Alliance Resource Pt (NQ: ARLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.089	7.145	6.553	6.622	1,400,951	-0.41(-5.83%)
Jan 28, 2010	7.182	7.187	6.915	7.032	717,860	+0.12(+1.77%)
Jan 27, 2010	6.948	7.104	6.776	6.910	685,834	-0.02(-0.31%)
Jan 26, 2010	6.859	7.015	6.803	6.931	680,754	+0.02(+0.27%)
Jan 25, 2010	6.898	6.991	6.781	6.913	693,180	+0.02(+0.24%)
Jan 22, 2010	7.206	7.206	6.717	6.896	2,537,460	-0.30(-4.16%)
Jan 21, 2010	7.438	7.438	7.119	7.196	914,635	-0.25(-3.33%)
Jan 20, 2010	7.448	7.448	7.284	7.443	476,931	+0.03(+0.38%)
Jan 19, 2010	7.167	7.422	7.110	7.415	560,917	+0.27(+3.82%)
Jan 15, 2010	7.202	7.142	7.142	7.142	903,750	-0.07(-0.97%)
Jan 14, 2010	7.199	7.231	7.194	7.212	207,486	-0.02(-0.30%)
Jan 13, 2010	7.326	7.335	7.154	7.234	309,570	-0.03(-0.35%)
Jan 12, 2010	7.365	7.368	7.236	7.259	318,912	-0.08(-1.12%)
Jan 11, 2010	7.529	7.530	7.244	7.341	681,722	-0.11(-1.53%)
Jan 08, 2010	7.497	7.518	7.236	7.455	565,555	+0.07(+0.97%)
Jan 07, 2010	7.468	7.562	7.328	7.383	954,921	-0.09(-1.14%)
Jan 06, 2010	7.564	7.612	7.463	7.468	828,874	-0.10(-1.26%)
Jan 05, 2010	7.529	7.649	7.529	7.564	833,871	+0.04(+0.51%)
Jan 04, 2010	7.422	7.545	7.238	7.525	843,219	+0.27(+3.71%)
Dec 31, 2009	7.293	7.256	7.256	7.256	1,320,958	-0.10(-1.39%)
Dec 30, 2009	7.363	7.422	7.345	7.358	607,605	-0.04(-0.50%)
Dec 29, 2009	7.525	7.527	7.365	7.395	688,273	-0.12(-1.62%)
Dec 28, 2009	7.445	7.529	7.437	7.517	872,322	+0.13(+1.77%)
Dec 24, 2009	7.360	7.412	7.319	7.386	706,975	+0.11(+1.52%)
Dec 23, 2009	7.361	7.361	7.249	7.276	754,482	-0.02(-0.28%)
Dec 22, 2009	7.358	7.396	7.246	7.296	1,240,165	+0.07(+0.97%)
Dec 21, 2009	6.918	7.234	6.903	7.226	762,593	+0.33(+4.78%)
Dec 18, 2009	7.012	7.110	6.794	6.896	1,515,564	-0.12(-1.69%)
Dec 17, 2009	7.027	7.035	6.943	7.015	458,354	-0.02(-0.29%)
Dec 16, 2009	7.095	7.110	6.945	7.035	381,792	-0.04(-0.57%)
Dec 15, 2009	7.059	7.094	6.970	7.075	640,969	+0.07(+0.93%)
Dec 14, 2009	6.921	7.095	6.657	7.010	1,337,294	+0.35(+5.30%)
Dec 11, 2009	6.548	6.659	6.508	6.657	516,841	+0.11(+1.71%)
Dec 10, 2009	6.495	6.548	6.493	6.545	844,271	+0.03(+0.46%)
Dec 09, 2009	6.572	6.572	6.458	6.515	257,001	+0.03(+0.49%)
Dec 08, 2009	6.475	6.538	6.444	6.483	322,451	-0.03(-0.46%)
Dec 07, 2009	6.508	6.557	6.471	6.513	342,953	+0.04(+0.65%)
Dec 04, 2009	6.538	6.575	6.399	6.471	224,389	-0.02(-0.31%)
Dec 03, 2009	6.525	6.526	6.483	6.491	370,155	-0.04(-0.61%)
Dec 02, 2009	6.570	6.587	6.501	6.532	226,356	-0.01(-0.08%)
Dec 01, 2009	6.592	6.605	6.515	6.537	327,956	+0.00(+0.00%)
Nov 30, 2009	6.573	6.608	6.510	6.537	438,934	-0.04(-0.56%)
Nov 27, 2009	6.568	6.611	6.512	6.573	150,039	-0.03(-0.51%)
Nov 25, 2009	6.558	6.632	6.504	6.607	286,038	+0.11(+1.67%)
Nov 24, 2009	6.558	6.558	6.491	6.498	166,584	-0.00(-0.03%)
Nov 23, 2009	6.608	6.649	6.486	6.500	377,991	-0.02(-0.26%)
Nov 20, 2009	6.421	6.573	6.399	6.516	355,911	+0.01(+0.21%)
Nov 19, 2009	6.491	6.550	6.399	6.503	309,941	-0.06(-0.97%)
Nov 18, 2009	6.600	6.615	6.503	6.567	257,933	-0.04(-0.61%)
Nov 17, 2009	6.550	6.608	6.495	6.607	416,891	+0.12(+1.88%)
Nov 16, 2009	6.498	6.550	6.441	6.485	465,969	+0.05(+0.70%)
Nov 13, 2009	6.475	6.523	6.383	6.439	400,621	+0.02(+0.23%)
Nov 12, 2009	6.441	6.479	6.378	6.424	358,721	+0.00(+0.03%)
Nov 11, 2009	6.441	6.441	6.368	6.423	215,322	+0.03(+0.39%)
Nov 10, 2009	6.359	6.476	6.359	6.398	241,155	-0.01(-0.18%)
Nov 09, 2009	6.438	6.503	6.362	6.409	440,453	+0.07(+1.03%)
Nov 06, 2009	6.334	6.379	6.297	6.344	205,842	+0.03(+0.40%)
Nov 05, 2009	6.334	6.398	6.309	6.319	408,373	+0.03(+0.48%)
Nov 04, 2009	6.376	6.381	6.277	6.289	348,488	-0.04(-0.58%)
Nov 03, 2009	6.211	6.342	6.211	6.326	640,577	+0.07(+1.19%)
Nov 02, 2009	6.205	6.365	6.137	6.251	351,465	+0.05(+0.75%)
Oct 30, 2009	6.332	6.394	6.152	6.205	456,990	-0.10(-1.52%)
Oct 29, 2009	6.334	6.336	6.127	6.301	468,165	+0.25(+4.16%)
Oct 28, 2009	6.170	6.213	5.999	6.049	650,158	-0.23(-3.59%)
Oct 27, 2009	6.264	6.326	6.193	6.274	381,494	-0.02(-0.37%)
Oct 26, 2009	6.336	6.510	6.259	6.298	565,154	-0.11(-1.77%)
Oct 23, 2009	6.434	6.589	6.361	6.411	384,144	-0.09(-1.36%)
Oct 22, 2009	6.476	6.515	6.422	6.500	376,622	+0.02(+0.26%)
Oct 21, 2009	6.496	6.595	6.458	6.483	436,270	-0.01(-0.10%)
Oct 20, 2009	6.451	6.511	6.443	6.490	543,275	-0.03(-0.48%)
Oct 19, 2009	6.460	6.526	6.383	6.521	827,014	+0.09(+1.34%)
Oct 16, 2009	6.385	6.452	6.332	6.435	419,583	+0.02(+0.39%)
Oct 15, 2009	6.331	6.446	6.331	6.410	345,633	+0.05(+0.73%)
Oct 14, 2009	6.397	6.410	6.356	6.364	377,057	+0.01(+0.13%)
Oct 13, 2009	6.331	6.409	6.289	6.356	422,880	+0.06(+1.00%)
Oct 12, 2009	6.346	6.409	6.256	6.293	584,346	+0.07(+1.14%)
Oct 09, 2009	6.205	6.375	6.152	6.221	392,005	+0.01(+0.16%)
Oct 08, 2009	6.097	6.253	6.082	6.211	501,412	+0.13(+2.12%)
Oct 07, 2009	6.077	6.095	5.964	6.082	264,154	+0.06(+0.93%)
Oct 06, 2009	5.946	6.077	5.905	6.026	427,528	+0.14(+2.45%)
Oct 05, 2009	5.812	5.908	5.740	5.882	509,937	+0.12(+2.13%)
Oct 02, 2009	5.797	5.816	5.643	5.759	541,548	-0.10(-1.70%)
Oct 01, 2009	5.933	5.966	5.840	5.859	566,065	-0.15(-2.45%)
Sep 30, 2009	6.079	6.095	5.963	6.006	540,642	-0.07(-1.20%)
Sep 29, 2009	6.036	6.105	5.994	6.079	365,363	+0.06(+1.05%)
Sep 28, 2009	5.893	6.036	5.888	6.016	320,916	+0.10(+1.77%)
Sep 25, 2009	5.913	6.036	5.862	5.912	348,633	-0.05(-0.83%)
Sep 24, 2009	6.046	6.046	5.852	5.961	540,401	-0.01(-0.14%)
Sep 23, 2009	6.120	6.120	5.938	5.970	577,023	-0.15(-2.52%)
Sep 22, 2009	5.994	6.148	5.994	6.124	715,325	+0.13(+2.18%)
Sep 21, 2009	6.061	6.074	5.882	5.993	712,469	-0.14(-2.22%)
Sep 18, 2009	6.129	6.129	5.865	6.129	1,273,041	+0.10(+1.65%)
Sep 17, 2009	6.049	6.082	5.888	6.029	727,816	+0.00(+0.08%)
Sep 16, 2009	5.913	6.062	5.857	6.024	854,381	+0.19(+3.32%)
Sep 15, 2009	5.781	5.946	5.759	5.830	645,775	+0.03(+0.57%)
Sep 14, 2009	5.660	5.819	5.597	5.797	664,744	+0.14(+2.55%)
Sep 11, 2009	5.556	5.653	5.552	5.653	412,037	+0.11(+2.00%)
Sep 10, 2009	5.599	5.622	5.542	5.542	397,167	-0.07(-1.33%)
Sep 09, 2009	5.632	5.660	5.557	5.617	330,908	+0.06(+1.04%)
Sep 08, 2009	5.474	5.580	5.451	5.559	550,181	+0.15(+2.85%)
Sep 04, 2009	5.458	5.466	5.371	5.405	344,703	-0.01(-0.24%)
Sep 03, 2009	5.360	5.496	5.325	5.418	363,576	+0.06(+1.08%)
Sep 02, 2009	5.405	5.464	5.342	5.360	421,720	-0.05(-1.01%)
Sep 01, 2009	5.511	5.552	5.405	5.415	640,783	-0.07(-1.24%)
Aug 31, 2009	5.539	5.539	5.425	5.483	493,413	-0.06(-1.02%)
Aug 28, 2009	5.589	5.615	5.504	5.539	556,472	-0.03(-0.46%)
Aug 27, 2009	5.574	5.597	5.493	5.565	921,334	-0.05(-0.90%)
Aug 26, 2009	5.690	5.698	5.574	5.615	818,906	-0.07(-1.19%)
Aug 25, 2009	5.726	5.812	5.649	5.683	856,095	-0.07(-1.28%)
Aug 24, 2009	5.797	5.862	5.726	5.757	819,908	-0.01(-0.13%)
Aug 21, 2009	5.741	5.804	5.701	5.764	349,352	+0.14(+2.50%)
Aug 20, 2009	5.632	5.695	5.571	5.623	308,812	+0.04(+0.65%)
Aug 19, 2009	5.498	5.661	5.483	5.587	287,446	-0.02(-0.33%)
Aug 18, 2009	5.617	5.617	5.524	5.605	631,938	+0.04(+0.77%)
Aug 17, 2009	5.797	5.812	5.436	5.562	908,758	-0.29(-5.01%)
Aug 14, 2009	5.983	5.991	5.797	5.855	516,626	-0.11(-1.78%)
Aug 13, 2009	5.830	5.980	5.830	5.961	605,772	+0.15(+2.65%)
Aug 12, 2009	5.819	5.918	5.799	5.807	964,561	-0.13(-2.20%)
Aug 11, 2009	5.975	5.995	5.840	5.938	637,329	-0.05(-0.88%)
Aug 10, 2009	5.991	6.042	5.888	5.991	592,732	+0.03(+0.47%)
Aug 07, 2009	6.011	6.011	5.880	5.963	418,605	+0.04(+0.76%)
Aug 06, 2009	5.928	5.955	5.869	5.918	749,393	-0.03(-0.58%)
Aug 05, 2009	6.033	6.054	5.771	5.953	890,260	-0.06(-0.98%)
Aug 04, 2009	5.897	6.066	5.897	6.012	881,337	+0.01(+0.22%)
Aug 03, 2009	5.829	6.109	5.829	5.999	1,397,300	+0.18(+3.01%)
Jul 31, 2009	5.738	5.840	5.738	5.824	420,474	+0.09(+1.63%)
Jul 30, 2009	5.738	5.899	5.659	5.730	1,038,550	-0.01(-0.14%)
Jul 29, 2009	5.684	5.791	5.412	5.738	1,634,657	-0.05(-0.85%)
Jul 28, 2009	5.929	5.994	5.738	5.788	1,194,465	-0.39(-6.27%)
Jul 27, 2009	6.250	6.311	6.016	6.175	786,695	+0.04(+0.59%)
Jul 24, 2009	6.042	6.179	6.029	6.138	369,057	+0.11(+1.85%)
Jul 23, 2009	6.055	6.107	5.994	6.027	509,772	+0.03(+0.46%)
Jul 22, 2009	5.927	6.043	5.812	5.999	275,684	+0.05(+0.77%)
Jul 21, 2009	6.066	6.066	5.927	5.953	533,828	-0.07(-1.22%)
Jul 20, 2009	5.888	6.066	5.812	6.027	590,465	+0.21(+3.55%)
Jul 17, 2009	5.902	5.902	5.755	5.820	568,307	-0.04(-0.62%)
Jul 16, 2009	5.656	5.868	5.622	5.856	494,908	+0.16(+2.82%)
Jul 15, 2009	5.589	5.776	5.589	5.696	611,276	+0.21(+3.83%)
Jul 14, 2009	5.460	5.540	5.350	5.486	567,001	+0.01(+0.24%)
Jul 13, 2009	5.363	5.486	5.247	5.473	469,212	+0.11(+2.08%)
Jul 10, 2009	5.219	5.434	5.132	5.361	861,978	+0.15(+2.86%)
Jul 09, 2009	5.178	5.284	5.101	5.212	498,989	+0.10(+2.05%)
Jul 08, 2009	5.124	5.150	5.050	5.107	323,173	-0.02(-0.38%)
Jul 07, 2009	5.166	5.227	5.124	5.127	473,287	-0.09(-1.70%)
Jul 06, 2009	5.250	5.330	5.047	5.215	1,114,644	-0.16(-3.02%)
Jul 02, 2009	5.468	5.484	5.302	5.378	358,384	-0.08(-1.53%)
Jul 01, 2009	5.392	5.507	5.330	5.461	983,865	+0.13(+2.49%)
Jun 30, 2009	5.224	5.333	5.212	5.329	758,023	+0.05(+1.03%)
Jun 29, 2009	5.329	5.329	5.214	5.274	602,670	+0.02(+0.41%)
Jun 26, 2009	5.265	5.330	5.165	5.253	733,522	+0.03(+0.50%)
Jun 25, 2009	5.127	5.278	5.091	5.227	842,710	+0.09(+1.82%)
Jun 24, 2009	5.270	5.278	5.101	5.133	909,826	-0.13(-2.40%)
Jun 23, 2009	5.365	5.567	5.191	5.260	506,003	+0.06(+1.20%)
Jun 22, 2009	5.433	5.630	5.170	5.197	1,535,966	-0.43(-7.63%)
Jun 19, 2009	5.635	5.702	5.586	5.627	608,378	+0.01(+0.12%)
Jun 18, 2009	5.704	5.704	5.545	5.620	452,110	-0.02(-0.32%)
Jun 17, 2009	5.697	5.697	5.494	5.638	1,320,048	-0.05(-0.89%)
Jun 16, 2009	5.891	6.012	5.656	5.689	1,182,718	-0.20(-3.40%)
Jun 15, 2009	6.206	6.257	5.848	5.889	1,513,826	-0.34(-5.47%)
Jun 12, 2009	6.255	6.316	6.173	6.230	465,382	-0.10(-1.58%)
Jun 11, 2009	6.319	6.381	6.275	6.330	848,682	+0.01(+0.18%)
Jun 10, 2009	6.539	6.539	6.263	6.319	329,388	-0.10(-1.51%)
Jun 09, 2009	6.334	6.417	6.189	6.416	708,357	+0.17(+2.65%)
Jun 08, 2009	6.121	6.343	6.066	6.250	956,314	-0.03(-0.50%)
Jun 05, 2009	6.558	6.558	6.232	6.281	732,052	-0.14(-2.22%)
Jun 04, 2009	6.065	6.522	5.993	6.424	1,479,963	+0.44(+7.37%)
Jun 03, 2009	6.542	6.550	5.916	5.983	1,576,318	-0.57(-8.73%)
Jun 02, 2009	6.437	6.598	6.375	6.555	1,278,799	+0.15(+2.41%)
Jun 01, 2009	6.375	6.460	6.286	6.401	1,055,305	+0.16(+2.57%)
May 29, 2009	6.214	6.311	6.178	6.240	813,934	+0.07(+1.14%)
May 28, 2009	6.083	6.178	5.988	6.170	566,312	+0.19(+3.15%)
May 27, 2009	5.776	6.052	5.776	5.981	901,379	+0.14(+2.33%)
May 26, 2009	5.870	5.870	5.709	5.845	539,689	+0.00(+0.00%)
May 22, 2009	5.853	5.945	5.793	5.845	432,940	-0.01(-0.25%)
May 21, 2009	6.066	6.066	5.820	5.860	902,208	-0.27(-4.39%)
May 20, 2009	6.117	6.230	5.993	6.129	504,856	+0.10(+1.69%)
May 19, 2009	6.083	6.222	5.929	6.027	579,413	-0.04(-0.59%)
May 18, 2009	5.897	6.094	5.779	6.063	787,708	+0.30(+5.24%)
May 15, 2009	5.922	5.922	5.753	5.761	479,386	-0.12(-2.01%)
May 14, 2009	5.755	5.922	5.742	5.879	329,156	+0.09(+1.59%)
May 13, 2009	5.932	5.976	5.760	5.788	654,678	-0.16(-2.75%)
May 12, 2009	6.011	6.057	5.870	5.952	353,559	+0.13(+2.17%)
May 11, 2009	5.842	5.901	5.738	5.825	601,986	-0.04(-0.73%)
May 08, 2009	5.715	5.902	5.709	5.868	544,428	+0.16(+2.87%)
May 07, 2009	6.014	6.047	5.591	5.704	811,336	-0.22(-3.71%)
May 06, 2009	6.125	6.170	5.809	5.924	730,009	-0.14(-2.31%)
May 05, 2009	5.913	6.166	5.908	6.064	1,451,995	+0.12(+2.08%)
May 04, 2009	5.681	5.941	5.624	5.941	1,009,127	+0.35(+6.34%)
May 01, 2009	5.366	5.614	5.312	5.587	882,181	+0.25(+4.62%)
Apr 30, 2009	5.559	5.583	5.254	5.340	692,299	-0.13(-2.32%)
Apr 29, 2009	5.324	5.512	5.324	5.466	623,190	+0.14(+2.68%)
Apr 28, 2009	5.155	5.359	5.150	5.324	573,847	-0.06(-1.06%)
Apr 27, 2009	5.241	5.437	5.236	5.380	635,306	+0.20(+3.82%)
Apr 24, 2009	5.212	5.247	5.116	5.182	528,797	-0.00(-0.06%)
Apr 23, 2009	5.228	5.228	5.117	5.186	419,757	+0.05(+0.95%)
Apr 22, 2009	5.176	5.228	5.135	5.137	344,779	-0.03(-0.60%)
Apr 21, 2009	5.046	5.195	5.046	5.168	332,121	+0.06(+1.11%)
Apr 20, 2009	5.052	5.111	4.976	5.111	982,432	+0.06(+1.12%)
Apr 17, 2009	5.026	5.110	4.958	5.054	373,026	+0.10(+1.97%)
Apr 16, 2009	5.033	5.070	4.952	4.957	321,484	-0.06(-1.13%)
Apr 15, 2009	4.984	5.075	4.937	5.013	494,003	+0.02(+0.39%)
Apr 14, 2009	5.074	5.169	4.985	4.994	339,420	-0.06(-1.22%)
Apr 13, 2009	5.033	5.083	4.919	5.056	477,699	+0.05(+0.91%)
Apr 09, 2009	5.033	5.033	4.838	5.010	331,912	+0.12(+2.35%)
Apr 08, 2009	4.874	4.966	4.832	4.895	404,285	+0.08(+1.72%)
Apr 07, 2009	4.830	4.924	4.791	4.812	438,697	-0.07(-1.46%)
Apr 06, 2009	5.096	5.096	4.838	4.884	645,081	-0.20(-4.02%)
Apr 03, 2009	5.025	5.103	4.965	5.088	352,792	+0.12(+2.45%)
Apr 02, 2009	4.880	5.077	4.791	4.966	581,078	+0.21(+4.33%)
Apr 01, 2009	4.637	4.877	4.621	4.760	600,813	+0.04(+0.76%)
Mar 31, 2009	4.687	4.793	4.638	4.724	504,739	+0.04(+0.80%)
Mar 30, 2009	4.772	4.772	4.569	4.687	525,108	-0.42(-8.17%)
Mar 26, 2009	5.087	5.393	5.017	5.104	442,713	+0.10(+1.91%)
Mar 25, 2009	4.960	5.109	4.905	5.009	522,601	+0.05(+0.95%)
Mar 24, 2009	4.957	5.038	4.934	4.962	457,059	-0.06(-1.24%)
Mar 23, 2009	5.000	5.072	4.754	5.024	694,485	+0.27(+5.72%)
Mar 20, 2009	5.012	5.012	4.687	4.752	552,844	-0.21(-4.25%)
Mar 19, 2009	4.871	5.095	4.807	4.963	1,017,571	+0.21(+4.51%)
Mar 18, 2009	4.595	4.781	4.448	4.749	605,852	+0.16(+3.58%)
Mar 17, 2009	4.507	4.599	4.403	4.585	459,282	+0.06(+1.44%)
Mar 16, 2009	4.541	4.724	4.497	4.520	1,126,439	+0.05(+1.02%)
Mar 13, 2009	4.465	4.544	4.432	4.474	543,691	+0.06(+1.44%)
Mar 12, 2009	4.237	4.485	4.112	4.411	854,741	+0.14(+3.39%)
Mar 11, 2009	4.322	4.368	4.203	4.267	345,444	+0.07(+1.58%)
Mar 10, 2009	4.064	4.223	4.059	4.200	548,507	+0.13(+3.27%)
Mar 09, 2009	3.970	4.143	3.970	4.067	489,765	+0.05(+1.21%)
Mar 06, 2009	4.124	4.283	3.875	4.018	767,659	-0.03(-0.72%)
Mar 05, 2009	4.064	4.155	3.924	4.047	552,807	-0.10(-2.46%)
Mar 04, 2009	4.059	4.246	4.059	4.150	424,112	+0.14(+3.48%)
Mar 02, 2009	4.119	4.268	3.935	4.010	815,179	-0.29(-6.69%)
Feb 27, 2009	4.189	4.412	4.146	4.297	447,358	+0.10(+2.44%)
Feb 26, 2009	4.117	4.257	4.117	4.195	476,756	+0.09(+2.22%)
Feb 25, 2009	4.233	4.233	4.017	4.104	477,335	-0.01(-0.28%)
Feb 24, 2009	3.978	4.122	3.875	4.116	917,388	+0.14(+3.55%)
Feb 23, 2009	4.254	4.500	3.958	3.974	680,066	-0.26(-6.17%)
Feb 20, 2009	4.319	4.371	4.059	4.236	1,132,346	-0.17(-3.78%)
Feb 19, 2009	4.621	4.650	4.302	4.402	991,227	-0.19(-4.19%)
Feb 18, 2009	4.936	4.968	4.591	4.595	1,186,037	-0.34(-6.94%)
Feb 17, 2009	5.155	5.249	4.895	4.937	412,150	-0.23(-4.37%)
Feb 13, 2009	5.234	5.351	5.155	5.163	349,195	+0.05(+1.02%)
Feb 12, 2009	5.028	5.262	4.968	5.111	347,076	-0.01(-0.16%)
Feb 11, 2009	5.254	5.254	5.060	5.119	195,986	+0.02(+0.32%)
Feb 10, 2009	5.338	5.388	5.043	5.103	468,620	-0.16(-3.05%)
Feb 09, 2009	5.260	5.325	5.114	5.263	600,715	+0.00(+0.09%)
Feb 06, 2009	5.195	5.312	4.926	5.259	512,222	+0.10(+1.98%)
Feb 05, 2009	4.942	5.212	4.916	5.156	459,732	+0.12(+2.32%)
Feb 04, 2009	5.114	5.215	4.973	5.039	473,689	-0.12(-2.40%)
Feb 03, 2009	5.081	5.349	4.993	5.163	1,084,047	+0.14(+2.75%)