Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.87	15.01	14.67	14.96	710,524	-0.16(-1.09%)
Oct 28, 2010	15.43	15.58	15.04	15.13	329,805	-0.16(-1.08%)
Oct 27, 2010	15.24	15.32	15.10	15.29	483,122	-0.09(-0.59%)
Oct 25, 2010	15.29	15.48	15.29	15.38	446,687	+0.19(+1.25%)
Oct 22, 2010	15.25	15.27	15.03	15.19	462,883	-0.04(-0.27%)
Oct 21, 2010	14.93	15.43	14.83	15.24	1,321,658	+0.42(+2.83%)
Oct 20, 2010	14.59	14.82	14.50	14.82	575,982	+0.32(+2.21%)
Oct 19, 2010	14.15	14.57	14.01	14.50	515,908	+0.07(+0.51%)
Oct 18, 2010	14.45	14.50	14.29	14.42	562,153	+0.01(+0.06%)
Oct 15, 2010	14.59	14.73	14.33	14.41	463,179	-0.05(-0.34%)
Oct 14, 2010	14.60	14.74	14.31	14.46	411,504	-0.14(-0.96%)
Oct 13, 2010	14.46	14.73	14.42	14.60	370,647	+0.21(+1.43%)
Oct 12, 2010	14.32	14.46	14.07	14.40	346,783	+0.01(+0.06%)
Oct 11, 2010	14.49	14.61	14.38	14.39	226,738	-0.14(-0.96%)
Oct 08, 2010	14.53	14.59	14.21	14.53	281,560	+0.23(+1.61%)
Oct 07, 2010	14.59	14.70	14.24	14.30	1,179	-0.20(-1.36%)
Oct 06, 2010	14.48	14.59	14.35	14.50	275,976	+0.00(+0.00%)
Oct 05, 2010	14.26	14.54	14.20	14.50	497,525	+0.42(+2.98%)
Oct 04, 2010	14.38	14.54	14.03	14.08	302,445	-0.39(-2.73%)
Oct 01, 2010	14.47	14.73	14.29	14.47	252,411	-0.01(-0.06%)
Sep 30, 2010	14.69	14.82	14.38	14.48	483,753	-0.06(-0.40%)
Sep 29, 2010	14.36	14.60	14.30	14.54	313,436	+0.08(+0.57%)
Sep 28, 2010	14.46	14.51	14.03	14.45	556	+0.07(+0.46%)
Sep 27, 2010	14.54	14.55	14.32	14.39	221,704	-0.18(-1.24%)
Sep 24, 2010	14.13	14.60	14.03	14.57	305,637	+0.64(+4.61%)
Sep 23, 2010	14.05	14.29	13.90	13.93	2,305	-0.35(-2.48%)
Sep 22, 2010	14.62	14.77	14.10	14.28	367,822	-0.44(-2.96%)
Sep 21, 2010	14.68	14.90	14.57	14.72	344,976	+0.02(+0.17%)
Sep 20, 2010	14.08	14.73	14.08	14.69	346,900	+0.37(+2.58%)
Sep 17, 2010	14.32	14.40	13.96	14.32	542,017	+0.23(+1.63%)
Sep 15, 2010	13.93	14.15	13.79	14.09	307,795	+0.09(+0.65%)
Sep 14, 2010	13.99	14.09	13.94	14.00	333,537	-0.10(-0.70%)
Sep 13, 2010	13.66	14.16	13.66	14.10	445,339	+0.61(+4.51%)
Sep 10, 2010	13.57	13.71	13.38	13.49	203,739	-0.06(-0.43%)
Sep 09, 2010	13.85	13.85	13.43	13.55	262,082	-0.11(-0.78%)
Sep 08, 2010	13.38	13.78	13.37	13.66	523,565	+0.29(+2.15%)
Sep 07, 2010	13.34	13.47	13.15	13.37	1,876	-0.14(-1.03%)
Sep 03, 2010	13.45	13.62	13.31	13.51	423,642	+0.25(+1.86%)
Sep 02, 2010	12.96	13.30	12.86	13.26	1,295	+0.33(+2.54%)
Sep 01, 2010	12.72	12.93	12.66	12.93	568,790	+0.43(+3.42%)
Aug 31, 2010	12.46	12.71	12.33	12.50	3,038	+0.06(+0.46%)
Aug 30, 2010	12.74	12.78	12.45	12.45	464,477	-0.32(-2.51%)
Aug 27, 2010	12.77	12.83	12.50	12.77	589,398	+0.19(+1.50%)
Aug 26, 2010	12.82	12.87	12.49	12.58	1,322	-0.16(-1.22%)
Aug 25, 2010	12.33	12.83	12.27	12.73	1,308	+0.29(+2.30%)
Aug 24, 2010	12.40	12.67	12.23	12.45	5,316	-0.18(-1.43%)
Aug 23, 2010	12.99	13.05	12.57	12.63	366,562	-0.30(-2.34%)
Aug 20, 2010	12.87	12.96	12.74	12.93	428,324	+0.00(+0.00%)
Aug 19, 2010	13.25	13.27	12.90	12.93	1,978	-0.40(-3.01%)
Aug 18, 2010	13.32	13.43	13.16	13.33	20,507	+0.01(+0.06%)
Aug 17, 2010	13.34	13.40	13.15	13.32	3,154	+0.17(+1.31%)
Aug 16, 2010	12.78	13.23	12.78	13.15	389,000	-0.05(-0.37%)
Aug 13, 2010	13.20	13.45	13.09	13.20	483,828	-0.16(-1.22%)
Aug 12, 2010	13.09	13.41	13.03	13.36	512,116	-0.02(-0.12%)
Aug 11, 2010	13.57	13.78	13.30	13.38	601,476	-0.52(-3.77%)
Aug 10, 2010	13.95	14.04	13.71	13.90	2,443	-0.28(-1.96%)
Aug 09, 2010	14.26	14.32	14.10	14.18	402,314	+0.04(+0.29%)
Aug 06, 2010	14.14	14.31	13.93	14.14	432,708	-0.09(-0.63%)
Aug 05, 2010	14.24	14.42	14.15	14.23	387,463	-0.12(-0.86%)
Aug 04, 2010	14.23	14.49	14.13	14.35	520,355	+0.23(+1.62%)
Aug 03, 2010	14.61	14.71	14.02	14.13	613,422	-0.60(-4.06%)
Aug 02, 2010	15.26	15.44	14.69	14.72	483,743	-0.32(-2.12%)
Jul 30, 2010	15.04	15.07	14.56	15.04	410,268	+0.19(+1.27%)
Jul 29, 2010	14.87	15.02	14.58	14.85	240,779	+0.09(+0.61%)
Jul 28, 2010	14.76	14.92	14.67	14.76	2,122	-0.14(-0.93%)
Jul 27, 2010	14.71	15.06	14.71	14.90	516,814	+0.29(+1.96%)
Jul 26, 2010	14.41	14.62	14.27	14.62	248,226	+0.29(+2.06%)
Jul 23, 2010	13.91	14.45	13.83	14.32	460,628	+0.29(+2.10%)
Jul 22, 2010	13.68	14.07	13.68	14.03	381,956	+0.58(+4.32%)
Jul 21, 2010	13.65	13.83	13.42	13.45	267,107	-0.12(-0.91%)
Jul 20, 2010	13.09	13.59	13.03	13.57	312,948	+0.25(+1.84%)
Jul 19, 2010	13.20	13.36	13.01	13.32	200,575	+0.14(+1.06%)
Jul 16, 2010	13.18	13.74	13.14	13.18	469,434	-0.67(-4.84%)
Jul 15, 2010	14.04	14.08	13.63	13.86	217,436	-0.19(-1.34%)
Jul 14, 2010	13.84	14.08	13.74	14.04	339,063	+0.11(+0.76%)
Jul 13, 2010	13.94	14.00	13.55	13.94	5,189	+0.61(+4.54%)
Jul 12, 2010	13.58	13.77	13.23	13.33	179,694	-0.34(-2.46%)
Jul 09, 2010	13.67	13.68	13.36	13.67	228,901	+0.15(+1.09%)
Jul 08, 2010	13.52	13.68	13.35	13.52	1,577	+0.02(+0.12%)
Jul 07, 2010	13.50	13.50	13.13	13.50	300,896	+0.38(+2.87%)
Jul 06, 2010	13.13	13.62	13.05	13.13	2,884	-0.19(-1.41%)
Jul 02, 2010	13.32	13.55	13.13	13.32	347,068	-0.05(-0.37%)
Jul 01, 2010	13.39	13.45	13.07	13.36	528,008	-0.05(-0.37%)
Jun 30, 2010	13.41	13.75	13.25	13.41	5,586	+0.07(+0.55%)
Jun 29, 2010	13.95	14.16	13.23	13.34	881,143	-1.15(-7.91%)
Jun 25, 2010	14.49	14.82	14.24	14.49	1,869,849	-0.18(-1.23%)
Jun 24, 2010	14.67	14.94	14.61	14.67	296	-0.16(-1.05%)
Jun 23, 2010	14.73	15.02	14.57	14.82	799,684	+0.11(+0.78%)
Jun 22, 2010	14.71	15.37	14.67	14.71	1,457	-0.30(-2.02%)
Jun 21, 2010	15.19	15.44	14.89	15.01	213,731	+0.05(+0.33%)
Jun 18, 2010	14.96	15.22	14.90	14.96	395,006	-0.11(-0.76%)
Jun 17, 2010	15.07	15.20	14.79	15.07	283	+0.03(+0.22%)
Jun 16, 2010	15.20	15.27	15.02	15.04	210,947	-0.30(-1.97%)
Jun 15, 2010	15.34	15.39	14.94	15.34	2,535	+0.52(+3.53%)
Jun 14, 2010	14.91	15.19	14.71	14.82	456,573	+0.02(+0.17%)
Jun 11, 2010	14.56	14.80	14.47	14.80	255,177	+0.03(+0.22%)
Jun 10, 2010	14.76	14.76	14.42	14.76	2,355	+0.51(+3.56%)
Jun 09, 2010	14.54	14.73	14.18	14.26	439,616	-0.13(-0.91%)
Jun 08, 2010	14.26	14.62	14.15	14.39	490,930	+0.16(+1.09%)
Jun 07, 2010	14.64	14.70	14.22	14.23	411,223	-0.32(-2.19%)
Jun 04, 2010	14.55	15.16	14.49	14.55	485,576	-0.82(-5.32%)
Jun 03, 2010	15.37	15.46	15.06	15.37	386,364	+0.38(+2.57%)
Jun 02, 2010	14.98	15.12	14.74	14.98	510,295	+0.24(+1.61%)
Jun 01, 2010	14.75	15.43	14.74	14.75	2,056	-0.57(-3.74%)
May 28, 2010	15.32	15.62	15.14	15.32	242,819	-0.32(-2.04%)
May 27, 2010	15.29	15.66	15.25	15.64	405,470	+0.70(+4.71%)
May 26, 2010	14.94	15.28	14.74	14.94	2,062	+0.30(+2.07%)
May 25, 2010	14.47	14.75	14.35	14.63	864,349	-0.27(-1.80%)
May 24, 2010	14.89	15.06	14.72	14.90	538,171	-0.03(-0.22%)
May 21, 2010	14.48	15.02	14.12	14.93	1,042,725	+0.11(+0.71%)
May 20, 2010	14.96	15.42	14.81	14.83	683,913	-1.23(-7.66%)
May 19, 2010	16.38	16.60	15.76	16.06	336,692	-0.43(-2.62%)
May 18, 2010	17.31	17.35	16.43	16.49	395,074	-0.61(-3.57%)
May 17, 2010	17.03	17.23	16.40	17.10	592,757	+0.15(+0.91%)
May 14, 2010	16.95	17.04	16.65	16.95	674,969	-0.14(-0.81%)
May 13, 2010	17.09	17.24	16.80	17.09	590,831	-0.05(-0.29%)
May 12, 2010	16.38	17.26	16.38	17.13	1,040,157	+0.86(+5.26%)
May 11, 2010	16.47	16.68	16.25	16.28	599,751	+0.07(+0.45%)
May 10, 2010	15.85	16.25	15.83	16.21	542,069	+1.30(+8.75%)
May 07, 2010	15.50	15.68	14.80	14.90	847,792	-0.81(-5.18%)
May 06, 2010	16.27	16.58	12.87	15.72	610,778	-0.56(-3.45%)
May 05, 2010	16.51	16.58	16.24	16.28	397,607	-0.42(-2.49%)
May 04, 2010	17.03	17.04	16.56	16.69	376,157	-0.48(-2.80%)
May 03, 2010	17.14	17.34	17.01	17.17	501,170	+0.23(+1.35%)
Apr 30, 2010	17.85	18.25	16.91	16.95	857,737	+0.00(+0.00%)
Apr 29, 2010	16.82	16.97	16.65	16.95	417,370	+0.30(+1.81%)
Apr 28, 2010	16.49	16.72	16.38	16.65	288,121	+0.32(+1.95%)
Apr 27, 2010	16.87	17.11	16.29	16.33	469,822	-0.55(-3.24%)
Apr 26, 2010	17.13	17.23	16.81	16.87	378,958	-0.20(-1.15%)
Apr 23, 2010	17.00	17.13	16.92	17.07	470,599	+0.12(+0.72%)
Apr 22, 2010	16.25	17.00	16.07	16.95	342,654	+0.50(+3.02%)
Apr 21, 2010	16.09	16.51	16.05	16.45	435,048	-0.05(-0.30%)
Apr 20, 2010	16.23	16.55	16.16	16.50	653,006	+0.41(+2.53%)
Apr 19, 2010	16.27	16.54	15.94	16.09	460,077	-0.22(-1.35%)
Apr 16, 2010	16.66	16.87	16.17	16.31	394,799	-0.35(-2.10%)
Apr 15, 2010	16.51	16.72	16.51	16.66	214,637	+0.00(+0.00%)
Apr 14, 2010	16.65	16.72	16.56	16.66	205,703	+0.08(+0.49%)
Apr 13, 2010	16.53	16.60	16.38	16.58	471,417	+0.05(+0.30%)
Apr 12, 2010	16.37	16.61	16.27	16.53	451,985	+0.15(+0.90%)
Apr 09, 2010	16.50	16.51	16.21	16.38	180,610	-0.13(-0.79%)
Apr 08, 2010	16.22	16.57	15.99	16.51	406,622	+0.36(+2.22%)
Apr 07, 2010	16.17	16.25	15.95	16.16	578,209	-0.09(-0.55%)
Apr 06, 2010	16.07	16.25	16.07	16.25	146,526	+0.06(+0.35%)
Apr 05, 2010	16.07	16.27	16.06	16.19	229,821	+0.15(+0.97%)
Apr 01, 2010	16.01	16.03	16.03	16.03	303,041	+0.19(+1.18%)
Mar 31, 2010	16.07	16.16	15.85	15.85	422,439	-0.26(-1.62%)
Mar 30, 2010	16.03	16.21	16.03	16.11	283,163	+0.15(+0.92%)
Mar 29, 2010	16.24	16.32	15.87	15.96	474,232	-0.21(-1.31%)
Mar 26, 2010	15.84	16.43	15.84	16.17	933,907	+0.35(+2.21%)
Mar 25, 2010	15.96	16.39	15.77	15.82	1,174,522	-0.07(-0.41%)
Mar 24, 2010	15.52	15.92	15.39	15.89	735,864	+0.28(+1.78%)
Mar 23, 2010	14.89	15.63	14.85	15.61	512,028	+0.71(+4.76%)
Mar 22, 2010	14.64	14.93	14.54	14.90	498,530	+0.19(+1.27%)
Mar 19, 2010	14.79	14.86	14.62	14.71	550,266	+0.02(+0.11%)
Mar 18, 2010	14.54	14.73	14.46	14.70	207,589	+0.19(+1.29%)
Mar 17, 2010	14.30	14.54	14.21	14.51	258,337	+0.29(+2.00%)
Mar 16, 2010	14.23	14.35	14.08	14.23	215,833	-0.01(-0.06%)
Mar 15, 2010	14.18	14.26	14.17	14.23	198,695	-0.20(-1.36%)
Mar 12, 2010	14.40	14.59	14.25	14.43	285,978	+0.08(+0.57%)
Mar 11, 2010	14.42	14.46	14.16	14.35	208,791	-0.20(-1.34%)
Mar 10, 2010	14.35	14.66	14.35	14.54	224,792	+0.15(+1.08%)
Mar 09, 2010	14.00	14.49	13.95	14.39	204,744	+0.28(+1.96%)
Mar 08, 2010	14.19	14.22	14.04	14.11	215,234	-0.04(-0.29%)
Mar 05, 2010	13.72	14.16	13.71	14.15	289,538	+0.48(+3.52%)
Mar 04, 2010	13.64	13.71	13.50	13.67	124,422	+0.09(+0.66%)
Mar 03, 2010	13.70	13.85	13.54	13.58	379,903	-0.05(-0.36%)
Mar 02, 2010	13.57	13.78	13.48	13.63	439,214	+0.08(+0.60%)
Mar 01, 2010	13.22	13.64	13.22	13.55	323,769	+0.46(+3.55%)
Feb 26, 2010	13.16	13.22	12.90	13.08	284,607	-0.02(-0.19%)
Feb 25, 2010	12.70	13.11	12.68	13.11	228,537	+0.24(+1.84%)
Feb 24, 2010	12.85	12.99	12.79	12.87	238,107	+0.10(+0.77%)
Feb 23, 2010	12.99	13.04	12.77	12.78	348,972	-0.27(-2.05%)
Feb 22, 2010	13.12	13.17	12.91	13.04	205,624	-0.03(-0.25%)
Feb 19, 2010	13.05	13.28	12.93	13.08	597,363	-0.49(-3.59%)
Feb 18, 2010	12.72	13.64	12.61	13.56	660,051	+0.39(+2.95%)
Feb 17, 2010	13.10	13.36	13.00	13.17	774,518	+0.17(+1.31%)
Feb 16, 2010	13.12	13.18	12.91	13.00	429,379	+0.05(+0.38%)
Feb 12, 2010	12.52	12.95	12.95	12.95	308,041	+0.29(+2.30%)
Feb 11, 2010	12.47	12.76	12.32	12.66	259,844	+0.11(+0.90%)
Feb 10, 2010	12.52	12.60	12.23	12.55	210,027	-0.05(-0.39%)
Feb 09, 2010	12.52	12.65	12.39	12.60	219,526	+0.24(+1.90%)
Feb 08, 2010	12.48	12.50	12.25	12.36	237,127	-0.19(-1.49%)
Feb 05, 2010	12.54	12.56	12.16	12.55	248,562	-0.01(-0.06%)
Feb 04, 2010	12.95	12.98	12.52	12.56	261,608	-0.49(-3.79%)
Feb 03, 2010	13.08	13.25	12.90	13.05	187,916	-0.11(-0.86%)
Feb 02, 2010	13.12	13.31	13.01	13.16	391,868	+0.03(+0.25%)
Feb 01, 2010	13.08	13.25	12.97	13.13	209,967	+0.13(+1.00%)
Jan 29, 2010	13.31	13.41	12.99	13.00	233,757	-0.22(-1.66%)
Jan 28, 2010	13.58	13.65	13.22	13.22	212,880	-0.28(-2.10%)
Jan 27, 2010	13.32	13.57	13.15	13.50	372,900	+0.09(+0.66%)
Jan 26, 2010	13.68	13.69	13.40	13.42	176,283	-0.33(-2.42%)
Jan 25, 2010	13.91	13.97	13.53	13.75	247,651	-0.09(-0.64%)
Jan 22, 2010	13.88	14.09	13.72	13.84	459,758	-0.04(-0.29%)
Jan 21, 2010	14.37	14.55	13.81	13.88	282,692	-0.51(-3.55%)
Jan 20, 2010	14.43	14.70	14.31	14.39	318,840	-0.19(-1.33%)
Jan 19, 2010	14.06	14.61	13.99	14.58	483,363	+0.52(+3.69%)
Jan 15, 2010	14.26	14.06	14.06	14.06	427,211	-0.17(-1.20%)
Jan 14, 2010	14.12	14.29	14.11	14.23	159,915	+0.02(+0.17%)
Jan 13, 2010	13.96	14.23	13.87	14.21	299,677	+0.36(+2.57%)
Jan 12, 2010	14.05	14.10	13.77	13.85	170,723	-0.36(-2.57%)
Jan 11, 2010	14.30	14.35	14.11	14.22	183,132	+0.07(+0.52%)
Jan 08, 2010	14.13	14.28	14.02	14.15	559,765	-0.09(-0.63%)
Jan 07, 2010	14.02	14.24	13.85	14.23	277,348	+0.18(+1.27%)
Jan 06, 2010	13.59	14.10	13.51	14.06	559,597	+0.42(+3.09%)
Jan 05, 2010	13.85	13.92	13.61	13.63	362,321	-0.20(-1.46%)
Jan 04, 2010	13.86	14.06	13.78	13.84	316,569	+0.14(+1.01%)
Dec 31, 2009	13.84	13.70	13.70	13.70	372,931	-0.17(-1.23%)
Dec 30, 2009	13.83	14.17	13.78	13.87	315,148	-0.07(-0.52%)
Dec 29, 2009	13.78	13.96	13.70	13.94	405,864	+0.19(+1.36%)
Dec 28, 2009	13.60	13.81	13.56	13.76	306,396	+0.18(+1.31%)
Dec 24, 2009	13.48	13.65	13.48	13.58	55,370	+0.12(+0.90%)
Dec 23, 2009	13.35	13.52	13.27	13.46	309,284	+0.24(+1.84%)
Dec 22, 2009	13.05	13.31	12.99	13.21	370,504	+0.15(+1.18%)
Dec 21, 2009	12.96	13.11	12.87	13.06	438,833	+0.15(+1.19%)
Dec 18, 2009	13.12	13.12	12.66	12.90	696,908	-0.07(-0.56%)
Dec 17, 2009	13.04	13.14	12.78	12.98	230,475	-0.20(-1.54%)
Dec 16, 2009	13.16	13.24	12.94	13.18	407,871	+0.17(+1.31%)
Dec 15, 2009	13.06	13.18	12.96	13.01	251,492	-0.13(-0.99%)
Dec 14, 2009	13.20	13.29	13.08	13.14	237,959	+0.12(+0.93%)
Dec 11, 2009	12.89	13.09	12.74	13.02	221,270	+0.17(+1.32%)
Dec 10, 2009	12.99	13.19	12.73	12.85	263,056	-0.11(-0.88%)
Dec 09, 2009	13.03	13.09	12.77	12.96	217,259	-0.04(-0.31%)
Dec 08, 2009	13.01	13.10	12.69	13.00	344,627	-0.15(-1.17%)
Dec 07, 2009	13.08	13.29	12.95	13.16	236,811	+0.04(+0.31%)
Dec 04, 2009	13.03	13.34	12.83	13.12	432,216	+0.36(+2.80%)
Dec 03, 2009	13.12	13.43	12.74	12.76	372,504	-0.27(-2.05%)
Dec 02, 2009	12.85	13.08	12.82	13.03	826,938	+0.19(+1.45%)
Dec 01, 2009	12.58	12.95	12.58	12.84	534,974	+0.27(+2.13%)
Nov 30, 2009	12.65	12.73	12.17	12.57	500,838	-0.14(-1.08%)
Nov 27, 2009	12.59	12.97	12.29	12.71	185,267	-0.19(-1.51%)
Nov 25, 2009	13.16	13.21	12.84	12.90	517,370	-0.06(-0.50%)
Nov 24, 2009	13.27	13.30	12.88	12.97	559,934	-0.23(-1.77%)
Nov 23, 2009	13.54	13.76	13.11	13.20	464,829	-0.09(-0.67%)
Nov 20, 2009	13.32	13.37	13.18	13.29	431,628	-0.14(-1.02%)
Nov 19, 2009	13.54	13.54	13.02	13.43	471,803	-0.27(-2.00%)
Nov 18, 2009	13.93	13.99	13.57	13.70	376,448	-0.29(-2.07%)
Nov 17, 2009	13.93	14.12	13.92	13.99	207,167	-0.14(-0.97%)
Nov 16, 2009	13.84	14.18	13.80	14.13	427,094	+0.44(+3.24%)
Nov 13, 2009	13.62	13.80	13.40	13.69	331,944	+0.10(+0.71%)
Nov 12, 2009	13.89	14.24	13.53	13.59	320,415	-0.36(-2.60%)
Nov 11, 2009	13.83	14.10	13.70	13.95	384,192	+0.21(+1.53%)
Nov 10, 2009	14.24	14.38	13.69	13.74	504,311	-0.54(-3.78%)
Nov 09, 2009	13.95	14.28	13.83	14.28	425,116	+0.48(+3.51%)
Nov 06, 2009	13.81	14.10	13.61	13.80	435,051	-0.21(-1.50%)
Nov 05, 2009	13.66	14.05	13.60	14.01	583,539	+0.43(+3.15%)
Nov 04, 2009	13.61	13.96	13.47	13.58	512,690	+0.00(+0.00%)
Nov 03, 2009	13.11	13.67	13.06	13.58	525,376	+0.34(+2.56%)