Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.992	9.148	8.872	8.944	296,604	+0.04(+0.40%)
Jan 28, 2011	9.268	9.304	8.902	8.908	224,582	-0.37(-3.95%)
Jan 27, 2011	9.256	9.334	9.124	9.274	131,803	+0.02(+0.19%)
Jan 26, 2011	9.040	9.298	9.004	9.256	192,202	+0.21(+2.32%)
Jan 25, 2011	8.956	9.082	8.878	9.046	149,651	+0.10(+1.07%)
Jan 24, 2011	8.956	9.106	8.938	8.950	151,315	-0.02(-0.27%)
Jan 21, 2011	8.962	9.058	8.914	8.974	196,625	+0.05(+0.54%)
Jan 20, 2011	8.998	9.094	8.884	8.926	214,833	-0.13(-1.39%)
Jan 19, 2011	9.142	9.226	8.992	9.052	209,140	-0.11(-1.24%)
Jan 18, 2011	9.214	9.304	9.130	9.166	130,046	-0.08(-0.91%)
Jan 14, 2011	9.160	9.346	9.106	9.250	168,576	+0.09(+0.98%)
Jan 13, 2011	9.478	9.556	9.106	9.160	273,281	-0.28(-2.99%)
Jan 12, 2011	9.148	9.544	9.148	9.442	491,529	+0.38(+4.24%)
Jan 11, 2011	9.076	9.148	9.004	9.058	122,246	+0.05(+0.60%)
Jan 10, 2011	8.932	9.046	8.788	9.004	187,978	+0.04(+0.47%)
Jan 07, 2011	8.956	9.040	8.800	8.962	245,914	+0.01(+0.07%)
Jan 06, 2011	9.136	9.136	8.926	8.956	371,780	-0.15(-1.65%)
Jan 05, 2011	9.022	9.130	9.022	9.106	151,081	+0.04(+0.46%)
Jan 04, 2011	9.088	9.118	8.920	9.064	244,390	+0.01(+0.13%)
Jan 03, 2011	9.232	9.250	9.004	9.052	234,473	-0.12(-1.31%)
Dec 31, 2010	9.142	9.268	9.112	9.172	263,120	+0.03(+0.33%)
Dec 30, 2010	9.214	9.334	9.142	9.142	126,754	-0.06(-0.65%)
Dec 29, 2010	9.178	9.250	9.130	9.202	85,410	+0.07(+0.72%)
Dec 28, 2010	9.298	9.298	9.130	9.136	73,640	-0.15(-1.61%)
Dec 27, 2010	9.166	9.298	9.148	9.286	128,164	+0.10(+1.11%)
Dec 23, 2010	9.142	9.238	9.142	9.184	76,831	+0.04(+0.39%)
Dec 22, 2010	9.262	9.292	9.148	9.148	120,467	-0.10(-1.04%)
Dec 21, 2010	9.256	9.340	9.148	9.244	152,100	-0.04(-0.39%)
Dec 20, 2010	9.478	9.478	9.088	9.280	195,341	-0.14(-1.53%)
Dec 17, 2010	9.274	9.424	9.202	9.424	394,529	+0.17(+1.88%)
Dec 16, 2010	9.280	9.298	9.154	9.250	169,758	+0.01(+0.06%)
Dec 15, 2010	9.466	9.508	9.244	9.244	155,596	-0.23(-2.47%)
Dec 14, 2010	9.568	9.568	9.433	9.478	149,031	-0.03(-0.32%)
Dec 13, 2010	9.592	9.598	9.460	9.508	132,562	-0.05(-0.56%)
Dec 10, 2010	9.484	9.637	9.256	9.562	162,006	+0.11(+1.14%)
Dec 09, 2010	9.628	9.634	9.340	9.454	423,918	-0.13(-1.31%)
Dec 08, 2010	9.742	9.759	9.574	9.580	142,593	-0.13(-1.36%)
Dec 07, 2010	9.748	9.777	9.604	9.712	211,470	+0.07(+0.68%)
Dec 06, 2010	9.502	9.664	9.460	9.646	172,939	+0.11(+1.13%)
Dec 03, 2010	9.454	9.568	9.447	9.538	205,999	+0.04(+0.44%)
Dec 02, 2010	9.520	9.592	9.454	9.496	143,531	-0.04(-0.38%)
Dec 01, 2010	9.777	9.825	9.490	9.532	201,548	-0.07(-0.69%)
Nov 30, 2010	9.562	9.664	9.412	9.598	195,149	-0.09(-0.93%)
Nov 29, 2010	9.598	9.736	9.412	9.688	101,149	+0.03(+0.31%)
Nov 26, 2010	9.682	9.825	9.658	9.658	101,826	-0.09(-0.92%)
Nov 24, 2010	9.622	9.748	9.748	9.748	150,915	+0.23(+2.39%)
Nov 23, 2010	9.472	9.628	9.454	9.520	197,252	-0.05(-0.56%)
Nov 22, 2010	9.394	9.598	9.394	9.574	133,390	+0.14(+1.53%)
Nov 19, 2010	9.334	9.430	9.184	9.430	306,059	+0.10(+1.09%)
Nov 18, 2010	9.280	9.388	9.238	9.328	210,398	+0.16(+1.70%)
Nov 17, 2010	9.232	9.292	9.112	9.172	133,224	-0.01(-0.07%)
Nov 16, 2010	9.238	9.364	9.160	9.178	218,934	-0.11(-1.23%)
Nov 15, 2010	9.448	9.526	9.280	9.292	155,968	-0.07(-0.71%)
Nov 12, 2010	9.496	9.616	9.334	9.358	193,729	-0.23(-2.38%)
Nov 11, 2010	9.460	9.622	9.364	9.586	105,460	+0.04(+0.38%)
Nov 10, 2010	9.400	9.580	9.178	9.550	194,268	+0.14(+1.53%)
Nov 09, 2010	9.466	9.562	9.322	9.406	203,987	-0.15(-1.52%)
Nov 08, 2010	9.491	9.599	9.449	9.551	158,761	+0.02(+0.25%)
Nov 05, 2010	9.604	9.676	9.473	9.527	196,325	-0.09(-0.93%)
Nov 04, 2010	9.616	9.682	9.521	9.616	269,626	+0.11(+1.13%)
Nov 03, 2010	9.539	9.551	9.312	9.509	211,380	-0.02(-0.25%)
Nov 02, 2010	9.300	9.551	9.175	9.533	292,284	+0.38(+4.17%)
Nov 01, 2010	9.402	9.455	9.121	9.151	325,677	-0.20(-2.11%)
Oct 29, 2010	9.205	9.443	9.193	9.348	257,658	+0.13(+1.36%)
Oct 28, 2010	9.491	9.551	9.127	9.222	472,145	-0.14(-1.53%)
Oct 27, 2010	9.205	9.402	9.103	9.366	209,116	+0.26(+2.82%)
Oct 25, 2010	9.258	9.348	9.084	9.109	216,723	-0.13(-1.36%)
Oct 22, 2010	9.085	9.270	8.984	9.234	266,584	+0.20(+2.25%)
Oct 21, 2010	9.246	9.336	8.966	9.031	284,970	-0.15(-1.63%)
Oct 20, 2010	9.246	9.354	9.127	9.181	400,442	-0.02(-0.26%)
Oct 19, 2010	9.151	9.425	9.103	9.205	273,221	-0.10(-1.03%)
Oct 18, 2010	9.073	9.306	9.014	9.300	188,074	+0.24(+2.70%)
Oct 15, 2010	9.228	9.246	8.721	9.055	668,830	-0.06(-0.65%)
Oct 14, 2010	9.193	9.252	9.043	9.115	404,220	-0.07(-0.78%)
Oct 13, 2010	9.008	9.246	8.894	9.187	288,282	+0.24(+2.74%)
Oct 12, 2010	8.864	8.984	8.846	8.942	245,576	+0.07(+0.74%)
Oct 11, 2010	8.655	8.930	8.611	8.876	243,135	+0.26(+2.98%)
Oct 08, 2010	8.620	8.655	8.446	8.620	213,733	+0.15(+1.76%)
Oct 07, 2010	8.357	8.548	8.243	8.470	633	+0.18(+2.16%)
Oct 06, 2010	8.261	8.345	8.118	8.291	434,783	+0.04(+0.51%)
Oct 05, 2010	8.178	8.291	8.064	8.249	462,108	+0.19(+2.29%)
Oct 04, 2010	8.297	8.381	8.005	8.064	308,897	-0.14(-1.75%)
Oct 01, 2010	8.208	8.220	7.772	8.208	457,101	+0.06(+0.78%)
Sep 30, 2010	8.144	8.321	8.029	8.144	298,923	-0.08(-0.99%)
Sep 29, 2010	8.154	8.309	8.148	8.226	155,449	+0.02(+0.22%)
Sep 28, 2010	8.303	8.303	8.076	8.208	298	-0.03(-0.36%)
Sep 27, 2010	8.273	8.405	8.107	8.238	197,379	-0.04(-0.50%)
Sep 24, 2010	8.148	8.303	8.052	8.279	252,870	+0.25(+3.12%)
Sep 23, 2010	8.029	8.202	7.981	8.029	34,765	-0.02(-0.22%)
Sep 22, 2010	8.261	8.291	7.963	8.047	272,750	-0.22(-2.67%)
Sep 21, 2010	8.315	8.423	8.190	8.267	192,209	-0.08(-0.93%)
Sep 20, 2010	7.933	8.351	7.879	8.345	336,841	+0.46(+5.83%)
Sep 17, 2010	7.885	8.023	7.670	7.885	379,659	-0.08(-1.05%)
Sep 15, 2010	7.897	8.006	7.790	7.969	141,587	+0.04(+0.45%)
Sep 14, 2010	7.891	8.035	7.826	7.933	187,562	+0.05(+0.61%)
Sep 13, 2010	7.742	7.939	7.706	7.885	233,579	+0.23(+3.04%)
Sep 10, 2010	7.742	7.756	7.557	7.653	550,495	-0.11(-1.38%)
Sep 09, 2010	7.885	7.933	7.724	7.760	255,648	-0.05(-0.69%)
Sep 08, 2010	7.945	7.945	7.772	7.814	203,036	-0.08(-0.98%)
Sep 07, 2010	8.345	8.411	7.838	7.891	1,008	-0.48(-5.77%)
Sep 03, 2010	8.255	8.399	8.124	8.375	191,353	+0.23(+2.78%)
Sep 02, 2010	7.778	8.202	7.778	8.148	500	+0.31(+3.96%)
Sep 01, 2010	7.796	7.969	7.730	7.838	314,074	+0.16(+2.10%)
Aug 31, 2010	7.676	7.867	7.587	7.676	5,360	-0.05(-0.69%)
Aug 30, 2010	7.850	8.018	7.712	7.730	290,516	-0.19(-2.41%)
Aug 27, 2010	7.921	8.052	7.778	7.921	183,435	-0.04(-0.52%)
Aug 26, 2010	8.023	8.190	7.903	7.963	706	-0.06(-0.74%)
Aug 25, 2010	7.790	8.047	7.790	8.023	700	+0.17(+2.13%)
Aug 24, 2010	7.784	7.962	7.718	7.856	2,841	-0.01(-0.08%)
Aug 23, 2010	7.867	7.933	7.700	7.861	249,081	+0.02(+0.30%)
Aug 20, 2010	7.838	7.897	7.766	7.838	264,533	-0.10(-1.28%)
Aug 19, 2010	8.208	8.255	7.939	7.939	2,442	-0.30(-3.69%)
Aug 18, 2010	8.184	8.440	8.058	8.243	11,101	+0.03(+0.36%)
Aug 17, 2010	8.178	8.297	8.029	8.214	1,686	+0.11(+1.40%)
Aug 16, 2010	8.112	8.238	7.945	8.100	297,914	-0.11(-1.38%)
Aug 13, 2010	8.214	8.357	8.088	8.214	247,477	-0.12(-1.43%)
Aug 12, 2010	8.208	8.429	8.154	8.333	315,297	-0.02(-0.21%)
Aug 11, 2010	8.632	8.673	8.321	8.351	536,597	-0.44(-5.02%)
Aug 10, 2010	8.633	8.840	8.538	8.793	352,341	+0.09(+1.02%)
Aug 09, 2010	8.538	8.716	8.490	8.704	239,172	+0.20(+2.30%)
Aug 06, 2010	8.508	8.532	8.212	8.508	253,261	+0.14(+1.70%)
Aug 05, 2010	8.573	8.591	8.360	8.366	277,398	-0.20(-2.35%)
Aug 04, 2010	8.538	8.793	8.484	8.567	390,111	-0.01(-0.07%)
Aug 03, 2010	8.526	8.923	8.455	8.573	685,850	-0.01(-0.07%)
Aug 02, 2010	8.378	8.627	8.378	8.579	398,998	+0.28(+3.36%)
Jul 30, 2010	8.301	8.431	8.182	8.301	609,562	-0.12(-1.41%)
Jul 29, 2010	9.279	9.285	8.324	8.419	1,295,435	-0.91(-9.78%)
Jul 28, 2010	9.332	9.557	9.131	9.332	1,310	-0.22(-2.30%)
Jul 27, 2010	9.771	9.895	9.528	9.552	254,440	-0.18(-1.89%)
Jul 26, 2010	9.528	9.747	9.362	9.735	416,949	+0.30(+3.14%)
Jul 23, 2010	9.433	9.569	9.338	9.439	444,738	+0.06(+0.63%)
Jul 22, 2010	9.131	9.415	9.089	9.380	825,723	+0.39(+4.35%)
Jul 21, 2010	9.178	9.237	8.988	8.988	302,320	-0.11(-1.24%)
Jul 20, 2010	8.680	9.101	8.639	9.101	316,474	+0.37(+4.21%)
Jul 19, 2010	8.627	8.751	8.478	8.733	319,254	+0.11(+1.24%)
Jul 16, 2010	8.627	9.024	8.579	8.627	369,195	-0.44(-4.84%)
Jul 15, 2010	9.113	9.166	8.947	9.065	275,196	-0.08(-0.91%)
Jul 14, 2010	9.225	9.225	9.006	9.148	195,600	-0.04(-0.45%)
Jul 13, 2010	9.190	9.243	8.882	9.190	2,793	+0.37(+4.24%)
Jul 12, 2010	8.976	9.054	8.793	8.816	229,847	-0.08(-0.93%)
Jul 09, 2010	8.899	8.982	8.639	8.899	241,210	+0.15(+1.76%)
Jul 08, 2010	8.745	8.757	8.549	8.745	386,505	+0.25(+3.00%)
Jul 07, 2010	8.212	8.496	8.152	8.490	354,634	+0.33(+3.99%)
Jul 06, 2010	8.164	8.680	7.939	8.164	2,007	-0.32(-3.77%)
Jul 02, 2010	8.484	8.656	8.354	8.484	243,175	-0.14(-1.58%)
Jul 01, 2010	8.467	8.692	8.336	8.621	585,561	+0.12(+1.47%)
Jun 30, 2010	8.496	8.816	8.461	8.496	4,432	-0.18(-2.12%)
Jun 29, 2010	9.160	9.160	8.615	8.680	496,821	-0.25(-2.79%)
Jun 25, 2010	8.929	9.119	8.722	8.929	549,798	+0.15(+1.76%)
Jun 24, 2010	8.775	9.012	8.745	8.775	168	-0.24(-2.63%)
Jun 23, 2010	8.888	9.101	8.763	9.012	319,650	+0.10(+1.13%)
Jun 22, 2010	8.911	9.231	8.870	8.911	823	-0.21(-2.34%)
Jun 21, 2010	9.516	9.516	9.083	9.125	310,603	-0.25(-2.72%)
Jun 18, 2010	9.380	9.575	9.380	9.380	340,259	-0.14(-1.43%)
Jun 17, 2010	9.599	9.611	9.391	9.516	305,034	-0.03(-0.31%)
Jun 16, 2010	9.510	9.664	9.314	9.546	287,699	+0.05(+0.56%)
Jun 15, 2010	9.492	9.599	9.308	9.492	1,431	+0.07(+0.76%)
Jun 14, 2010	9.368	9.599	9.291	9.421	321,511	+0.16(+1.73%)
Jun 11, 2010	9.024	9.279	9.024	9.261	211,070	+0.18(+2.02%)
Jun 10, 2010	9.142	9.142	8.905	9.077	345,037	+0.12(+1.39%)
Jun 09, 2010	8.893	9.152	8.656	8.953	635,010	+0.14(+1.55%)
Jun 08, 2010	8.935	9.018	8.698	8.816	343,993	-0.05(-0.60%)
Jun 07, 2010	9.030	9.089	8.787	8.870	390,703	-0.12(-1.38%)
Jun 04, 2010	8.994	9.267	8.953	8.994	518,553	-0.33(-3.50%)
Jun 03, 2010	9.326	9.492	9.286	9.320	276,064	-0.08(-0.88%)
Jun 02, 2010	9.403	9.409	9.089	9.403	324,784	+0.31(+3.46%)
Jun 01, 2010	9.089	9.463	9.089	9.089	1,160	-0.24(-2.60%)
May 28, 2010	9.332	9.724	9.220	9.332	422,800	-0.33(-3.44%)
May 27, 2010	9.546	9.753	9.504	9.664	328,060	+0.33(+3.49%)
May 26, 2010	9.338	9.706	9.303	9.338	1,163	-0.03(-0.32%)
May 25, 2010	8.976	9.421	8.899	9.368	597,223	+0.09(+0.96%)
May 24, 2010	9.427	9.569	9.255	9.279	403,650	-0.18(-1.88%)
May 21, 2010	8.988	9.605	8.882	9.457	803,933	+0.34(+3.71%)
May 20, 2010	8.976	9.273	8.899	9.119	1,053,454	-0.62(-6.39%)
May 19, 2010	9.878	10.01	9.664	9.741	445,991	-0.19(-1.91%)
May 18, 2010	10.32	10.35	9.907	9.931	168	-0.25(-2.50%)
May 17, 2010	10.33	10.49	10.06	10.19	500,027	-0.04(-0.41%)
May 14, 2010	10.23	10.32	10.05	10.23	410,109	-0.17(-1.65%)
May 13, 2010	10.38	10.48	10.21	10.40	388,892	+0.02(+0.23%)
May 12, 2010	10.05	10.42	10.05	10.38	634,077	+0.39(+3.94%)
May 11, 2010	10.02	10.20	9.935	9.983	952,567	+0.11(+1.13%)
May 10, 2010	9.900	9.930	9.747	9.871	914,021	+0.09(+0.97%)
May 07, 2010	10.09	10.09	9.411	9.776	998,873	+0.49(+5.27%)
May 06, 2010	10.43	10.48	9.287	9.287	768,938	-1.03(-9.95%)
May 05, 2010	10.33	10.60	10.24	10.31	789,788	-0.04(-0.34%)
May 04, 2010	10.14	10.38	9.882	10.35	1,156,558	+0.19(+1.86%)
May 03, 2010	9.947	10.54	9.876	10.16	822,325	+0.32(+3.24%)
Apr 30, 2010	10.06	10.06	9.747	9.841	677,294	-0.19(-1.94%)
Apr 29, 2010	10.37	10.50	9.900	10.04	921,723	-0.31(-3.02%)
Apr 28, 2010	9.747	10.55	9.564	10.35	1,924,779	+1.15(+12.50%)
Apr 27, 2010	9.363	9.375	9.181	9.198	3,222	-0.12(-1.33%)
Apr 26, 2010	9.216	9.430	9.198	9.322	711,442	+0.14(+1.54%)
Apr 23, 2010	9.010	9.222	8.768	9.181	1,103,042	+0.24(+2.64%)
Apr 22, 2010	8.467	9.158	8.467	8.945	989,120	+0.41(+4.77%)
Apr 21, 2010	8.220	8.544	8.220	8.538	486,145	+0.29(+3.58%)
Apr 20, 2010	8.202	8.284	8.078	8.243	229,412	+0.09(+1.16%)
Apr 19, 2010	8.131	8.290	7.913	8.149	275,508	-0.05(-0.65%)
Apr 16, 2010	8.231	8.361	8.049	8.202	541,231	-0.01(-0.14%)
Apr 15, 2010	7.990	8.225	7.990	8.214	362,263	+0.20(+2.50%)
Apr 14, 2010	7.948	8.084	7.931	8.013	369,596	+0.08(+0.97%)
Apr 13, 2010	7.972	8.019	7.736	7.937	364,308	+0.00(+0.00%)
Apr 12, 2010	7.984	8.019	7.883	7.937	308,640	-0.01(-0.07%)
Apr 09, 2010	7.907	7.972	7.754	7.942	382,621	+0.06(+0.82%)
Apr 08, 2010	7.907	7.931	7.736	7.878	509,052	+0.11(+1.37%)
Apr 07, 2010	7.630	7.771	7.539	7.771	695,062	+0.18(+2.33%)
Apr 06, 2010	7.200	7.624	7.188	7.595	595,398	+0.35(+4.89%)
Apr 05, 2010	7.323	7.323	7.174	7.241	354,901	+0.02(+0.24%)
Apr 01, 2010	7.111	7.223	7.223	7.223	772,674	+0.15(+2.17%)
Mar 31, 2010	7.200	7.282	7.064	7.070	462,017	-0.16(-2.20%)
Mar 30, 2010	7.571	7.677	7.170	7.229	804,275	-0.28(-3.69%)
Mar 29, 2010	7.406	7.542	7.317	7.506	250,390	+0.11(+1.52%)
Mar 26, 2010	7.506	7.542	7.300	7.394	229,777	-0.06(-0.79%)
Mar 25, 2010	7.500	7.577	7.418	7.453	314,590	-0.01(-0.08%)
Mar 24, 2010	7.524	7.547	7.441	7.459	276,872	-0.03(-0.39%)
Mar 23, 2010	7.394	7.500	7.385	7.488	260,194	+0.08(+1.11%)
Mar 22, 2010	7.247	7.441	7.235	7.406	407,629	+0.12(+1.62%)
Mar 19, 2010	7.306	7.412	7.205	7.288	431,670	-0.04(-0.48%)
Mar 18, 2010	7.241	7.365	7.229	7.323	308,657	+0.04(+0.57%)
Mar 17, 2010	7.229	7.329	7.167	7.282	273,280	+0.06(+0.82%)
Mar 16, 2010	7.241	7.314	7.188	7.223	280,850	+0.00(+0.00%)
Mar 15, 2010	7.146	7.223	7.135	7.223	434,860	-0.06(-0.89%)
Mar 12, 2010	7.506	7.506	7.229	7.288	441,442	-0.22(-2.91%)
Mar 11, 2010	7.595	7.624	7.441	7.506	306,408	-0.09(-1.16%)
Mar 10, 2010	7.488	7.636	7.329	7.595	638,752	+0.14(+1.82%)
Mar 09, 2010	7.318	7.506	7.287	7.459	630,453	+0.11(+1.44%)
Mar 08, 2010	7.254	7.365	7.201	7.353	790,857	-0.01(-0.16%)
Mar 05, 2010	7.160	7.424	7.101	7.365	812,172	+0.26(+3.72%)
Mar 04, 2010	6.901	7.101	6.866	7.101	407,612	+0.25(+3.60%)
Mar 03, 2010	6.872	7.042	6.825	6.854	486,946	-0.03(-0.43%)
Mar 02, 2010	6.954	7.001	6.872	6.884	450,815	-0.04(-0.59%)
Mar 01, 2010	6.948	6.954	6.743	6.925	544,165	+0.02(+0.34%)
Feb 26, 2010	6.796	7.013	6.796	6.901	519,094	+0.09(+1.38%)
Feb 25, 2010	6.673	6.866	6.667	6.808	772,965	+0.01(+0.19%)
Feb 24, 2010	6.890	6.890	6.678	6.795	233,271	-0.04(-0.62%)
Feb 23, 2010	6.831	6.890	6.720	6.837	308,922	+0.03(+0.43%)
Feb 22, 2010	6.772	6.831	6.731	6.808	236,504	+0.08(+1.22%)
Feb 19, 2010	6.784	6.813	6.678	6.725	261,268	-0.06(-0.95%)
Feb 18, 2010	6.714	6.790	6.543	6.790	262,643	+0.13(+1.94%)
Feb 17, 2010	6.772	6.796	6.579	6.661	207,021	-0.09(-1.30%)
Feb 16, 2010	6.538	6.790	6.467	6.749	521,762	+0.27(+4.17%)
Feb 12, 2010	6.543	6.479	6.479	6.479	265,822	-0.15(-2.21%)
Feb 11, 2010	6.520	6.626	6.444	6.626	261,655	+0.12(+1.80%)
Feb 10, 2010	6.461	6.526	6.397	6.508	257,650	+0.03(+0.45%)
Feb 09, 2010	6.332	6.514	6.268	6.479	419,059	+0.26(+4.15%)
Feb 08, 2010	6.162	6.520	6.133	6.221	390,091	+0.08(+1.34%)
Feb 05, 2010	6.133	6.174	5.904	6.139	284,650	+0.01(+0.19%)
Feb 04, 2010	6.162	6.250	6.092	6.127	278,744	-0.10(-1.60%)
Feb 03, 2010	6.232	6.250	6.109	6.227	224,375	+0.02(+0.28%)
Feb 02, 2010	6.303	6.309	6.180	6.209	273,905	-0.07(-1.12%)