Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.49	14.60	14.34	14.40	160,100	-0.02(-0.14%)
Jan 28, 2010	14.61	14.68	14.26	14.42	104,310	-0.20(-1.37%)
Jan 27, 2010	14.32	14.66	14.15	14.62	86,226	+0.22(+1.53%)
Jan 26, 2010	14.44	14.55	14.33	14.40	131,632	-0.05(-0.35%)
Jan 25, 2010	14.48	14.59	14.16	14.45	845,108	+0.16(+1.12%)
Jan 22, 2010	14.50	15.25	14.20	14.29	347,503	+0.67(+4.92%)
Jan 21, 2010	14.64	14.64	13.32	13.62	320,758	-0.95(-6.52%)
Jan 20, 2010	15.07	15.14	14.37	14.57	157,415	-0.63(-4.14%)
Jan 19, 2010	15.43	15.49	15.11	15.20	178,432	-0.10(-0.65%)
Jan 15, 2010	16.66	15.30	15.30	15.30	176,200	-1.30(-7.83%)
Jan 14, 2010	16.79	16.80	16.39	16.60	55,289	-0.30(-1.78%)
Jan 13, 2010	16.78	17.10	16.59	16.90	52,629	+0.13(+0.78%)
Jan 12, 2010	16.85	17.00	16.62	16.77	37,289	-0.25(-1.47%)
Jan 11, 2010	17.35	17.35	16.86	17.02	67,219	-0.32(-1.85%)
Jan 08, 2010	17.09	17.42	17.09	17.34	42,222	+0.14(+0.81%)
Jan 07, 2010	16.96	17.23	16.63	17.20	49,844	+0.28(+1.65%)
Jan 06, 2010	17.02	17.07	16.75	16.92	70,824	-0.15(-0.88%)
Jan 05, 2010	17.40	17.40	17.04	17.07	81,012	-0.30(-1.73%)
Jan 04, 2010	16.89	17.37	16.88	17.37	100,749	+0.64(+3.83%)
Dec 31, 2009	16.84	16.73	16.73	16.73	64,100	-0.17(-1.01%)
Dec 30, 2009	16.90	17.02	16.72	16.90	58,617	-0.08(-0.47%)
Dec 29, 2009	16.90	17.00	16.73	16.98	46,696	+0.08(+0.47%)
Dec 28, 2009	17.16	17.16	16.82	16.90	48,999	-0.26(-1.52%)
Dec 24, 2009	16.55	17.25	16.55	17.16	45,653	+0.62(+3.75%)
Dec 23, 2009	16.40	16.62	16.23	16.54	102,926	+0.17(+1.04%)
Dec 22, 2009	16.48	16.65	16.37	16.37	93,177	-0.06(-0.37%)
Dec 21, 2009	16.41	16.67	16.16	16.43	115,878	+0.06(+0.37%)
Dec 18, 2009	16.52	16.52	16.07	16.37	199,623	-0.01(-0.06%)
Dec 17, 2009	16.94	17.18	16.24	16.38	115,619	-0.63(-3.70%)
Dec 16, 2009	17.03	17.21	16.80	17.01	81,700	+0.07(+0.41%)
Dec 15, 2009	17.11	17.46	16.94	16.94	91,211	-0.16(-0.94%)
Dec 14, 2009	17.25	17.54	17.07	17.10	81,219	-0.25(-1.44%)
Dec 11, 2009	17.03	17.62	16.80	17.35	147,522	+0.35(+2.06%)
Dec 10, 2009	16.90	17.53	16.79	17.00	187,243	+0.04(+0.24%)
Dec 09, 2009	17.10	17.21	16.70	16.96	102,852	-0.29(-1.68%)
Dec 08, 2009	16.98	17.39	16.65	17.25	148,490	+0.22(+1.29%)
Dec 07, 2009	16.39	17.05	16.29	17.03	150,222	+0.59(+3.59%)
Dec 04, 2009	16.04	16.53	15.87	16.44	124,721	+0.72(+4.58%)
Dec 03, 2009	16.05	16.25	15.70	15.72	59,253	-0.33(-2.06%)
Dec 02, 2009	15.39	16.12	15.39	16.05	143,310	+0.62(+4.02%)
Dec 01, 2009	15.11	15.50	15.00	15.43	141,321	+0.46(+3.07%)
Nov 30, 2009	14.87	14.99	14.31	14.97	132,965	+0.03(+0.20%)
Nov 27, 2009	14.34	14.97	14.34	14.94	58,256	-0.12(-0.80%)
Nov 25, 2009	15.33	15.33	15.05	15.06	48,625	-0.18(-1.18%)
Nov 24, 2009	15.21	15.31	14.96	15.24	64,667	+0.00(+0.00%)
Nov 23, 2009	14.73	15.34	14.71	15.24	101,124	+0.64(+4.38%)
Nov 20, 2009	14.72	14.88	14.34	14.60	98,110	-0.18(-1.22%)
Nov 19, 2009	15.31	15.32	14.71	14.78	169,307	-0.69(-4.46%)
Nov 18, 2009	15.63	15.63	15.05	15.47	59,057	-0.20(-1.28%)
Nov 17, 2009	15.78	15.83	15.61	15.67	123,882	-0.22(-1.38%)
Nov 16, 2009	15.36	16.00	15.36	15.89	127,714	+0.56(+3.65%)
Nov 13, 2009	15.49	15.77	15.16	15.33	159,978	-0.22(-1.41%)
Nov 12, 2009	15.78	16.09	15.52	15.55	108,968	-0.21(-1.33%)
Nov 11, 2009	16.20	16.20	15.69	15.76	261,140	-0.35(-2.17%)
Nov 10, 2009	15.34	16.15	14.80	16.11	344,054	+0.55(+3.53%)
Nov 09, 2009	15.05	15.58	14.94	15.56	80,134	+0.61(+4.08%)
Nov 06, 2009	15.01	15.25	14.58	14.95	127,831	-0.22(-1.45%)
Nov 05, 2009	14.50	15.23	14.50	15.17	94,654	+0.74(+5.13%)
Nov 04, 2009	14.54	14.98	14.43	14.43	125,696	-0.01(-0.07%)
Nov 03, 2009	14.28	14.49	13.94	14.44	212,084	+1.07(+8.00%)
Nov 02, 2009	13.70	13.93	12.98	13.37	155,818	-0.29(-2.12%)
Oct 30, 2009	14.13	14.23	13.54	13.66	116,149	-0.53(-3.74%)
Oct 29, 2009	13.57	14.31	13.43	14.19	167,844	+0.68(+5.03%)
Oct 28, 2009	14.22	14.48	13.46	13.51	148,989	-0.71(-4.99%)
Oct 27, 2009	14.59	14.87	14.21	14.22	89,976	-0.28(-1.93%)
Oct 26, 2009	14.59	15.07	14.21	14.50	123,818	-0.12(-0.82%)
Oct 23, 2009	14.74	15.63	14.56	14.62	109,208	-0.92(-5.92%)
Oct 22, 2009	15.28	15.61	14.84	15.54	52,394	+0.28(+1.83%)
Oct 21, 2009	15.07	15.74	15.07	15.26	113,364	+0.14(+0.93%)
Oct 20, 2009	14.81	15.27	14.70	15.12	76,742	-0.15(-0.98%)
Oct 19, 2009	15.46	15.59	15.23	15.27	68,031	-0.19(-1.23%)
Oct 16, 2009	15.05	15.49	14.70	15.46	96,193	+0.27(+1.78%)
Oct 15, 2009	15.26	15.30	15.02	15.19	154,870	-0.20(-1.30%)
Oct 14, 2009	15.53	15.75	15.26	15.39	143,819	-0.03(-0.19%)
Oct 13, 2009	15.64	15.64	15.35	15.42	113,226	-0.21(-1.34%)
Oct 12, 2009	15.95	16.08	15.54	15.63	70,360	-0.08(-0.51%)
Oct 09, 2009	15.16	15.72	15.16	15.71	101,791	+0.52(+3.42%)
Oct 08, 2009	15.37	15.49	15.15	15.19	119,597	-0.04(-0.26%)
Oct 07, 2009	15.32	15.52	15.18	15.23	80,317	-0.19(-1.23%)
Oct 06, 2009	14.86	15.44	14.62	15.42	103,761	+0.58(+3.91%)
Oct 05, 2009	14.56	14.90	14.28	14.84	111,629	+0.27(+1.85%)
Oct 02, 2009	14.59	14.81	14.42	14.57	88,958	-0.10(-0.68%)
Oct 01, 2009	15.20	15.20	14.62	14.67	145,465	-0.53(-3.49%)
Sep 30, 2009	15.06	15.21	14.89	15.20	221,463	+0.10(+0.66%)
Sep 29, 2009	15.25	15.35	14.92	15.10	394,512	-0.20(-1.31%)
Sep 28, 2009	14.97	15.34	14.74	15.30	183,469	+0.43(+2.89%)
Sep 25, 2009	14.82	15.02	14.63	14.87	198,027	+0.05(+0.34%)
Sep 24, 2009	14.80	14.92	14.50	14.82	182,480	+0.07(+0.47%)
Sep 23, 2009	14.71	14.99	14.57	14.75	228,957	+0.08(+0.55%)
Sep 22, 2009	14.95	14.95	14.43	14.67	313,843	-0.25(-1.68%)
Sep 21, 2009	14.93	15.11	14.80	14.92	159,112	-0.10(-0.67%)
Sep 18, 2009	14.34	15.13	14.12	15.02	412,063	+0.72(+5.03%)
Sep 17, 2009	14.25	14.36	14.17	14.30	111,181	+0.10(+0.70%)
Sep 16, 2009	13.95	14.24	13.92	14.20	93,048	+0.31(+2.23%)
Sep 15, 2009	13.50	14.10	13.31	13.89	214,554	+0.36(+2.66%)
Sep 14, 2009	13.33	13.55	13.26	13.53	85,230	+0.13(+0.97%)
Sep 11, 2009	13.36	13.44	13.26	13.40	113,638	+0.02(+0.15%)
Sep 10, 2009	13.04	13.41	13.00	13.38	86,827	+0.34(+2.61%)
Sep 09, 2009	12.42	13.28	12.42	13.04	252,940	+0.55(+4.40%)
Sep 08, 2009	12.20	12.50	12.14	12.49	81,791	+0.35(+2.88%)
Sep 04, 2009	11.78	12.14	11.78	12.14	79,056	+0.30(+2.53%)
Sep 03, 2009	11.31	11.93	11.18	11.84	104,570	+0.52(+4.59%)
Sep 02, 2009	11.42	11.70	11.22	11.32	93,473	-0.10(-0.88%)
Sep 01, 2009	12.01	12.20	11.31	11.42	183,830	-0.70(-5.78%)
Aug 31, 2009	12.14	12.21	12.06	12.12	140,729	-0.09(-0.74%)
Aug 28, 2009	12.43	12.45	12.12	12.21	108,283	-0.16(-1.29%)
Aug 27, 2009	12.34	12.47	12.05	12.37	107,590	-0.04(-0.32%)
Aug 26, 2009	12.40	12.49	12.10	12.41	122,443	+0.04(+0.32%)
Aug 25, 2009	12.32	12.49	12.27	12.37	146,321	+0.07(+0.57%)
Aug 24, 2009	12.05	12.50	12.00	12.30	173,753	+0.26(+2.16%)
Aug 21, 2009	11.97	12.05	11.68	12.04	186,785	+0.23(+1.95%)
Aug 20, 2009	11.61	11.88	11.53	11.81	89,356	+0.14(+1.20%)
Aug 19, 2009	10.94	11.73	10.90	11.67	124,487	+0.64(+5.80%)
Aug 18, 2009	11.01	11.14	10.80	11.03	74,377	+0.04(+0.36%)
Aug 17, 2009	11.12	11.16	10.96	10.99	84,020	-0.28(-2.48%)
Aug 14, 2009	11.58	11.58	11.17	11.27	88,914	-0.32(-2.76%)
Aug 13, 2009	11.41	11.60	11.24	11.59	88,896	+0.25(+2.20%)
Aug 12, 2009	11.19	11.60	11.11	11.34	115,428	+0.09(+0.80%)
Aug 11, 2009	11.20	11.28	11.10	11.25	187,233	+0.00(+0.00%)
Aug 10, 2009	11.03	11.27	10.89	11.25	180,263	+0.19(+1.72%)
Aug 07, 2009	10.82	11.18	10.82	11.06	139,426	+0.41(+3.85%)
Aug 06, 2009	11.21	11.26	10.61	10.65	262,754	-0.55(-4.91%)
Aug 05, 2009	11.13	11.20	10.97	11.20	232,372	+0.04(+0.36%)
Aug 04, 2009	10.48	11.38	10.48	11.16	261,658	+0.12(+1.09%)
Aug 03, 2009	10.77	11.06	10.45	11.04	140,140	+0.31(+2.89%)
Jul 31, 2009	10.57	10.88	10.57	10.73	93,115	+0.09(+0.85%)
Jul 30, 2009	10.50	10.91	10.42	10.64	80,021	+0.23(+2.21%)
Jul 29, 2009	10.43	10.56	10.27	10.41	82,803	-0.08(-0.76%)
Jul 28, 2009	10.53	10.79	10.32	10.49	67,875	-0.08(-0.76%)
Jul 27, 2009	10.35	10.68	10.26	10.57	92,640	+0.24(+2.32%)
Jul 24, 2009	10.50	10.54	10.26	10.33	192,615	-0.28(-2.64%)
Jul 23, 2009	10.27	10.93	9.950	10.61	213,596	-0.21(-1.94%)
Jul 22, 2009	10.70	11.00	10.47	10.82	79,550	+0.06(+0.56%)
Jul 21, 2009	10.77	10.87	10.51	10.76	84,306	+0.01(+0.09%)
Jul 20, 2009	10.68	10.93	10.65	10.75	101,004	+0.17(+1.61%)
Jul 17, 2009	10.50	10.64	10.26	10.58	169,737	+0.11(+1.05%)
Jul 16, 2009	10.41	10.50	10.09	10.47	191,384	-0.02(-0.19%)
Jul 15, 2009	10.12	10.50	10.11	10.49	197,135	+0.45(+4.48%)
Jul 14, 2009	10.01	10.20	9.980	10.04	94,054	-0.01(-0.10%)
Jul 13, 2009	9.830	10.16	9.480	10.05	228,634	+0.41(+4.25%)
Jul 10, 2009	9.750	9.840	9.490	9.640	115,839	-0.09(-0.92%)
Jul 09, 2009	9.830	9.850	9.590	9.730	102,175	-0.07(-0.71%)
Jul 08, 2009	9.970	10.18	9.500	9.800	124,263	-0.10(-1.01%)
Jul 07, 2009	10.46	10.53	9.880	9.900	191,738	-0.59(-5.62%)
Jul 06, 2009	10.65	10.79	10.24	10.49	124,505	-0.15(-1.41%)
Jul 02, 2009	11.06	11.24	10.59	10.64	105,893	-0.58(-5.17%)
Jul 01, 2009	11.08	11.25	11.04	11.22	107,758	+0.25(+2.28%)
Jun 30, 2009	11.06	11.32	10.97	10.97	132,114	-0.12(-1.08%)
Jun 29, 2009	11.21	11.22	11.02	11.09	108,507	-0.14(-1.25%)
Jun 26, 2009	10.82	11.24	10.72	11.23	827,435	+0.51(+4.76%)
Jun 25, 2009	10.55	10.81	10.38	10.72	127,477	+0.22(+2.10%)
Jun 24, 2009	10.77	10.79	10.48	10.50	90,039	-0.18(-1.69%)
Jun 23, 2009	10.69	10.81	10.48	10.68	111,830	-0.03(-0.28%)
Jun 22, 2009	11.20	11.24	10.71	10.71	128,580	-0.59(-5.22%)
Jun 19, 2009	11.20	11.44	11.19	11.30	205,907	+0.12(+1.07%)
Jun 18, 2009	11.24	11.33	11.00	11.18	99,618	-0.13(-1.15%)
Jun 17, 2009	11.28	11.44	11.24	11.31	132,453	+0.00(+0.00%)
Jun 16, 2009	11.47	11.56	11.22	11.31	187,379	-0.15(-1.31%)
Jun 15, 2009	11.70	11.75	11.36	11.46	298,086	-0.31(-2.63%)
Jun 12, 2009	11.14	11.80	11.04	11.77	374,346	+0.61(+5.47%)
Jun 11, 2009	10.97	11.25	10.92	11.16	183,740	+0.25(+2.29%)
Jun 10, 2009	11.24	11.24	10.76	10.91	144,189	-0.16(-1.45%)
Jun 09, 2009	11.00	11.18	10.97	11.07	148,342	+0.08(+0.73%)
Jun 08, 2009	10.93	11.12	10.82	10.99	236,221	-0.04(-0.36%)
Jun 05, 2009	10.98	11.10	10.73	11.03	448,260	+0.27(+2.51%)
Jun 04, 2009	10.80	10.83	10.60	10.76	131,995	-0.02(-0.19%)
Jun 03, 2009	10.62	10.85	10.48	10.78	132,130	-0.03(-0.28%)
Jun 02, 2009	10.82	10.98	10.57	10.81	196,544	-0.12(-1.10%)
Jun 01, 2009	10.45	11.00	10.37	10.93	229,112	+0.62(+6.01%)
May 29, 2009	10.23	10.33	9.940	10.31	121,110	+0.22(+2.18%)
May 28, 2009	10.19	10.30	9.830	10.09	192,545	+0.01(+0.10%)
May 27, 2009	10.18	10.39	10.04	10.08	232,123	-0.09(-0.88%)
May 26, 2009	9.510	10.20	9.500	10.17	239,452	+0.52(+5.39%)
May 22, 2009	9.830	9.920	9.640	9.650	111,045	-0.09(-0.92%)
May 21, 2009	9.810	9.950	9.540	9.740	220,072	-0.53(-5.16%)
May 20, 2009	10.11	10.50	9.990	10.27	321,090	+0.21(+2.09%)
May 19, 2009	9.960	10.14	9.820	10.06	202,005	+0.13(+1.31%)
May 18, 2009	9.720	9.950	9.630	9.930	161,750	+0.24(+2.48%)
May 15, 2009	9.860	9.860	9.560	9.690	132,749	-0.03(-0.31%)
May 14, 2009	9.800	9.820	9.600	9.720	157,255	-0.01(-0.10%)
May 13, 2009	10.04	10.15	9.720	9.730	200,333	-0.45(-4.42%)
May 12, 2009	10.44	10.44	10.10	10.18	167,878	-0.12(-1.17%)
May 11, 2009	10.46	10.46	10.13	10.30	169,119	-0.22(-2.09%)
May 08, 2009	10.38	10.61	10.17	10.52	200,798	+0.25(+2.43%)
May 07, 2009	10.50	10.63	10.13	10.27	354,479	-0.15(-1.44%)
May 06, 2009	10.19	10.44	10.10	10.42	358,485	+0.44(+4.41%)
May 05, 2009	11.00	11.01	9.810	9.980	651,853	-1.24(-11.05%)
May 04, 2009	11.25	11.64	11.10	11.22	301,738	-0.02(-0.18%)
May 01, 2009	11.29	11.68	11.11	11.24	146,485	+0.07(+0.63%)
Apr 30, 2009	11.20	11.53	11.17	11.17	368,652	+0.09(+0.81%)
Apr 29, 2009	10.75	11.08	10.65	11.08	307,320	+0.85(+8.31%)
Apr 28, 2009	10.02	10.37	10.01	10.23	211,685	+0.15(+1.49%)
Apr 27, 2009	9.910	10.33	9.830	10.08	242,036	+0.03(+0.30%)
Apr 24, 2009	9.770	10.15	9.770	10.05	319,084	+0.40(+4.15%)
Apr 23, 2009	9.780	9.830	9.540	9.650	173,082	+0.01(+0.10%)
Apr 22, 2009	9.530	9.790	9.520	9.640	206,287	-0.01(-0.10%)
Apr 21, 2009	9.510	9.700	9.500	9.650	147,687	+0.12(+1.26%)
Apr 20, 2009	9.750	10.07	9.500	9.530	254,671	-0.40(-4.03%)
Apr 17, 2009	10.10	10.11	9.800	9.930	184,020	-0.07(-0.70%)
Apr 16, 2009	9.740	10.11	9.650	10.00	206,832	+0.36(+3.73%)
Apr 15, 2009	9.540	9.760	9.520	9.640	151,678	+0.12(+1.26%)
Apr 14, 2009	9.610	9.780	9.380	9.520	195,861	-0.15(-1.55%)
Apr 13, 2009	9.890	9.920	9.490	9.670	201,889	-0.25(-2.52%)
Apr 09, 2009	9.370	9.930	9.170	9.920	257,504	+0.97(+10.84%)
Apr 08, 2009	8.930	9.000	8.790	8.950	143,184	+0.12(+1.36%)
Apr 07, 2009	9.420	9.490	8.760	8.830	243,504	-0.33(-3.60%)
Apr 06, 2009	9.410	9.490	9.050	9.160	172,713	-0.26(-2.76%)
Apr 03, 2009	9.380	9.470	9.200	9.420	161,723	+0.12(+1.29%)
Apr 02, 2009	9.080	9.410	8.960	9.300	273,694	+0.55(+6.29%)
Apr 01, 2009	8.960	8.960	8.360	8.750	301,601	+0.33(+3.92%)
Mar 31, 2009	8.340	8.630	7.990	8.420	484,207	+0.15(+1.81%)
Mar 30, 2009	8.860	8.860	8.210	8.270	286,987	-0.76(-8.42%)
Mar 26, 2009	8.530	9.050	8.530	9.030	204,662	+0.57(+6.74%)
Mar 25, 2009	8.450	8.600	8.120	8.460	260,286	+0.09(+1.08%)
Mar 24, 2009	8.450	8.680	8.310	8.370	239,073	-0.21(-2.45%)
Mar 23, 2009	8.300	8.590	7.910	8.580	238,304	+0.67(+8.47%)
Mar 20, 2009	8.250	8.370	7.900	7.910	147,744	-0.34(-4.12%)
Mar 19, 2009	8.270	8.440	8.130	8.250	127,119	+0.05(+0.61%)
Mar 18, 2009	8.000	8.210	7.840	8.200	161,785	+0.20(+2.50%)
Mar 17, 2009	7.810	8.020	7.810	8.000	182,662	+0.09(+1.14%)
Mar 16, 2009	8.030	8.160	7.890	7.910	160,453	-0.03(-0.38%)
Mar 13, 2009	7.940	8.000	7.830	7.940	135,049	+0.01(+0.13%)
Mar 12, 2009	7.600	7.936	7.490	7.930	270,495	+0.46(+6.16%)
Mar 11, 2009	7.380	7.650	7.300	7.470	278,229	+0.24(+3.32%)
Mar 10, 2009	6.990	7.280	6.790	7.230	181,838	+0.40(+5.86%)
Mar 09, 2009	7.270	7.420	6.790	6.830	229,053	-0.53(-7.20%)
Mar 06, 2009	7.300	7.400	7.180	7.360	287,292	+0.16(+2.22%)
Mar 05, 2009	7.780	7.840	7.140	7.200	268,262	-0.65(-8.28%)
Mar 04, 2009	7.590	7.950	7.540	7.850	210,689	+0.18(+2.35%)
Mar 02, 2009	8.330	8.400	7.640	7.670	234,812	-0.76(-9.02%)
Feb 27, 2009	8.250	8.530	8.200	8.430	377,720	+0.17(+2.06%)
Feb 26, 2009	8.500	8.800	8.250	8.260	271,369	-0.20(-2.36%)
Feb 25, 2009	8.900	8.930	8.100	8.460	502,919	-0.47(-5.26%)
Feb 24, 2009	8.550	9.050	8.550	8.930	330,084	+0.39(+4.57%)
Feb 23, 2009	9.110	9.550	8.500	8.540	257,985	-0.31(-3.50%)
Feb 20, 2009	9.060	9.100	8.762	8.850	170,649	-0.22(-2.43%)
Feb 19, 2009	9.160	9.230	9.070	9.070	127,289	+0.03(+0.33%)
Feb 18, 2009	9.260	9.460	9.000	9.040	232,236	-0.25(-2.69%)
Feb 17, 2009	9.580	9.750	9.280	9.290	159,270	-0.43(-4.42%)
Feb 13, 2009	9.800	9.820	9.650	9.720	230,763	-0.03(-0.31%)
Feb 12, 2009	9.550	9.770	9.500	9.750	170,402	+0.11(+1.14%)
Feb 11, 2009	9.630	9.740	9.500	9.640	146,013	+0.09(+0.94%)
Feb 10, 2009	9.600	9.850	9.460	9.550	235,523	-0.10(-1.04%)
Feb 09, 2009	9.920	9.944	9.610	9.650	270,967	-0.10(-1.03%)
Feb 06, 2009	9.420	9.950	9.410	9.750	380,531	+0.39(+4.17%)
Feb 05, 2009	9.120	9.570	9.074	9.360	101,426	+0.20(+2.18%)
Feb 04, 2009	9.230	9.440	9.110	9.160	104,534	-0.09(-0.97%)
Feb 03, 2009	9.200	9.310	9.020	9.250	309,381	+0.09(+0.98%)