Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.37	33.86	32.26	33.75	2,763,467	+1.17(+3.60%)
Nov 27, 2009	32.11	33.05	31.75	32.58	499,825	-0.62(-1.87%)
Nov 25, 2009	32.72	33.53	32.59	33.20	1,638,900	+0.57(+1.74%)
Nov 24, 2009	31.87	32.73	31.66	32.63	1,776,288	+0.79(+2.48%)
Nov 23, 2009	32.96	33.12	31.75	31.84	1,555,955	-0.42(-1.29%)
Nov 20, 2009	33.02	33.10	31.95	32.26	1,931,578	-1.01(-3.04%)
Nov 19, 2009	33.40	33.58	32.82	33.27	1,518,676	-0.60(-1.78%)
Nov 18, 2009	33.18	34.61	32.76	33.87	2,585,550	+0.80(+2.41%)
Nov 17, 2009	33.15	33.42	32.65	33.07	2,093,723	-0.08(-0.23%)
Nov 16, 2009	33.82	33.95	33.06	33.15	2,055,684	-0.57(-1.69%)
Nov 13, 2009	33.78	33.89	33.38	33.72	1,587,770	+0.19(+0.56%)
Nov 12, 2009	34.12	34.33	33.42	33.53	2,262,041	-0.66(-1.94%)
Nov 11, 2009	33.70	34.40	33.61	34.19	2,916,828	+1.05(+3.18%)
Nov 10, 2009	32.10	33.18	31.98	33.14	2,009,908	+0.82(+2.52%)
Nov 09, 2009	31.42	32.59	31.25	32.32	1,719,469	+1.16(+3.71%)
Nov 06, 2009	31.14	31.31	30.34	31.17	1,454,743	-0.01(-0.03%)
Nov 05, 2009	30.62	31.59	30.62	31.18	2,109,600	+0.83(+2.74%)
Nov 04, 2009	30.14	31.01	29.82	30.34	3,265,399	+0.37(+1.22%)
Nov 03, 2009	27.74	30.16	27.74	29.98	5,133,286	+2.94(+10.87%)
Nov 02, 2009	26.68	27.57	25.96	27.04	2,502,594	+0.48(+1.82%)
Oct 30, 2009	26.84	27.43	25.99	26.56	2,059,206	-0.42(-1.54%)
Oct 29, 2009	26.07	27.14	25.91	26.97	1,365,147	+1.14(+4.41%)
Oct 28, 2009	27.44	27.44	25.61	25.83	2,011,226	-1.49(-5.44%)
Oct 27, 2009	28.31	28.45	26.95	27.32	1,548,510	-0.71(-2.55%)
Oct 26, 2009	29.08	29.92	27.88	28.03	1,550,809	-1.03(-3.54%)
Oct 23, 2009	29.23	29.37	28.94	29.06	971,660	-0.79(-2.65%)
Oct 22, 2009	29.48	30.07	28.66	29.85	1,239,694	+0.34(+1.15%)
Oct 21, 2009	28.61	30.53	28.18	29.51	3,176,742	+0.82(+2.87%)
Oct 20, 2009	28.04	28.74	28.03	28.69	1,297,196	-0.13(-0.44%)
Oct 19, 2009	27.94	29.25	27.94	28.81	1,559,931	+0.93(+3.32%)
Oct 16, 2009	28.55	28.55	27.62	27.89	1,809,232	-0.78(-2.73%)
Oct 15, 2009	28.53	28.77	28.11	28.67	1,699,634	-0.13(-0.44%)
Oct 14, 2009	28.96	29.64	28.71	28.80	2,725,131	+0.59(+2.08%)
Oct 13, 2009	28.63	28.67	27.85	28.21	1,038,350	-0.46(-1.60%)
Oct 12, 2009	28.76	29.52	28.39	28.67	1,738,952	+0.14(+0.48%)
Oct 09, 2009	28.56	28.72	28.12	28.53	1,135,397	-0.03(-0.12%)
Oct 08, 2009	28.24	28.93	27.98	28.57	2,275,270	+0.44(+1.57%)
Oct 07, 2009	26.95	28.25	26.95	28.13	2,867,915	+1.02(+3.76%)
Oct 06, 2009	27.14	27.39	26.72	27.11	2,919,600	+0.28(+1.04%)
Oct 05, 2009	25.26	26.96	25.26	26.83	3,343,577	+1.75(+6.98%)
Oct 02, 2009	25.14	25.27	23.90	25.08	2,589,875	-0.50(-1.96%)
Oct 01, 2009	26.21	26.31	25.35	25.58	3,302,198	-0.70(-2.65%)
Sep 30, 2009	26.72	26.99	25.70	26.27	3,340,571	-0.32(-1.21%)
Sep 29, 2009	25.13	26.94	24.84	26.60	6,891,226	+1.59(+6.35%)
Sep 28, 2009	24.25	25.16	24.04	25.01	1,490,874	+0.65(+2.65%)
Sep 25, 2009	24.95	25.20	24.15	24.36	1,649,282	-0.74(-2.94%)
Sep 24, 2009	25.46	25.70	24.21	25.10	2,747,343	-0.21(-0.84%)
Sep 23, 2009	26.52	26.74	25.23	25.31	3,293,972	-1.21(-4.55%)
Sep 22, 2009	26.32	26.76	25.84	26.52	2,550,676	+0.54(+2.06%)
Sep 21, 2009	25.99	26.25	25.19	25.99	2,391,809	-0.35(-1.32%)
Sep 18, 2009	26.91	27.18	26.30	26.33	1,922,959	-0.40(-1.49%)
Sep 17, 2009	27.07	27.74	26.50	26.73	1,878,717	-1.36(-4.84%)
Sep 16, 2009	28.30	28.46	26.07	28.09	6,561,504	+0.61(+2.23%)
Sep 15, 2009	27.43	27.89	27.27	27.48	1,676,477	+0.21(+0.78%)
Sep 14, 2009	26.85	27.29	26.21	27.27	1,908,558	+0.46(+1.71%)
Sep 11, 2009	28.19	28.36	26.59	26.81	2,220,730	-1.18(-4.22%)
Sep 10, 2009	27.40	28.16	27.18	27.99	1,736,751	+0.54(+1.95%)
Sep 09, 2009	26.16	27.70	26.16	27.46	2,301,817	+0.79(+2.96%)
Sep 08, 2009	27.75	27.91	26.22	26.67	4,187,558	-0.80(-2.91%)
Sep 04, 2009	27.76	27.97	27.12	27.46	2,383,209	-0.26(-0.95%)
Sep 03, 2009	27.18	27.73	26.80	27.73	1,495,782	+0.85(+3.16%)
Sep 02, 2009	26.63	27.32	25.95	26.88	2,035,584	+0.10(+0.38%)
Sep 01, 2009	28.21	29.09	26.58	26.78	3,388,210	-1.77(-6.19%)
Aug 31, 2009	27.85	28.68	27.35	28.54	3,736,231	-0.09(-0.33%)
Aug 28, 2009	29.14	29.72	28.03	28.64	4,046,848	-0.42(-1.43%)
Aug 27, 2009	24.31	29.14	24.31	29.05	12,308,913	+5.65(+24.14%)
Aug 26, 2009	23.96	24.11	23.17	23.40	2,036,284	-0.55(-2.31%)
Aug 25, 2009	22.87	23.97	22.72	23.96	2,837,765	+1.34(+5.94%)
Aug 24, 2009	22.94	23.25	22.38	22.61	2,196,419	-0.24(-1.04%)
Aug 21, 2009	22.77	22.93	22.43	22.85	2,023,307	+0.30(+1.32%)
Aug 20, 2009	22.38	22.82	22.10	22.55	1,854,676	+0.20(+0.87%)
Aug 19, 2009	22.09	22.67	21.79	22.36	1,743,103	-0.17(-0.75%)
Aug 18, 2009	21.52	22.58	21.47	22.53	2,128,673	+1.13(+5.28%)
Aug 17, 2009	22.06	22.27	20.57	21.40	2,975,809	-1.27(-5.62%)
Aug 14, 2009	23.62	23.62	22.47	22.67	1,798,802	-0.77(-3.30%)
Aug 13, 2009	23.37	23.62	22.75	23.45	2,117,287	+0.42(+1.81%)
Aug 12, 2009	22.30	23.23	22.30	23.03	2,912,925	+0.73(+3.28%)
Aug 11, 2009	21.85	22.31	21.45	22.30	2,718,549	+0.36(+1.63%)
Aug 10, 2009	22.42	22.85	21.45	21.94	3,787,618	-0.48(-2.16%)
Aug 07, 2009	21.53	22.54	21.29	22.43	17,231,264	-0.21(-0.94%)
Aug 06, 2009	24.22	25.17	22.51	22.64	6,171,369	-3.20(-12.39%)
Aug 05, 2009	26.49	27.07	25.54	25.84	3,158,486	-1.53(-5.59%)
Aug 04, 2009	25.60	27.72	25.51	27.37	4,538,253	+1.10(+4.17%)
Aug 03, 2009	24.64	26.33	24.64	26.27	6,301,121	+2.96(+12.68%)
Jul 31, 2009	21.75	23.85	21.75	23.32	3,535,195	+0.97(+4.33%)
Jul 30, 2009	22.10	23.36	21.87	22.35	3,759,828	-0.47(-2.05%)
Jul 29, 2009	22.13	22.89	21.70	22.82	3,137,788	+0.54(+2.40%)
Jul 28, 2009	21.70	22.34	21.19	22.28	2,095,927	+0.66(+3.06%)
Jul 27, 2009	21.63	22.05	21.13	21.62	2,096,216	+0.04(+0.20%)
Jul 24, 2009	22.12	22.40	21.18	21.58	181	-0.77(-3.46%)
Jul 23, 2009	21.24	23.17	20.83	22.35	4,199,958	+0.91(+4.24%)
Jul 22, 2009	21.38	21.98	20.91	21.44	3,055,345	-0.18(-0.83%)
Jul 21, 2009	22.10	22.30	21.07	21.62	3,545,536	-0.25(-1.13%)
Jul 20, 2009	21.30	22.03	21.14	21.87	2,809,360	+0.65(+3.04%)
Jul 17, 2009	20.68	21.44	20.60	21.22	2,306,323	+0.48(+2.34%)
Jul 16, 2009	20.57	20.86	20.30	20.74	2,995,340	+0.10(+0.49%)
Jul 15, 2009	20.43	21.22	20.13	20.63	4,066,817	+0.51(+2.53%)
Jul 14, 2009	19.56	20.31	19.21	20.12	2,957,327	+0.60(+3.09%)
Jul 13, 2009	18.88	19.56	18.86	19.52	3,194,696	+0.78(+4.17%)
Jul 10, 2009	17.53	19.01	17.53	18.74	4,064,693	+0.95(+5.35%)
Jul 09, 2009	17.78	18.12	17.13	17.79	3,039,208	+0.03(+0.19%)
Jul 08, 2009	18.22	18.26	17.30	17.75	3,796,604	-0.46(-2.52%)
Jul 07, 2009	18.04	19.13	18.03	18.21	7,669,909	-0.03(-0.19%)
Jul 06, 2009	17.19	18.43	16.49	18.25	7,312,573	+1.32(+7.78%)
Jul 02, 2009	15.55	17.19	15.17	16.93	7,293,002	+1.27(+8.14%)
Jul 01, 2009	15.86	16.14	15.12	15.66	12,396,694	+3.30(+26.75%)
Jun 30, 2009	12.62	13.39	12.33	12.35	2,301,022	-0.21(-1.69%)
Jun 29, 2009	12.59	12.79	12.16	12.56	780,453	+0.16(+1.30%)
Jun 26, 2009	12.58	12.58	11.96	12.40	1,878,773	+0.07(+0.55%)
Jun 25, 2009	12.21	12.44	12.16	12.33	1,692,468	+0.52(+4.39%)
Jun 24, 2009	11.20	12.24	11.15	11.82	1,675,663	+0.75(+6.75%)
Jun 23, 2009	11.26	11.30	10.78	11.07	847,137	-0.01(-0.08%)
Jun 22, 2009	11.49	11.49	10.92	11.08	1,069,018	-0.53(-4.54%)
Jun 19, 2009	12.03	12.12	11.43	11.60	1,169,442	-0.17(-1.44%)
Jun 18, 2009	11.56	11.99	11.35	11.77	1,278,435	+0.16(+1.39%)
Jun 17, 2009	11.78	11.93	10.89	11.61	1,096,543	-0.31(-2.64%)
Jun 16, 2009	11.98	12.33	11.64	11.93	1,048,539	-0.15(-1.27%)
Jun 15, 2009	12.44	12.49	11.61	12.08	994,474	-0.66(-5.20%)
Jun 12, 2009	12.74	12.84	12.47	12.74	692,884	-0.08(-0.66%)
Jun 11, 2009	12.68	13.24	12.50	12.83	1,054,183	+0.20(+1.55%)
Jun 10, 2009	12.52	12.88	12.33	12.63	1,454,396	+0.27(+2.20%)
Jun 09, 2009	11.98	12.73	11.77	12.36	1,373,002	+0.50(+4.23%)
Jun 08, 2009	11.60	12.04	11.47	11.86	980,466	-0.12(-0.99%)
Jun 05, 2009	11.71	12.13	11.55	11.98	2,121,052	+0.53(+4.60%)
Jun 04, 2009	10.73	11.49	10.71	11.45	1,301,656	+0.74(+6.90%)
Jun 03, 2009	10.81	11.13	10.53	10.71	1,708,246	-0.02(-0.16%)
Jun 02, 2009	10.54	11.02	10.25	10.73	1,344,604	+0.08(+0.72%)
Jun 01, 2009	10.20	10.90	10.20	10.65	1,798,815	+0.57(+5.64%)
May 29, 2009	9.880	10.08	9.769	10.08	873,521	+0.25(+2.59%)
May 28, 2009	9.684	9.914	9.259	9.829	808,196	+0.23(+2.39%)
May 27, 2009	9.820	10.09	9.574	9.599	819,500	-0.25(-2.59%)
May 26, 2009	9.183	9.956	9.073	9.854	1,057,582	+0.52(+5.55%)
May 22, 2009	9.642	9.642	9.031	9.336	802,800	-0.14(-1.43%)
May 21, 2009	9.412	9.650	9.141	9.472	1,024,603	-0.23(-2.36%)
May 20, 2009	9.837	10.30	9.616	9.701	1,279,173	-0.03(-0.35%)
May 19, 2009	9.497	9.931	9.251	9.735	1,687,715	+0.27(+2.87%)
May 18, 2009	8.546	9.497	8.546	9.463	1,596,006	+1.04(+12.30%)
May 15, 2009	8.860	9.047	8.232	8.427	1,360,724	-0.34(-3.88%)
May 14, 2009	8.198	8.860	7.858	8.767	2,078,872	+0.46(+5.52%)
May 13, 2009	8.682	8.767	8.198	8.308	1,458,394	-0.68(-7.56%)
May 12, 2009	9.548	9.710	8.631	8.988	1,494,038	-0.50(-5.28%)
May 11, 2009	9.616	9.710	9.378	9.489	1,804,347	-0.33(-3.37%)
May 08, 2009	9.251	10.06	9.251	9.820	2,009,569	+0.78(+8.65%)
May 07, 2009	9.837	10.16	8.903	9.039	2,000,506	-0.79(-8.04%)
May 06, 2009	10.02	10.02	9.336	9.829	1,845,521	+0.09(+0.96%)
May 05, 2009	9.319	9.812	9.132	9.735	1,899,840	+0.46(+4.94%)
May 04, 2009	9.013	9.302	8.996	9.276	1,967,923	+0.70(+8.12%)
May 01, 2009	8.266	8.843	8.266	8.580	1,756,497	+0.42(+5.21%)
Apr 30, 2009	9.659	9.659	8.121	8.155	4,646,391	-2.24(-21.57%)
Apr 29, 2009	10.05	10.70	9.744	10.40	2,377,510	+0.51(+5.15%)
Apr 28, 2009	9.446	9.990	9.446	9.888	1,413,717	-0.02(-0.17%)
Apr 27, 2009	9.710	10.13	9.429	9.905	2,017,390	-0.07(-0.68%)
Apr 24, 2009	9.310	10.07	9.310	9.973	1,814,934	+0.58(+6.15%)
Apr 23, 2009	9.523	9.820	9.166	9.395	1,381,003	-0.06(-0.63%)
Apr 22, 2009	8.954	9.854	8.818	9.455	1,970,747	+0.32(+3.53%)
Apr 21, 2009	7.951	9.234	7.518	9.132	1,789,538	+0.83(+10.03%)
Apr 20, 2009	8.690	8.826	8.062	8.300	1,728,065	-0.84(-9.20%)
Apr 17, 2009	8.656	9.209	8.588	9.141	1,224,651	+0.53(+6.11%)
Apr 16, 2009	8.198	8.682	8.055	8.614	832,255	+0.47(+5.74%)
Apr 15, 2009	7.679	8.172	7.560	8.147	909,005	+0.40(+5.15%)
Apr 14, 2009	8.028	8.359	7.662	7.747	1,406,836	-0.27(-3.39%)
Apr 13, 2009	7.807	8.104	7.297	8.019	1,227,124	+0.28(+3.62%)
Apr 09, 2009	7.221	7.909	7.119	7.739	2,273,312	+0.78(+11.23%)
Apr 08, 2009	6.915	7.119	6.728	6.957	1,108,386	+0.13(+1.87%)
Apr 07, 2009	6.923	7.076	6.758	6.830	1,277,355	-0.29(-4.06%)
Apr 06, 2009	7.331	7.357	6.966	7.119	1,705,542	-0.30(-4.01%)
Apr 03, 2009	6.983	7.433	6.838	7.416	1,628,765	+0.45(+6.46%)
Apr 02, 2009	6.116	7.221	6.116	6.966	2,963,565	+1.02(+17.14%)
Apr 01, 2009	5.598	5.989	5.394	5.946	1,497,229	+0.22(+3.86%)
Mar 31, 2009	6.184	6.312	5.581	5.726	1,990,180	-0.31(-5.07%)
Mar 30, 2009	6.516	6.609	5.904	6.031	1,777,434	-0.81(-11.80%)
Mar 26, 2009	6.533	6.872	6.439	6.838	1,289,629	+0.40(+6.20%)
Mar 25, 2009	6.286	6.770	6.057	6.439	2,012,344	+0.22(+3.55%)
Mar 24, 2009	6.040	6.388	5.836	6.218	1,397,349	+0.04(+0.69%)
Mar 23, 2009	5.912	6.184	5.819	6.176	1,816,719	+0.81(+15.03%)
Mar 20, 2009	5.743	5.768	5.173	5.369	1,315,797	-0.37(-6.51%)
Mar 19, 2009	5.836	5.853	5.556	5.743	1,518,004	-0.02(-0.29%)
Mar 18, 2009	5.403	5.845	5.233	5.760	1,624,757	+0.34(+6.27%)
Mar 17, 2009	5.522	5.649	5.258	5.420	1,710,812	-0.22(-3.92%)
Mar 16, 2009	5.853	5.912	5.539	5.641	1,902,469	-0.09(-1.63%)
Mar 13, 2009	5.836	5.980	5.360	5.734	0	-0.02(-0.30%)
Mar 12, 2009	5.462	5.811	5.037	5.751	2,237,308	+0.28(+5.12%)
Mar 11, 2009	5.224	5.573	5.182	5.471	2,442,249	+0.32(+6.27%)
Mar 10, 2009	4.536	5.335	4.511	5.148	2,690,229	+0.91(+21.44%)
Mar 09, 2009	4.256	4.511	4.163	4.239	1,475,836	+0.03(+0.81%)
Mar 06, 2009	4.553	4.562	4.027	4.205	0	-0.15(-3.51%)
Mar 05, 2009	4.936	4.936	4.256	4.358	2,247,967	-0.73(-14.36%)
Mar 04, 2009	4.885	5.190	4.859	5.088	2,173,410	+0.68(+15.41%)
Mar 02, 2009	5.173	5.241	4.366	4.409	4,378,874	-0.91(-17.09%)
Feb 27, 2009	5.734	5.989	5.224	5.318	0	-0.59(-10.06%)
Feb 26, 2009	6.295	6.448	5.912	5.912	1,532,118	-0.24(-3.87%)
Feb 25, 2009	6.550	6.635	5.963	6.150	2,265,782	-0.45(-6.82%)
Feb 24, 2009	5.819	6.728	5.632	6.601	2,232,957	+0.99(+17.73%)
Feb 23, 2009	6.193	6.371	5.590	5.607	2,065,727	-0.53(-8.59%)
Feb 20, 2009	5.836	6.227	5.819	6.133	0	+0.08(+1.40%)
Feb 19, 2009	6.125	6.497	6.031	6.048	1,829,076	+0.03(+0.56%)
Feb 18, 2009	6.473	6.533	5.904	6.014	1,888,630	-0.39(-6.10%)
Feb 17, 2009	7.008	7.017	6.312	6.405	1,634,898	-0.64(-9.05%)
Feb 13, 2009	7.187	7.246	5.037	7.042	1,849,643	-0.24(-3.27%)
Feb 12, 2009	7.671	7.671	6.804	7.280	2,927,913	-0.62(-7.85%)
Feb 11, 2009	7.926	8.308	7.798	7.900	1,240,696	+0.01(+0.11%)
Feb 10, 2009	8.096	8.639	7.764	7.892	2,192,144	-0.40(-4.82%)
Feb 09, 2009	7.985	8.393	7.951	8.291	1,009,932	+0.32(+4.05%)
Feb 06, 2009	7.416	8.215	7.323	7.968	1,581,258	+0.55(+7.45%)
Feb 05, 2009	7.085	7.552	6.881	7.416	1,692,661	+0.34(+4.80%)
Feb 04, 2009	6.872	7.297	6.736	7.076	2,437,573	+0.32(+4.78%)
Feb 03, 2009	6.601	6.855	6.363	6.753	2,025,276	+0.18(+2.71%)
Feb 02, 2009	5.946	6.779	5.946	6.575	3,024,743	+0.44(+7.20%)
Jan 30, 2009	6.278	6.414	5.819	6.133	0	-0.26(-4.12%)
Jan 29, 2009	7.645	7.654	6.099	6.397	11,811,386	-2.79(-30.41%)
Jan 28, 2009	8.928	9.344	8.767	9.192	2,508,557	+0.43(+4.95%)
Jan 27, 2009	8.563	9.132	8.537	8.758	1,349,635	+0.20(+2.38%)
Jan 26, 2009	8.384	8.954	8.367	8.554	1,379,465	+0.21(+2.55%)
Jan 23, 2009	8.240	8.690	8.045	8.342	1,859,575	-0.15(-1.80%)
Jan 22, 2009	8.886	8.962	8.401	8.495	1,758,138	-0.60(-6.63%)
Jan 21, 2009	8.435	9.124	8.367	9.098	1,714,500	+0.85(+10.30%)
Jan 20, 2009	9.684	9.769	8.164	8.249	2,285,034	-1.43(-14.75%)
Jan 16, 2009	9.752	9.795	9.158	9.676	0	+0.42(+4.50%)
Jan 15, 2009	9.370	9.642	8.631	9.259	2,914,223	-0.14(-1.54%)
Jan 14, 2009	10.02	10.19	9.310	9.404	2,296,854	-0.76(-7.44%)
Jan 13, 2009	9.370	10.30	9.225	10.16	2,655,340	+0.69(+7.26%)
Jan 12, 2009	9.608	9.650	9.132	9.472	1,623,500	-0.14(-1.50%)
Jan 09, 2009	9.752	9.769	9.022	9.616	1,235,104	-0.11(-1.14%)
Jan 08, 2009	10.19	10.22	9.175	9.727	2,872,400	-0.42(-4.10%)
Jan 07, 2009	10.11	10.32	9.523	10.14	2,338,592	-0.05(-0.50%)
Jan 06, 2009	9.973	10.39	9.744	10.19	3,557,284	+0.57(+5.91%)
Jan 05, 2009	9.234	10.06	8.962	9.625	3,740,195	+0.87(+10.00%)
Jan 02, 2009	7.713	8.996	7.645	8.750	2,239,108	+1.20(+15.86%)
Jan 01, 2009	7.025	7.620	7.008	7.552	0	+0.00(+0.00%)
Dec 31, 2008	7.025	7.620	7.008	7.552	1,683,943	+0.51(+7.24%)
Dec 30, 2008	6.516	7.051	6.465	7.042	1,618,245	+0.55(+8.51%)
Dec 29, 2008	6.779	6.779	6.371	6.490	961,988	-0.25(-3.78%)
Dec 26, 2008	6.702	6.753	6.465	6.745	598,177	+0.08(+1.28%)
Dec 24, 2008	6.550	6.669	6.303	6.660	786,226	+0.15(+2.35%)
Dec 23, 2008	6.686	6.821	6.312	6.507	1,307,770	-0.17(-2.54%)
Dec 22, 2008	7.170	7.221	6.473	6.677	1,766,182	-0.49(-6.87%)
Dec 19, 2008	7.382	7.552	6.966	7.170	2,233,726	-0.13(-1.75%)
Dec 18, 2008	7.875	8.113	7.017	7.297	1,697,851	-0.41(-5.29%)
Dec 17, 2008	6.838	7.824	6.821	7.705	1,846,772	+0.56(+7.85%)
Dec 16, 2008	6.736	7.238	6.711	7.144	1,443,847	+0.49(+7.41%)
Dec 15, 2008	6.847	7.051	6.499	6.652	915,686	-0.18(-2.61%)
Dec 12, 2008	5.955	6.830	5.785	6.830	1,506,850	+0.41(+6.35%)
Dec 11, 2008	6.796	7.051	6.320	6.422	1,531,557	-0.29(-4.30%)
Dec 10, 2008	6.541	7.042	6.473	6.711	1,789,049	+0.24(+3.67%)
Dec 09, 2008	6.702	6.779	6.329	6.473	1,735,016	-0.23(-3.42%)
Dec 08, 2008	6.116	6.864	6.116	6.702	2,581,992	+0.76(+12.88%)
Dec 05, 2008	5.309	5.946	5.199	5.938	1,707,442	+0.54(+10.08%)
Dec 04, 2008	5.607	5.870	5.241	5.394	1,175,480	-0.31(-5.51%)
Dec 03, 2008	5.403	5.938	5.284	5.709	1,683,128	+0.13(+2.28%)
Dec 02, 2008	5.012	5.912	4.927	5.581	2,181,107	+0.64(+12.89%)