243.25	183,689	-7.06(-2.82%)