Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	13.63	13.83	12.37	12.78	1,976,118	-1.13(-8.12%)
Oct 29, 2009	13.56	13.91	13.45	13.91	469,200	+0.49(+3.67%)
Oct 28, 2009	14.11	14.14	13.37	13.42	392,965	-0.73(-5.19%)
Oct 27, 2009	14.37	14.65	14.11	14.15	382,335	-0.24(-1.68%)
Oct 26, 2009	14.56	15.06	14.28	14.40	351,964	-0.19(-1.33%)
Oct 23, 2009	14.57	14.65	14.47	14.59	427,522	-0.19(-1.26%)
Oct 22, 2009	14.48	14.89	14.20	14.78	352,053	+0.32(+2.23%)
Oct 21, 2009	14.68	15.00	14.40	14.45	370,179	-0.26(-1.75%)
Oct 20, 2009	14.45	14.74	14.45	14.71	336,968	-0.26(-1.72%)
Oct 19, 2009	14.74	15.02	14.53	14.97	536,966	+0.31(+2.15%)
Oct 16, 2009	14.77	14.84	14.45	14.65	580,204	-0.29(-1.94%)
Oct 15, 2009	15.01	15.01	14.74	14.95	1,109,294	-0.22(-1.44%)
Oct 14, 2009	14.57	15.41	14.50	15.16	723,345	+0.37(+2.51%)
Oct 13, 2009	15.15	15.18	14.67	14.79	781,998	-0.28(-1.87%)
Oct 12, 2009	15.27	15.36	15.03	15.07	507,892	-0.22(-1.42%)
Oct 09, 2009	14.70	15.36	14.49	15.29	700,595	+0.53(+3.61%)
Oct 08, 2009	14.46	14.89	14.36	14.76	658,280	+0.49(+3.45%)
Oct 07, 2009	14.06	14.31	13.99	14.27	285,977	+0.08(+0.57%)
Oct 06, 2009	14.00	14.41	13.90	14.19	458,185	+0.29(+2.09%)
Oct 05, 2009	13.61	14.07	13.56	13.90	577,219	+0.40(+2.99%)
Oct 02, 2009	12.97	13.65	12.97	13.49	872,353	+0.35(+2.64%)
Oct 01, 2009	13.73	13.80	13.15	13.15	556,792	-0.64(-4.62%)
Sep 30, 2009	13.82	14.01	13.56	13.78	711,018	+0.01(+0.06%)
Sep 29, 2009	14.16	14.30	13.74	13.78	406,454	-0.33(-2.34%)
Sep 28, 2009	13.83	14.30	13.72	14.11	273,747	+0.33(+2.40%)
Sep 25, 2009	13.89	13.98	13.72	13.78	329,240	-0.20(-1.44%)
Sep 24, 2009	14.15	14.24	13.67	13.98	615,087	-0.14(-0.97%)
Sep 23, 2009	13.96	14.23	13.84	14.11	624,537	+0.14(+0.98%)
Sep 22, 2009	13.96	14.41	13.51	13.98	333,558	+0.18(+1.29%)
Sep 21, 2009	13.72	13.99	13.59	13.80	324,932	-0.04(-0.29%)
Sep 18, 2009	13.86	14.06	13.70	13.84	509,187	-0.02(-0.12%)
Sep 17, 2009	13.93	14.07	13.78	13.86	283,637	+0.04(+0.29%)
Sep 16, 2009	13.88	13.89	13.69	13.82	510,559	+0.03(+0.23%)
Sep 15, 2009	13.68	13.93	13.63	13.78	486,850	+0.11(+0.83%)
Sep 14, 2009	13.52	13.82	13.32	13.67	443,966	-0.07(-0.53%)
Sep 11, 2009	13.07	13.85	13.04	13.74	723,847	+0.72(+5.51%)
Sep 10, 2009	12.61	13.08	12.58	13.03	424,750	+0.23(+1.83%)
Sep 09, 2009	12.48	12.88	12.20	12.79	573,129	+0.27(+2.19%)
Sep 08, 2009	12.42	12.53	12.25	12.52	443,025	+0.18(+1.44%)
Sep 04, 2009	11.90	12.35	11.89	12.34	336,176	+0.45(+3.80%)
Sep 03, 2009	11.82	11.90	11.68	11.89	190,600	+0.14(+1.17%)
Sep 02, 2009	11.50	11.93	11.50	11.75	399,882	+0.14(+1.18%)
Sep 01, 2009	11.78	12.11	11.52	11.61	464,936	-0.23(-1.97%)
Aug 31, 2009	12.11	12.11	11.69	11.85	332,712	-0.41(-3.35%)
Aug 28, 2009	12.24	12.40	12.13	12.26	343,728	+0.10(+0.80%)
Aug 27, 2009	11.99	12.22	11.74	12.16	201,991	+0.12(+1.00%)
Aug 26, 2009	11.86	12.14	11.83	12.04	231,162	+0.02(+0.20%)
Aug 25, 2009	11.92	12.18	11.75	12.02	245,442	+0.15(+1.28%)
Aug 24, 2009	11.75	12.07	11.69	11.87	457,587	+0.12(+1.03%)
Aug 21, 2009	11.67	11.79	11.39	11.74	480,588	+0.24(+2.09%)
Aug 20, 2009	11.23	11.50	11.15	11.50	574,307	+0.24(+2.14%)
Aug 19, 2009	11.01	11.30	11.01	11.26	513,852	-0.06(-0.50%)
Aug 18, 2009	11.38	11.43	11.18	11.32	591,644	-0.01(-0.08%)
Aug 17, 2009	11.70	11.75	11.27	11.33	497,399	-0.62(-5.17%)
Aug 14, 2009	11.87	12.02	11.59	11.95	531,362	+0.10(+0.81%)
Aug 13, 2009	11.77	11.93	11.69	11.85	366,983	+0.14(+1.16%)
Aug 12, 2009	11.22	11.92	11.22	11.71	468,971	+0.36(+3.18%)
Aug 11, 2009	11.22	11.41	11.07	11.35	501,148	+0.14(+1.29%)
Aug 10, 2009	11.23	11.46	11.06	11.21	564,909	-0.09(-0.78%)
Aug 07, 2009	11.27	11.54	11.18	11.30	1,028,213	+0.12(+1.08%)
Aug 06, 2009	11.29	11.46	10.85	11.18	461,102	-0.09(-0.78%)
Aug 05, 2009	11.67	11.75	11.20	11.26	607,477	-0.55(-4.68%)
Aug 04, 2009	11.83	11.98	11.27	11.82	1,385,247	-0.51(-4.10%)
Aug 03, 2009	11.56	12.64	11.46	12.32	1,262,223	+1.04(+9.17%)
Jul 31, 2009	11.17	11.52	11.16	11.29	467,294	+0.04(+0.36%)
Jul 30, 2009	11.55	11.71	11.19	11.25	570,429	-0.03(-0.28%)
Jul 29, 2009	11.16	11.34	10.85	11.28	460,884	-0.02(-0.21%)
Jul 28, 2009	11.09	11.38	11.01	11.30	611,174	+0.07(+0.64%)
Jul 27, 2009	11.01	11.31	10.98	11.23	374,462	+0.13(+1.16%)
Jul 24, 2009	11.00	11.20	10.57	11.10	258,398	+0.10(+0.95%)
Jul 23, 2009	10.53	11.14	10.35	11.00	603,132	+0.49(+4.66%)
Jul 22, 2009	10.31	10.69	10.27	10.51	897,730	+0.18(+1.71%)
Jul 21, 2009	10.33	10.56	10.18	10.33	690,858	+0.66(+6.80%)
Jul 20, 2009	9.386	9.707	9.306	9.675	494,073	+0.32(+3.43%)
Jul 17, 2009	9.507	9.571	9.298	9.354	296,542	-0.18(-1.85%)
Jul 16, 2009	9.210	9.587	9.162	9.531	392,604	+0.35(+3.85%)
Jul 15, 2009	8.961	9.226	8.873	9.178	887,038	+0.28(+3.16%)
Jul 14, 2009	8.857	8.953	8.745	8.897	767,370	+0.01(+0.09%)
Jul 13, 2009	8.921	9.025	8.841	8.889	733,397	+0.01(+0.09%)
Jul 10, 2009	8.712	8.913	8.712	8.881	614,278	+0.07(+0.82%)
Jul 09, 2009	9.025	9.025	8.777	8.809	578,388	-0.12(-1.35%)
Jul 08, 2009	8.985	9.025	8.801	8.929	688,168	-0.06(-0.62%)
Jul 07, 2009	9.282	9.282	8.929	8.985	400,327	-0.27(-2.95%)
Jul 06, 2009	9.322	9.378	9.025	9.258	424,349	-0.14(-1.45%)
Jul 02, 2009	9.563	9.579	9.306	9.394	309,035	-0.39(-3.94%)
Jul 01, 2009	9.595	10.00	9.539	9.779	457,266	+0.24(+2.52%)
Jun 30, 2009	9.683	9.803	9.467	9.539	427,251	-0.16(-1.65%)
Jun 29, 2009	9.932	10.08	9.483	9.699	641,396	-0.22(-2.26%)
Jun 26, 2009	9.450	9.924	9.338	9.924	2,422,421	+0.43(+4.56%)
Jun 25, 2009	9.338	9.523	9.306	9.491	835,061	+0.25(+2.69%)
Jun 24, 2009	9.418	9.563	9.098	9.242	674,498	-0.05(-0.52%)
Jun 23, 2009	9.467	9.595	9.258	9.290	599,961	-0.18(-1.86%)
Jun 22, 2009	9.876	9.876	9.049	9.467	1,338,355	-0.47(-4.76%)
Jun 19, 2009	10.19	10.21	9.908	9.940	710,358	-0.11(-1.12%)
Jun 18, 2009	10.18	10.20	9.868	10.05	474,082	-0.05(-0.48%)
Jun 17, 2009	10.14	10.31	9.844	10.10	632,578	-0.07(-0.71%)
Jun 16, 2009	10.62	10.62	10.17	10.17	597,338	-0.22(-2.16%)
Jun 15, 2009	10.65	10.70	10.20	10.40	761,670	-0.35(-3.21%)
Jun 12, 2009	11.03	11.13	10.70	10.74	1,224,234	-0.36(-3.25%)
Jun 11, 2009	11.90	12.19	11.08	11.10	1,414,080	-0.85(-7.11%)
Jun 10, 2009	11.81	12.16	11.50	11.95	1,785,544	-0.83(-6.52%)
Jun 09, 2009	13.10	13.21	12.73	12.79	478,913	-0.05(-0.38%)
Jun 08, 2009	13.07	13.12	12.72	12.84	698,122	-0.71(-5.21%)
Jun 05, 2009	12.85	13.59	12.85	13.54	1,003,641	+0.79(+6.23%)
Jun 04, 2009	12.40	12.78	12.23	12.75	448,023	+0.26(+2.12%)
Jun 03, 2009	12.42	12.56	12.23	12.48	658,435	-0.03(-0.26%)
Jun 02, 2009	12.76	12.77	12.39	12.52	782,730	-0.30(-2.32%)
Jun 01, 2009	12.47	13.06	12.31	12.81	721,871	+0.57(+4.65%)
May 29, 2009	12.07	12.24	11.66	12.24	744,493	+0.24(+2.01%)
May 28, 2009	12.06	12.26	11.58	12.00	472,731	-0.09(-0.73%)
May 27, 2009	12.71	12.83	12.04	12.09	375,696	-0.62(-4.86%)
May 26, 2009	11.76	12.78	11.75	12.71	760,490	+0.81(+6.81%)
May 22, 2009	11.82	12.22	11.52	11.90	928,797	+0.14(+1.15%)
May 21, 2009	11.63	11.83	11.28	11.76	999,554	-0.01(-0.07%)
May 20, 2009	11.70	12.20	11.70	11.77	553,149	+0.16(+1.37%)
May 19, 2009	11.53	11.75	11.23	11.61	445,957	+0.02(+0.14%)
May 18, 2009	11.34	11.66	11.10	11.60	401,881	+0.39(+3.47%)
May 15, 2009	10.87	11.25	10.67	11.21	742,986	+0.25(+2.32%)
May 14, 2009	10.71	11.16	10.48	10.95	455,808	+0.33(+3.06%)
May 13, 2009	11.33	11.33	10.52	10.63	448,116	-0.88(-7.66%)
May 12, 2009	11.85	11.85	11.20	11.51	339,655	-0.22(-1.90%)
May 11, 2009	12.20	12.20	11.67	11.73	551,656	-0.72(-5.80%)
May 08, 2009	11.40	12.57	11.40	12.45	747,558	+1.24(+11.05%)
May 07, 2009	12.11	12.11	11.08	11.21	489,625	-0.70(-5.87%)
May 06, 2009	12.19	12.27	11.68	11.91	766,790	-0.10(-0.86%)
May 05, 2009	12.05	12.06	11.44	12.02	694,949	-0.08(-0.66%)
May 04, 2009	12.26	12.26	12.01	12.10	1,180,649	+1.04(+9.41%)
May 01, 2009	11.32	11.47	10.94	11.06	689,263	-0.19(-1.69%)
Apr 30, 2009	11.28	11.70	11.17	11.25	659,690	+0.12(+1.07%)
Apr 29, 2009	10.70	11.33	10.60	11.13	558,979	+0.56(+5.26%)
Apr 28, 2009	10.29	10.90	10.29	10.57	379,732	+0.14(+1.37%)
Apr 27, 2009	10.57	10.89	10.25	10.43	456,854	-0.36(-3.31%)
Apr 24, 2009	10.39	10.97	10.34	10.79	420,252	+0.48(+4.70%)
Apr 23, 2009	10.32	10.44	9.968	10.30	431,891	+0.01(+0.08%)
Apr 22, 2009	9.745	10.68	9.737	10.29	571,070	+0.41(+4.18%)
Apr 21, 2009	9.412	10.06	9.412	9.880	536,472	+0.45(+4.80%)
Apr 20, 2009	9.690	9.729	9.157	9.427	578,704	-0.48(-4.89%)
Apr 17, 2009	9.658	10.01	9.602	9.912	394,956	+0.17(+1.79%)
Apr 16, 2009	9.586	9.825	9.300	9.737	588,177	+0.23(+2.42%)
Apr 15, 2009	9.157	9.578	8.959	9.507	731,056	+0.22(+2.40%)
Apr 14, 2009	9.864	9.864	8.999	9.284	1,075,403	-0.68(-6.85%)
Apr 13, 2009	10.71	10.76	9.777	9.968	938,991	-1.16(-10.42%)
Apr 09, 2009	9.952	11.13	9.912	11.13	772,843	+1.46(+15.12%)
Apr 08, 2009	9.499	9.705	9.269	9.666	466,757	+0.15(+1.59%)
Apr 07, 2009	9.705	9.769	9.507	9.515	328,138	-0.33(-3.31%)
Apr 06, 2009	9.737	9.872	9.531	9.840	391,750	-0.02(-0.24%)
Apr 03, 2009	9.944	9.944	9.523	9.864	577,722	-0.14(-1.35%)
Apr 02, 2009	9.038	10.09	8.903	9.999	959,407	+1.25(+14.35%)
Apr 01, 2009	8.339	8.752	8.204	8.744	815,158	+0.25(+2.99%)
Mar 31, 2009	8.323	8.768	8.173	8.490	501,213	+0.34(+4.19%)
Mar 30, 2009	8.617	8.617	8.093	8.149	587,742	-1.05(-11.40%)
Mar 26, 2009	8.967	9.253	8.840	9.197	624,537	+0.40(+4.51%)
Mar 25, 2009	9.435	9.435	8.395	8.800	615,134	-0.09(-0.98%)
Mar 24, 2009	9.110	9.253	8.832	8.887	477,675	-0.38(-4.11%)
Mar 23, 2009	8.895	9.269	8.856	9.269	472,301	+0.87(+10.30%)
Mar 20, 2009	8.633	8.911	8.260	8.403	553,523	-0.33(-3.82%)
Mar 19, 2009	9.118	9.165	8.673	8.736	367,047	-0.26(-2.91%)
Mar 18, 2009	8.578	9.110	8.284	8.999	410,448	+0.41(+4.81%)
Mar 17, 2009	8.101	8.586	7.990	8.586	316,757	+0.50(+6.19%)
Mar 16, 2009	8.188	8.538	8.046	8.085	392,141	+0.02(+0.20%)
Mar 13, 2009	7.982	8.165	7.847	8.069	0	+0.17(+2.11%)
Mar 12, 2009	7.362	7.982	7.092	7.903	368,438	+0.48(+6.42%)
Mar 11, 2009	7.625	8.138	7.212	7.426	617,204	-0.16(-2.09%)
Mar 10, 2009	6.870	7.720	6.846	7.585	784,976	+0.81(+11.96%)
Mar 09, 2009	6.425	7.029	6.409	6.775	984,706	+0.41(+6.49%)
Mar 06, 2009	6.544	6.703	6.108	6.362	0	-0.16(-2.44%)
Mar 05, 2009	6.679	6.751	6.401	6.521	453,728	-0.34(-4.98%)
Mar 04, 2009	6.560	6.989	6.544	6.862	560,004	+0.17(+2.49%)
Mar 02, 2009	7.990	7.990	6.592	6.695	1,036,159	-0.71(-9.55%)
Feb 27, 2009	7.243	7.748	7.156	7.402	0	+0.04(+0.54%)
Feb 26, 2009	7.474	7.513	7.275	7.362	708,663	+0.00(+0.00%)
Feb 25, 2009	7.791	7.791	7.251	7.362	610,350	-0.46(-5.89%)
Feb 24, 2009	7.617	7.863	7.402	7.823	1,012,506	+0.44(+6.03%)
Feb 23, 2009	7.901	8.042	7.324	7.378	694,268	-0.48(-6.06%)
Feb 20, 2009	8.097	8.183	7.300	7.855	1,220,880	-0.42(-5.09%)
Feb 19, 2009	9.135	9.440	8.206	8.276	1,473,567	+0.24(+3.01%)
Feb 18, 2009	8.058	8.229	7.839	8.034	640,743	+0.04(+0.49%)
Feb 17, 2009	8.464	8.464	7.972	7.995	550,882	-0.69(-8.00%)
Feb 13, 2009	8.760	8.971	8.581	8.690	389,789	-0.09(-0.98%)
Feb 12, 2009	8.690	8.901	8.386	8.776	534,585	-0.04(-0.44%)
Feb 11, 2009	8.604	9.002	8.604	8.815	644,223	+0.30(+3.58%)
Feb 10, 2009	9.338	9.525	8.354	8.510	1,038,852	-0.80(-8.56%)
Feb 09, 2009	9.198	9.541	9.143	9.307	583,544	+0.04(+0.42%)
Feb 06, 2009	9.112	9.385	8.909	9.268	591,686	+0.30(+3.40%)
Feb 05, 2009	8.479	9.127	8.448	8.963	1,031,274	+0.37(+4.36%)
Feb 04, 2009	8.745	9.041	8.471	8.589	620,110	-0.12(-1.43%)
Feb 03, 2009	8.916	8.948	8.518	8.713	602,435	-0.16(-1.76%)
Feb 02, 2009	8.698	8.963	8.448	8.870	697,567	+0.05(+0.53%)
Jan 30, 2009	9.307	9.416	8.745	8.823	0	-0.40(-4.32%)
Jan 29, 2009	9.760	9.760	9.135	9.221	563,227	-0.75(-7.52%)
Jan 28, 2009	9.611	10.15	9.572	9.971	593,908	+0.52(+5.45%)
Jan 27, 2009	8.838	9.510	8.838	9.455	538,508	+0.45(+4.94%)
Jan 26, 2009	9.814	9.814	8.479	9.010	1,288,025	-0.98(-9.84%)
Jan 23, 2009	9.674	10.17	9.463	9.994	345,838	+0.06(+0.63%)
Jan 22, 2009	9.994	10.20	9.518	9.931	398,703	-0.27(-2.68%)
Jan 21, 2009	9.596	10.24	9.338	10.20	408,438	+0.77(+8.11%)
Jan 20, 2009	10.09	10.25	9.416	9.440	461,275	-0.77(-7.57%)
Jan 16, 2009	10.28	10.48	9.752	10.21	506,491	+0.05(+0.46%)
Jan 15, 2009	10.10	10.31	9.604	10.17	427,488	+0.05(+0.46%)
Jan 14, 2009	10.35	10.38	9.955	10.12	413,698	-0.42(-4.00%)
Jan 13, 2009	10.28	10.58	10.17	10.54	491,303	+0.24(+2.35%)
Jan 12, 2009	10.58	10.67	10.18	10.30	484,836	-0.30(-2.80%)
Jan 09, 2009	11.32	11.59	10.53	10.60	711,325	-0.97(-8.37%)
Jan 08, 2009	11.41	11.59	11.16	11.56	373,163	+0.09(+0.75%)
Jan 07, 2009	12.10	12.12	11.35	11.48	381,742	-0.81(-6.61%)
Jan 06, 2009	11.86	12.52	11.83	12.29	462,004	+0.52(+4.45%)
Jan 05, 2009	11.56	11.97	11.34	11.77	395,812	+0.16(+1.34%)
Jan 02, 2009	11.24	11.70	11.06	11.61	0	+0.29(+2.55%)
Jan 01, 2009	10.54	11.38	10.38	11.32	0	+0.00(+0.00%)
Dec 31, 2008	10.54	11.38	10.38	11.32	1,000,824	+0.77(+7.25%)
Dec 30, 2008	10.06	10.58	9.916	10.56	569,503	+0.63(+6.37%)
Dec 29, 2008	10.53	10.59	9.713	9.924	705,367	-0.69(-6.48%)
Dec 26, 2008	10.61	10.64	10.24	10.61	266,422	+0.07(+0.67%)
Dec 24, 2008	10.37	10.63	10.25	10.54	211,289	+0.13(+1.28%)
Dec 23, 2008	10.74	11.04	10.27	10.41	487,193	-0.29(-2.70%)
Dec 22, 2008	11.22	11.25	10.23	10.70	984,396	-0.45(-4.06%)
Dec 19, 2008	11.35	11.76	10.94	11.15	1,170,103	-0.01(-0.07%)
Dec 18, 2008	11.16	11.39	10.90	11.16	810,010	-0.01(-0.07%)
Dec 17, 2008	11.09	11.35	10.82	11.17	728,330	-0.12(-1.04%)
Dec 16, 2008	10.81	11.34	10.45	11.28	729,365	+0.60(+5.63%)
Dec 15, 2008	11.27	11.52	10.46	10.68	418,241	-0.52(-4.67%)
Dec 12, 2008	10.00	11.36	9.814	11.20	0	+0.90(+8.71%)
Dec 11, 2008	11.32	11.40	10.07	10.31	561,252	-1.08(-9.47%)
Dec 10, 2008	11.11	11.77	10.96	11.38	444,201	+0.45(+4.07%)
Dec 09, 2008	11.17	11.77	10.68	10.94	573,377	-0.27(-2.37%)
Dec 08, 2008	11.13	11.52	10.83	11.20	688,631	+0.41(+3.76%)
Dec 05, 2008	10.01	10.86	9.846	10.80	844,545	+0.59(+5.73%)
Dec 04, 2008	10.11	10.81	9.877	10.21	785,928	-0.34(-3.25%)
Dec 03, 2008	9.955	10.67	9.338	10.56	853,870	+0.85(+8.77%)
Dec 02, 2008	9.447	9.721	9.088	9.705	867,329	+0.42(+4.54%)
Dec 01, 2008	10.09	10.47	9.213	9.283	1,037,739	-1.17(-11.20%)
Nov 28, 2008	9.322	10.46	9.322	10.45	262,466	+1.02(+10.84%)
Nov 26, 2008	8.659	9.502	8.425	9.432	744,681	+0.60(+6.81%)
Nov 25, 2008	8.339	8.909	8.120	8.831	1,004,428	+0.69(+8.44%)
Nov 24, 2008	7.674	8.374	7.471	8.144	1,019,697	+0.61(+8.06%)
Nov 21, 2008	7.213	7.590	6.544	7.536	1,128,534	+0.36(+5.04%)
Nov 20, 2008	7.721	7.792	7.121	7.175	1,224,161	-0.57(-7.35%)
Nov 19, 2008	8.989	8.989	7.721	7.744	445,774	-1.00(-11.43%)
Nov 18, 2008	8.982	9.151	8.305	8.743	554,591	-0.24(-2.65%)
Nov 17, 2008	9.043	9.320	8.766	8.982	635,320	-0.14(-1.52%)
Nov 14, 2008	9.551	9.897	9.120	9.120	0	-0.61(-6.25%)
Nov 13, 2008	9.566	9.774	8.597	9.728	1,138,876	+0.25(+2.60%)
Nov 12, 2008	10.28	10.28	9.305	9.482	718,755	-0.69(-6.80%)
Nov 11, 2008	10.40	10.54	9.928	10.17	657,435	-0.30(-2.86%)
Nov 10, 2008	10.88	10.90	10.38	10.47	626,676	-0.05(-0.51%)
Nov 07, 2008	10.59	10.78	10.27	10.53	811,683	+0.08(+0.81%)
Nov 06, 2008	9.951	10.77	9.820	10.44	1,233,622	+0.42(+4.22%)
Nov 05, 2008	10.57	10.88	9.966	10.02	1,125,799	-0.72(-6.66%)
Nov 04, 2008	11.03	11.06	10.59	10.73	1,069,837	+0.00(+0.00%)