Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.792	3.861	3.769	3.771	873,186	-0.02(-0.43%)
Jan 28, 2010	3.916	3.916	3.776	3.787	641,089	-0.13(-3.41%)
Jan 27, 2010	3.826	3.925	3.789	3.921	414,870	+0.06(+1.61%)
Jan 26, 2010	3.881	3.914	3.847	3.858	387,990	-0.05(-1.24%)
Jan 25, 2010	3.953	3.953	3.885	3.907	252,734	+0.00(+0.06%)
Jan 22, 2010	3.987	4.034	3.886	3.905	556,563	-0.09(-2.36%)
Jan 21, 2010	4.123	4.179	3.976	3.999	662,065	-0.13(-3.18%)
Jan 20, 2010	4.013	4.135	3.978	4.130	871,107	+0.07(+1.82%)
Jan 19, 2010	3.928	4.068	3.928	4.057	787,137	+0.12(+3.16%)
Jan 15, 2010	4.045	3.932	3.932	3.932	1,457,741	-0.09(-2.35%)
Jan 14, 2010	3.992	4.038	3.967	4.027	268,058	+0.03(+0.63%)
Jan 13, 2010	3.985	4.008	3.898	4.001	358,205	+0.02(+0.46%)
Jan 12, 2010	3.978	4.008	3.944	3.983	228,137	-0.04(-0.92%)
Jan 11, 2010	4.054	4.061	3.978	4.020	177,364	-0.02(-0.57%)
Jan 08, 2010	4.036	4.052	4.006	4.043	219,737	+0.00(+0.11%)
Jan 07, 2010	4.038	4.040	3.953	4.038	246,830	+0.01(+0.23%)
Jan 06, 2010	4.068	4.110	4.006	4.029	418,812	-0.05(-1.24%)
Jan 05, 2010	4.160	4.213	4.077	4.080	362,125	-0.10(-2.37%)
Jan 04, 2010	4.119	4.197	4.112	4.179	312,381	+0.10(+2.43%)
Dec 31, 2009	4.139	4.080	4.080	4.080	725,832	-0.07(-1.77%)
Dec 30, 2009	4.114	4.160	4.098	4.153	375,544	+0.02(+0.45%)
Dec 29, 2009	4.135	4.176	4.126	4.135	301,506	-0.00(-0.06%)
Dec 28, 2009	4.153	4.153	4.089	4.137	288,704	+0.01(+0.22%)
Dec 24, 2009	4.144	4.144	4.098	4.128	101,095	+0.01(+0.28%)
Dec 23, 2009	4.103	4.144	4.013	4.116	374,237	+0.03(+0.62%)
Dec 22, 2009	4.105	4.121	4.047	4.091	483,073	+0.00(+0.11%)
Dec 21, 2009	3.953	4.098	3.925	4.087	614,244	+0.15(+3.68%)
Dec 18, 2009	4.022	4.038	3.932	3.941	1,578,684	-0.04(-0.93%)
Dec 17, 2009	3.992	4.004	3.902	3.978	473,857	-0.03(-0.75%)
Dec 16, 2009	4.050	4.061	3.964	4.008	448,361	+0.00(+0.06%)
Dec 15, 2009	4.015	4.114	3.902	4.006	452,833	-0.03(-0.80%)
Dec 14, 2009	3.971	4.045	3.916	4.038	421,468	+0.10(+2.63%)
Dec 11, 2009	3.932	3.955	3.858	3.934	329,888	+0.01(+0.18%)
Dec 10, 2009	4.022	4.034	3.908	3.928	408,011	-0.07(-1.67%)
Dec 09, 2009	4.045	4.050	3.958	3.994	804,050	-0.06(-1.48%)
Dec 08, 2009	4.077	4.105	4.008	4.054	296,744	-0.04(-0.96%)
Dec 07, 2009	4.038	4.121	4.038	4.093	280,283	+0.04(+1.02%)
Dec 04, 2009	3.909	4.063	3.891	4.052	811,308	+0.22(+5.84%)
Dec 03, 2009	3.875	3.925	3.824	3.829	691,480	-0.01(-0.36%)
Dec 02, 2009	3.785	3.870	3.785	3.842	839,360	+0.07(+1.97%)
Dec 01, 2009	3.835	3.851	3.734	3.768	1,041,591	-0.02(-0.55%)
Nov 30, 2009	3.830	3.830	3.695	3.789	1,930,142	-0.04(-1.02%)
Nov 27, 2009	3.830	3.888	3.823	3.828	274,628	-0.13(-3.20%)
Nov 25, 2009	4.019	4.030	3.950	3.954	332,226	-0.06(-1.43%)
Nov 24, 2009	4.042	4.047	3.968	4.012	356,177	-0.04(-0.97%)
Nov 23, 2009	4.010	4.081	4.010	4.051	481,013	+0.11(+2.68%)
Nov 20, 2009	3.936	3.996	3.913	3.945	509,404	-0.03(-0.81%)
Nov 19, 2009	4.019	4.021	3.927	3.978	591,983	-0.09(-2.15%)
Nov 18, 2009	4.097	4.113	4.040	4.065	334,841	-0.03(-0.79%)
Nov 17, 2009	4.139	4.182	4.079	4.097	477,216	-0.04(-1.00%)
Nov 16, 2009	3.941	4.169	3.929	4.139	634,619	+0.22(+5.58%)
Nov 13, 2009	3.911	3.941	3.858	3.920	325,283	+0.02(+0.59%)
Nov 12, 2009	4.007	4.081	3.885	3.897	501,906	-0.11(-2.65%)
Nov 11, 2009	4.017	4.051	3.948	4.003	418,884	+0.02(+0.52%)
Nov 10, 2009	3.961	4.039	3.950	3.982	308,006	-0.01(-0.35%)
Nov 09, 2009	3.948	4.005	3.927	3.996	476,017	+0.09(+2.42%)
Nov 06, 2009	3.879	3.957	3.876	3.902	487,161	-0.03(-0.76%)
Nov 05, 2009	3.846	3.948	3.846	3.931	568,575	+0.11(+2.89%)
Nov 04, 2009	3.888	3.927	3.819	3.821	922,302	-0.02(-0.60%)
Nov 03, 2009	3.740	3.876	3.687	3.844	1,085,192	+0.13(+3.53%)
Nov 02, 2009	3.717	3.736	3.644	3.713	734,263	+0.01(+0.25%)
Oct 30, 2009	3.780	3.791	3.667	3.704	882,664	-0.11(-2.96%)
Oct 29, 2009	3.814	3.837	3.773	3.816	545,936	+0.03(+0.79%)
Oct 28, 2009	3.865	3.906	3.770	3.786	658,374	-0.07(-1.91%)
Oct 27, 2009	3.890	3.936	3.842	3.860	565,221	-0.01(-0.30%)
Oct 26, 2009	3.874	3.982	3.826	3.872	802,188	-0.01(-0.24%)
Oct 23, 2009	3.899	3.966	3.860	3.881	723,871	-0.06(-1.52%)
Oct 22, 2009	3.911	3.954	3.844	3.941	418,993	+0.03(+0.88%)
Oct 21, 2009	3.961	4.049	3.897	3.906	670,339	-0.06(-1.39%)
Oct 20, 2009	3.904	4.001	3.904	3.961	607,436	-0.03(-0.69%)
Oct 19, 2009	3.964	4.010	3.913	3.989	451,793	+0.05(+1.29%)
Oct 16, 2009	3.883	3.961	3.837	3.938	600,607	+0.03(+0.88%)
Oct 15, 2009	3.876	3.918	3.849	3.904	429,810	+0.01(+0.24%)
Oct 14, 2009	3.931	3.941	3.876	3.895	551,059	+0.00(+0.00%)
Oct 13, 2009	3.929	3.943	3.860	3.895	574,788	-0.05(-1.17%)
Oct 12, 2009	3.948	3.961	3.860	3.941	484,393	+0.07(+1.84%)
Oct 09, 2009	3.800	3.883	3.796	3.869	960,368	+0.07(+1.82%)
Oct 08, 2009	3.747	3.821	3.724	3.800	879,918	+0.09(+2.29%)
Oct 07, 2009	3.720	3.777	3.704	3.715	266,708	-0.03(-0.86%)
Oct 06, 2009	3.669	3.761	3.653	3.747	352,884	+0.08(+2.20%)
Oct 05, 2009	3.637	3.667	3.600	3.667	473,133	+0.06(+1.59%)
Oct 02, 2009	3.632	3.671	3.589	3.609	497,448	-0.05(-1.26%)
Oct 01, 2009	3.743	3.770	3.655	3.655	624,831	-0.12(-3.05%)
Sep 30, 2009	3.814	3.842	3.736	3.770	487,808	-0.05(-1.27%)
Sep 29, 2009	3.842	3.851	3.798	3.819	410,842	-0.03(-0.78%)
Sep 28, 2009	3.793	3.902	3.768	3.849	425,548	+0.06(+1.70%)
Sep 25, 2009	3.853	3.853	3.763	3.784	381,144	-0.07(-1.79%)
Sep 24, 2009	3.934	3.957	3.828	3.853	392,322	-0.08(-1.93%)
Sep 23, 2009	3.888	3.980	3.860	3.929	638,446	+0.03(+0.89%)
Sep 22, 2009	3.938	3.957	3.874	3.895	323,585	-0.03(-0.70%)
Sep 21, 2009	3.961	4.021	3.918	3.922	420,874	-0.09(-2.18%)
Sep 18, 2009	3.973	4.035	3.925	4.010	1,033,871	+0.05(+1.22%)
Sep 17, 2009	3.987	4.113	3.931	3.961	1,006,484	-0.02(-0.58%)
Sep 16, 2009	3.895	3.994	3.874	3.984	554,973	+0.09(+2.30%)
Sep 15, 2009	3.805	3.899	3.805	3.895	614,326	+0.07(+1.87%)
Sep 14, 2009	3.759	3.826	3.743	3.823	265,582	+0.03(+0.67%)
Sep 11, 2009	3.835	3.837	3.745	3.798	533,359	-0.04(-1.14%)
Sep 10, 2009	3.814	3.842	3.775	3.842	325,983	+0.01(+0.30%)
Sep 09, 2009	3.747	3.849	3.747	3.830	438,790	+0.06(+1.46%)
Sep 08, 2009	3.777	3.780	3.701	3.775	376,026	+0.02(+0.43%)
Sep 04, 2009	3.731	3.768	3.678	3.759	496,510	+0.03(+0.74%)
Sep 03, 2009	3.708	3.734	3.681	3.731	433,855	+0.03(+0.68%)
Sep 02, 2009	3.697	3.745	3.675	3.706	775,582	-0.01(-0.23%)
Sep 01, 2009	3.680	3.804	3.680	3.715	1,342,521	+0.03(+0.81%)
Aug 31, 2009	3.705	3.742	3.662	3.685	552,937	-0.06(-1.54%)
Aug 28, 2009	3.784	3.816	3.710	3.742	375,548	-0.02(-0.55%)
Aug 27, 2009	3.738	3.784	3.659	3.763	415,861	+0.01(+0.18%)
Aug 26, 2009	3.747	3.784	3.738	3.756	364,231	+0.00(+0.00%)
Aug 25, 2009	3.751	3.804	3.712	3.756	586,237	+0.02(+0.55%)
Aug 24, 2009	3.703	3.735	3.629	3.735	647,058	+0.03(+0.74%)
Aug 21, 2009	3.659	3.712	3.627	3.708	721,158	+0.10(+2.87%)
Aug 20, 2009	3.625	3.648	3.567	3.604	413,595	-0.02(-0.51%)
Aug 19, 2009	3.517	3.623	3.517	3.623	502,842	+0.05(+1.42%)
Aug 18, 2009	3.558	3.581	3.498	3.572	551,368	+0.04(+1.24%)
Aug 17, 2009	3.616	3.616	3.517	3.528	1,133,053	-0.13(-3.58%)
Aug 14, 2009	3.756	3.756	3.613	3.659	754,457	-0.10(-2.75%)
Aug 13, 2009	3.724	3.788	3.678	3.763	462,056	+0.05(+1.30%)
Aug 12, 2009	3.682	3.774	3.678	3.715	737,062	+0.03(+0.75%)
Aug 11, 2009	3.708	3.731	3.669	3.687	397,178	-0.05(-1.35%)
Aug 10, 2009	3.763	3.809	3.719	3.738	566,390	-0.04(-1.16%)
Aug 07, 2009	3.834	3.882	3.779	3.781	1,062,028	-0.01(-0.36%)
Aug 06, 2009	3.813	3.873	3.770	3.795	1,408,094	-0.01(-0.36%)
Aug 05, 2009	3.797	3.846	3.761	3.809	1,341,664	+0.00(+0.06%)
Aug 04, 2009	3.795	3.848	3.795	3.807	1,040,411	-0.02(-0.54%)
Aug 03, 2009	3.839	3.882	3.784	3.827	1,156,675	+0.03(+0.85%)
Jul 31, 2009	3.795	3.905	3.790	3.795	1,314,065	-0.02(-0.54%)
Jul 30, 2009	3.738	3.846	3.731	3.816	1,858,985	+0.09(+2.34%)
Jul 29, 2009	3.708	3.738	3.696	3.728	1,067,458	-0.02(-0.55%)
Jul 28, 2009	3.712	3.761	3.712	3.749	988,177	+0.00(+0.00%)
Jul 27, 2009	3.744	3.761	3.710	3.749	958,177	+0.01(+0.31%)
Jul 24, 2009	3.795	3.802	3.698	3.738	1,069,128	-0.08(-1.99%)
Jul 23, 2009	3.574	3.859	3.570	3.813	1,837,799	+0.23(+6.28%)
Jul 22, 2009	3.565	3.623	3.565	3.588	1,355,721	-0.00(-0.06%)
Jul 21, 2009	3.574	3.606	3.531	3.590	544,103	-0.02(-0.45%)
Jul 20, 2009	3.567	3.616	3.540	3.606	760,579	+0.06(+1.62%)
Jul 17, 2009	3.574	3.590	3.531	3.549	834,126	-0.02(-0.45%)
Jul 16, 2009	3.482	3.577	3.427	3.565	566,333	+0.08(+2.18%)
Jul 15, 2009	3.291	3.503	3.267	3.489	1,022,555	+0.23(+6.91%)
Jul 14, 2009	3.227	3.291	3.218	3.264	356,987	+0.03(+0.78%)
Jul 13, 2009	3.151	3.243	3.123	3.238	767,735	+0.07(+2.18%)
Jul 10, 2009	3.156	3.186	3.133	3.169	400,948	+0.00(+0.15%)
Jul 09, 2009	3.222	3.287	3.160	3.165	1,062,215	-0.03(-1.08%)
Jul 08, 2009	3.211	3.241	3.149	3.199	883,439	-0.01(-0.22%)
Jul 07, 2009	3.183	3.252	3.179	3.206	1,572,984	-0.01(-0.36%)
Jul 06, 2009	3.238	3.248	3.197	3.218	1,434,955	-0.02(-0.71%)
Jul 02, 2009	3.317	3.353	3.232	3.241	927,399	-0.12(-3.56%)
Jul 01, 2009	3.284	3.388	3.271	3.360	1,366,099	+0.11(+3.40%)
Jun 30, 2009	3.280	3.312	3.243	3.250	1,083,771	-0.03(-0.91%)
Jun 29, 2009	3.273	3.301	3.206	3.280	773,774	-0.00(-0.14%)
Jun 26, 2009	3.229	3.284	3.216	3.284	6,145,864	+0.03(+0.85%)
Jun 25, 2009	3.209	3.257	3.204	3.257	927,642	+0.05(+1.43%)
Jun 24, 2009	3.236	3.259	3.209	3.211	955,760	-0.01(-0.21%)
Jun 23, 2009	3.211	3.241	3.133	3.218	1,010,798	+0.02(+0.65%)
Jun 22, 2009	3.314	3.314	3.179	3.197	885,721	-0.12(-3.74%)
Jun 19, 2009	3.307	3.383	3.290	3.321	1,532,558	+0.07(+2.27%)
Jun 18, 2009	3.222	3.278	3.204	3.248	440,704	+0.02(+0.50%)
Jun 17, 2009	3.197	3.264	3.181	3.232	457,982	+0.03(+0.93%)
Jun 16, 2009	3.278	3.298	3.199	3.202	464,899	-0.08(-2.32%)
Jun 15, 2009	3.287	3.301	3.234	3.278	734,323	-0.03(-0.84%)
Jun 12, 2009	3.261	3.307	3.215	3.305	1,002,137	+0.06(+1.70%)
Jun 11, 2009	3.266	3.344	3.245	3.250	692,297	+0.00(+0.00%)
Jun 10, 2009	3.220	3.257	3.165	3.250	1,384,607	+0.05(+1.58%)
Jun 09, 2009	3.158	3.211	3.158	3.199	599,124	+0.07(+2.20%)
Jun 08, 2009	3.114	3.181	3.073	3.130	433,252	-0.03(-1.09%)
Jun 05, 2009	3.199	3.213	3.144	3.165	414,239	+0.00(+0.15%)
Jun 04, 2009	3.096	3.165	3.048	3.160	1,390,012	+0.07(+2.38%)
Jun 03, 2009	3.089	3.121	3.048	3.087	1,178,179	-0.02(-0.57%)
Jun 02, 2009	3.058	3.134	3.056	3.104	1,103,775	+0.05(+1.50%)
Jun 01, 2009	3.031	3.114	3.001	3.058	1,736,111	+0.05(+1.68%)
May 29, 2009	2.960	3.008	2.921	3.008	1,080,297	+0.05(+1.55%)
May 28, 2009	3.008	3.008	2.889	2.962	1,037,641	-0.04(-1.23%)
May 27, 2009	3.015	3.068	2.978	2.999	967,046	-0.05(-1.51%)
May 26, 2009	2.957	3.068	2.946	3.045	1,541,846	+0.07(+2.24%)
May 22, 2009	3.022	3.065	2.967	2.978	704,706	-0.07(-2.19%)
May 21, 2009	3.058	3.068	2.962	3.045	1,426,384	-0.02(-0.60%)
May 20, 2009	3.061	3.118	3.031	3.063	1,884,090	+0.03(+0.83%)
May 19, 2009	3.116	3.118	3.033	3.038	1,549,366	-0.07(-2.22%)
May 18, 2009	3.040	3.132	3.006	3.107	1,189,428	+0.10(+3.21%)
May 15, 2009	2.978	3.061	2.948	3.010	1,180,393	+0.02(+0.69%)
May 14, 2009	2.932	3.052	2.916	2.990	1,018,958	+0.08(+2.76%)
May 13, 2009	2.987	2.987	2.852	2.909	1,559,253	-0.13(-4.24%)
May 12, 2009	3.132	3.137	2.980	3.038	1,046,353	-0.07(-2.36%)
May 11, 2009	3.070	3.146	3.068	3.111	1,043,860	-0.01(-0.29%)
May 08, 2009	3.095	3.125	3.033	3.121	1,460,254	+0.07(+2.18%)
May 07, 2009	3.134	3.146	3.022	3.054	2,611,090	-0.04(-1.19%)
May 06, 2009	3.010	3.150	2.992	3.091	4,655,723	+0.11(+3.54%)
May 05, 2009	3.013	3.130	2.950	2.985	6,080,636	-0.32(-9.73%)
May 04, 2009	3.256	3.307	3.194	3.307	1,667,370	+0.08(+2.42%)
May 01, 2009	3.238	3.277	3.194	3.229	1,071,232	-0.00(-0.14%)
Apr 30, 2009	3.346	3.382	3.233	3.233	1,053,547	-0.09(-2.56%)
Apr 29, 2009	3.185	3.325	3.171	3.318	1,509,477	+0.15(+4.71%)
Apr 28, 2009	3.114	3.235	3.104	3.169	621,168	+0.03(+0.80%)
Apr 27, 2009	3.160	3.217	3.107	3.144	961,502	-0.06(-2.01%)
Apr 24, 2009	3.157	3.256	3.095	3.208	1,154,291	+0.09(+2.80%)
Apr 23, 2009	3.247	3.297	3.075	3.121	1,196,438	-0.11(-3.55%)
Apr 22, 2009	3.261	3.307	3.187	3.235	1,762,866	-0.06(-1.95%)
Apr 21, 2009	3.245	3.334	3.215	3.300	1,084,658	+0.03(+1.06%)
Apr 20, 2009	3.295	3.362	3.254	3.265	755,944	-0.10(-3.00%)
Apr 17, 2009	3.330	3.412	3.279	3.366	1,058,769	+0.05(+1.45%)
Apr 16, 2009	3.233	3.346	3.171	3.318	849,930	+0.10(+3.22%)
Apr 15, 2009	3.150	3.224	3.130	3.215	600,815	+0.04(+1.23%)
Apr 14, 2009	3.134	3.203	3.095	3.176	836,400	+0.00(+0.15%)
Apr 13, 2009	3.295	3.300	3.102	3.171	1,591,844	-0.20(-5.93%)
Apr 09, 2009	3.219	3.371	3.169	3.371	926,400	+0.23(+7.16%)
Apr 08, 2009	3.068	3.148	3.054	3.146	717,439	+0.11(+3.56%)
Apr 07, 2009	3.171	3.176	3.017	3.038	1,036,170	-0.16(-5.10%)
Apr 06, 2009	3.258	3.297	3.157	3.201	832,818	-0.09(-2.66%)
Apr 03, 2009	3.288	3.314	3.222	3.288	927,736	+0.00(+0.07%)
Apr 02, 2009	3.141	3.353	3.086	3.286	1,194,515	+0.21(+6.72%)
Apr 01, 2009	3.026	3.109	2.971	3.079	973,321	+0.01(+0.45%)
Mar 31, 2009	3.058	3.144	2.964	3.065	1,347,855	+0.05(+1.68%)
Mar 30, 2009	3.052	3.052	2.907	3.015	705,180	-0.18(-5.75%)
Mar 26, 2009	3.187	3.222	3.098	3.199	1,209,446	+0.06(+2.05%)
Mar 25, 2009	3.121	3.217	2.992	3.134	762,158	+0.04(+1.41%)
Mar 24, 2009	3.086	3.144	3.052	3.091	936,496	-0.03(-0.88%)
Mar 23, 2009	3.027	3.118	2.872	3.118	1,268,652	+0.25(+8.82%)
Mar 20, 2009	2.923	2.971	2.849	2.865	1,593,062	-0.03(-1.03%)
Mar 19, 2009	2.907	2.937	2.849	2.895	988,827	+0.04(+1.53%)
Mar 18, 2009	2.739	2.914	2.679	2.852	1,383,249	+0.10(+3.50%)
Mar 17, 2009	2.564	2.760	2.564	2.755	1,808,029	+0.16(+6.01%)
Mar 16, 2009	2.507	2.666	2.463	2.599	1,659,031	+0.11(+4.24%)
Mar 13, 2009	2.475	2.551	2.420	2.493	1,143,333	+0.04(+1.50%)
Mar 12, 2009	2.222	2.466	2.222	2.456	2,346,866	+0.14(+5.84%)
Mar 11, 2009	2.323	2.399	2.206	2.321	884,461	+0.02(+0.70%)
Mar 10, 2009	2.238	2.365	2.232	2.305	1,231,544	+0.11(+5.03%)
Mar 09, 2009	2.254	2.293	2.174	2.194	994,223	-0.09(-4.02%)
Mar 06, 2009	2.307	2.330	2.222	2.286	1,414,978	-0.00(-0.10%)
Mar 05, 2009	2.344	2.383	2.286	2.289	1,240,627	-0.11(-4.60%)
Mar 04, 2009	2.374	2.456	2.259	2.399	2,028,731	-0.04(-1.53%)
Mar 02, 2009	2.519	2.533	2.418	2.436	2,427,364	-0.08(-3.27%)
Feb 27, 2009	2.535	2.583	2.498	2.519	1,921,677	-0.06(-2.22%)
Feb 26, 2009	2.649	2.656	2.565	2.576	1,466,243	-0.06(-2.17%)
Feb 25, 2009	2.661	2.713	2.551	2.633	2,163,231	-0.04(-1.46%)
Feb 24, 2009	2.741	2.764	2.654	2.672	2,223,931	-0.05(-1.85%)
Feb 23, 2009	2.940	2.949	2.707	2.723	1,691,477	-0.19(-6.38%)
Feb 20, 2009	2.803	2.974	2.759	2.908	1,728,070	+0.07(+2.42%)
Feb 19, 2009	2.954	2.979	2.814	2.839	1,112,867	-0.09(-3.12%)
Feb 18, 2009	2.842	3.016	2.807	2.931	1,687,866	+0.03(+1.11%)
Feb 17, 2009	2.926	2.970	2.816	2.899	2,154,488	-0.12(-3.95%)
Feb 13, 2009	3.073	3.178	3.000	3.018	1,348,849	-0.05(-1.49%)
Feb 12, 2009	2.968	3.068	2.961	3.064	1,193,232	+0.00(+0.15%)
Feb 11, 2009	3.039	3.114	3.025	3.059	632,235	+0.03(+0.83%)
Feb 10, 2009	3.137	3.201	3.023	3.034	886,987	-0.11(-3.57%)
Feb 09, 2009	3.162	3.203	3.119	3.146	1,141,424	-0.02(-0.58%)
Feb 06, 2009	3.096	3.206	3.096	3.164	1,209,465	+0.08(+2.45%)
Feb 05, 2009	3.039	3.164	3.004	3.089	643,441	+0.04(+1.28%)
Feb 04, 2009	3.016	3.126	3.016	3.050	648,839	+0.03(+1.14%)
Feb 03, 2009	3.011	3.048	2.933	3.016	989,066	+0.01(+0.38%)