Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.34	18.54	17.63	17.92	783,960	-0.59(-3.18%)
Oct 29, 2009	18.55	19.12	18.34	18.51	953,164	+0.25(+1.34%)
Oct 28, 2009	18.79	18.79	17.87	18.27	1,423,630	-0.70(-3.68%)
Oct 27, 2009	19.32	19.75	18.47	18.96	1,638,677	+0.09(+0.47%)
Oct 26, 2009	19.30	19.81	18.62	18.88	791,689	-0.46(-2.39%)
Oct 23, 2009	19.45	19.52	19.02	19.34	841,605	-0.99(-4.88%)
Oct 22, 2009	18.89	20.63	18.47	20.33	769,151	+1.43(+7.59%)
Oct 21, 2009	19.16	20.04	18.74	18.90	582,847	-0.41(-2.14%)
Oct 20, 2009	19.41	19.64	19.26	19.31	632,339	-0.72(-3.58%)
Oct 19, 2009	20.49	20.57	19.89	20.03	362,687	-0.22(-1.07%)
Oct 16, 2009	21.16	21.20	20.13	20.24	637,937	-1.15(-5.37%)
Oct 15, 2009	21.23	21.53	20.94	21.39	452,324	-0.02(-0.09%)
Oct 14, 2009	21.16	21.44	20.75	21.41	538,708	+0.71(+3.42%)
Oct 13, 2009	19.76	20.94	19.65	20.70	753,876	+0.88(+4.46%)
Oct 12, 2009	19.77	20.25	19.52	19.82	302,976	+0.03(+0.15%)
Oct 09, 2009	19.72	20.28	19.32	19.79	455,159	-0.04(-0.20%)
Oct 08, 2009	18.78	20.00	18.56	19.83	746,208	+1.43(+7.80%)
Oct 07, 2009	19.12	19.20	18.19	18.39	449,838	-0.72(-3.75%)
Oct 06, 2009	18.95	19.54	18.67	19.11	499,491	+0.47(+2.53%)
Oct 05, 2009	18.69	19.03	18.20	18.64	466,874	+0.33(+1.83%)
Oct 02, 2009	18.04	18.78	17.94	18.31	712,973	-0.18(-0.96%)
Oct 01, 2009	19.80	19.80	18.43	18.48	999,322	-1.46(-7.34%)
Sep 30, 2009	21.05	21.09	19.87	19.95	771,012	-1.04(-4.96%)
Sep 29, 2009	21.30	21.57	20.77	20.99	519,193	+0.01(+0.05%)
Sep 28, 2009	20.53	21.13	20.40	20.98	471,036	+0.58(+2.84%)
Sep 25, 2009	20.75	21.40	20.23	20.40	838,351	-0.67(-3.17%)
Sep 24, 2009	20.88	21.78	20.48	21.07	1,639,018	+1.27(+6.40%)
Sep 23, 2009	21.49	21.49	19.78	19.80	1,056,005	-1.56(-7.31%)
Sep 22, 2009	21.76	21.90	21.11	21.36	430,377	+0.00(+0.00%)
Sep 21, 2009	21.62	21.62	20.79	21.36	498,583	-0.45(-2.07%)
Sep 18, 2009	22.19	22.83	21.74	21.81	867,256	-0.18(-0.80%)
Sep 17, 2009	22.92	23.58	21.62	21.99	896,619	-0.75(-3.31%)
Sep 16, 2009	21.92	23.29	21.85	22.74	906,800	+1.03(+4.73%)
Sep 15, 2009	21.52	22.11	21.51	21.72	689,359	+0.19(+0.87%)
Sep 14, 2009	21.19	21.69	20.88	21.53	330,854	-0.01(-0.05%)
Sep 11, 2009	22.09	22.26	21.35	21.54	277,544	-0.47(-2.14%)
Sep 10, 2009	21.78	22.18	21.22	22.01	578,719	+0.27(+1.22%)
Sep 09, 2009	21.72	22.18	21.37	21.75	880,094	-0.18(-0.81%)
Sep 08, 2009	21.97	22.19	21.13	21.92	965,634	+0.36(+1.69%)
Sep 04, 2009	21.18	21.59	20.64	21.56	815,287	+0.48(+2.28%)
Sep 03, 2009	20.77	21.17	20.19	21.08	652,529	+0.54(+2.63%)
Sep 02, 2009	20.99	21.14	20.20	20.54	958,125	-0.62(-2.93%)
Sep 01, 2009	21.87	22.79	21.00	21.16	873,527	-0.86(-3.93%)
Aug 31, 2009	22.17	22.38	21.47	22.02	695,482	-0.43(-1.93%)
Aug 28, 2009	23.48	23.76	22.12	22.45	1,331,201	-0.61(-2.64%)
Aug 27, 2009	23.67	23.82	22.09	23.06	593,411	-0.42(-1.80%)
Aug 26, 2009	23.01	23.93	22.25	23.48	1,003,001	+0.70(+3.06%)
Aug 25, 2009	22.48	23.70	22.27	22.79	730,101	+0.59(+2.66%)
Aug 24, 2009	22.60	23.33	21.87	22.20	640,369	-0.24(-1.05%)
Aug 21, 2009	21.60	22.73	21.57	22.43	950,589	+1.19(+5.60%)
Aug 20, 2009	21.02	21.77	20.97	21.24	615,307	+0.25(+1.17%)
Aug 19, 2009	20.28	21.31	20.01	21.00	410,415	+0.16(+0.75%)
Aug 18, 2009	20.13	20.93	19.94	20.84	473,088	+1.01(+5.10%)
Aug 17, 2009	20.18	20.64	19.80	19.83	472,571	-1.27(-6.01%)
Aug 14, 2009	21.80	21.80	20.57	21.10	428,457	-0.74(-3.38%)
Aug 13, 2009	22.01	22.09	20.89	21.83	389,880	+0.11(+0.50%)
Aug 12, 2009	21.59	22.79	21.13	21.73	775,211	+0.44(+2.08%)
Aug 11, 2009	21.54	21.68	20.69	21.28	496,386	-0.53(-2.43%)
Aug 10, 2009	22.53	22.62	21.57	21.81	457,026	-0.92(-4.06%)
Aug 07, 2009	22.01	23.26	21.95	22.74	864,944	+1.29(+6.00%)
Aug 06, 2009	22.17	22.54	21.32	21.45	638,165	-0.50(-2.28%)
Aug 05, 2009	21.64	22.01	20.77	21.95	561,274	+0.40(+1.87%)
Aug 04, 2009	20.61	21.63	20.59	21.55	1,045,644	+0.42(+2.00%)
Aug 03, 2009	21.24	21.78	20.90	21.13	720,213	+0.10(+0.47%)
Jul 31, 2009	21.31	21.90	20.97	21.03	800,716	-0.34(-1.61%)
Jul 30, 2009	22.33	22.34	20.94	21.37	1,019,863	-0.51(-2.34%)
Jul 29, 2009	20.89	22.04	20.73	21.88	817,871	+0.61(+2.86%)
Jul 28, 2009	21.62	21.67	19.26	21.27	1,967,100	-1.15(-5.13%)
Jul 27, 2009	21.33	22.91	21.13	22.42	1,165,186	+0.57(+2.61%)
Jul 24, 2009	22.03	22.27	20.70	21.85	427	-0.53(-2.37%)
Jul 23, 2009	20.43	22.97	20.43	22.38	1,130,649	+1.87(+9.10%)
Jul 22, 2009	19.69	20.97	19.58	20.52	692,984	+0.58(+2.91%)
Jul 21, 2009	19.75	20.05	19.18	19.94	558,742	+0.33(+1.70%)
Jul 20, 2009	18.80	19.69	18.60	19.60	829,661	+0.83(+4.40%)
Jul 17, 2009	18.40	19.01	18.32	18.78	598,531	+0.43(+2.36%)
Jul 16, 2009	17.28	18.54	17.13	18.35	670,441	+0.85(+4.83%)
Jul 15, 2009	16.47	17.58	16.47	17.50	620,300	+1.32(+8.14%)
Jul 14, 2009	15.40	16.29	15.23	16.18	635,654	+0.73(+4.70%)
Jul 13, 2009	14.81	15.51	14.77	15.46	520,746	+0.58(+3.90%)
Jul 10, 2009	14.96	15.23	14.49	14.88	433,780	-0.33(-2.20%)
Jul 09, 2009	14.61	15.35	14.34	15.21	804,355	+0.82(+5.67%)
Jul 08, 2009	16.00	16.11	14.26	14.40	3,103,458	-1.51(-9.51%)
Jul 07, 2009	16.40	16.49	15.86	15.91	648,240	-0.58(-3.52%)
Jul 06, 2009	16.95	16.95	16.12	16.49	430,334	-0.55(-3.23%)
Jul 02, 2009	17.98	17.98	16.89	17.04	449,642	-1.19(-6.52%)
Jul 01, 2009	18.76	18.82	18.19	18.23	380,133	-0.30(-1.64%)
Jun 30, 2009	19.16	19.16	18.39	18.53	438,054	-0.41(-2.18%)
Jun 29, 2009	18.76	19.15	17.94	18.95	513,799	+0.20(+1.05%)
Jun 26, 2009	18.86	19.21	18.14	18.75	604,964	-0.10(-0.52%)
Jun 25, 2009	18.02	18.91	17.93	18.85	753,280	+1.24(+7.03%)
Jun 24, 2009	17.40	18.18	17.20	17.61	610,510	+0.53(+3.11%)
Jun 23, 2009	16.97	17.71	16.61	17.08	649,193	+0.22(+1.28%)
Jun 22, 2009	18.05	18.05	16.86	16.86	740,736	-1.39(-7.59%)
Jun 19, 2009	17.38	18.75	17.37	18.25	3,340,859	+1.06(+6.17%)
Jun 18, 2009	17.03	17.19	16.26	17.19	634,219	+0.03(+0.17%)
Jun 17, 2009	16.16	17.30	15.62	17.16	767,646	+1.00(+6.20%)
Jun 16, 2009	16.67	17.09	15.92	16.15	542,943	-0.13(-0.78%)
Jun 15, 2009	16.22	16.53	15.92	16.28	768,022	-0.63(-3.72%)
Jun 12, 2009	17.00	17.10	16.68	16.91	379,213	-0.18(-1.03%)
Jun 11, 2009	17.61	17.68	16.90	17.09	581,705	-0.55(-3.12%)
Jun 10, 2009	18.62	18.80	17.29	17.64	570,628	-0.67(-3.65%)
Jun 09, 2009	17.93	18.65	17.65	18.31	481,922	+0.54(+3.04%)
Jun 08, 2009	17.73	18.04	17.27	17.77	423,929	+0.19(+1.06%)
Jun 05, 2009	18.52	18.54	17.52	17.58	424,321	-0.66(-3.61%)
Jun 04, 2009	18.24	18.39	17.55	18.24	487,385	+0.16(+0.87%)
Jun 03, 2009	18.72	18.74	17.62	18.08	786,111	-0.99(-5.20%)
Jun 02, 2009	19.14	19.80	18.36	19.07	1,285,437	-1.17(-5.78%)
Jun 01, 2009	21.48	21.48	19.94	20.24	667,661	-0.27(-1.29%)
May 29, 2009	18.87	20.51	18.56	20.51	923,821	+1.80(+9.61%)
May 28, 2009	19.78	19.90	17.74	18.71	1,042,150	-0.68(-3.50%)
May 27, 2009	20.28	21.09	19.27	19.39	750,015	-1.08(-5.28%)
May 26, 2009	18.84	20.92	18.71	20.47	872,504	+1.48(+7.82%)
May 22, 2009	19.41	19.69	18.87	18.98	591,512	-0.27(-1.38%)
May 21, 2009	19.11	19.59	18.84	19.25	775,320	-0.26(-1.31%)
May 20, 2009	20.55	21.33	19.44	19.51	929,302	-0.81(-3.97%)
May 19, 2009	19.91	20.91	19.50	20.31	828,375	-0.23(-1.10%)
May 18, 2009	19.35	20.72	19.14	20.54	1,213,445	+1.72(+9.14%)
May 15, 2009	18.93	19.82	18.48	18.82	890,919	-0.27(-1.39%)
May 14, 2009	18.67	20.16	18.02	19.08	1,082,637	+0.51(+2.75%)
May 13, 2009	19.16	19.35	18.33	18.57	969,485	-1.13(-5.74%)
May 12, 2009	21.82	21.82	19.38	19.70	1,097,918	-1.40(-6.61%)
May 11, 2009	20.93	21.54	20.40	21.10	978,524	-0.67(-3.07%)
May 08, 2009	20.71	21.78	19.61	21.77	1,376,213	+1.84(+9.22%)
May 07, 2009	22.24	22.35	19.56	19.93	1,215,463	-2.08(-9.46%)
May 06, 2009	22.95	22.99	21.02	22.01	905,455	-0.52(-2.31%)
May 05, 2009	22.76	22.76	21.68	22.53	1,077,920	-0.44(-1.92%)
May 04, 2009	20.85	23.10	20.44	22.97	1,706,065	+2.70(+13.33%)
May 01, 2009	20.68	21.35	19.76	20.27	1,512,834	-0.18(-0.87%)
Apr 30, 2009	21.42	21.91	20.42	20.45	2,815,925	-0.97(-4.54%)
Apr 29, 2009	20.18	22.79	20.05	21.42	3,277,318	+1.67(+8.46%)
Apr 28, 2009	18.22	20.75	17.42	19.75	2,354,222	+2.63(+15.38%)
Apr 27, 2009	16.68	18.42	16.46	17.12	1,507,417	-0.14(-0.80%)
Apr 24, 2009	16.35	18.02	16.07	17.25	1,755,628	+1.17(+7.27%)
Apr 23, 2009	16.28	16.78	15.25	16.09	622,619	-0.08(-0.49%)
Apr 22, 2009	15.34	17.00	15.16	16.16	1,084,049	+0.36(+2.30%)
Apr 21, 2009	14.45	16.04	14.26	15.80	737,910	+1.35(+9.31%)
Apr 20, 2009	15.13	15.47	14.26	14.45	1,195,815	-1.25(-7.95%)
Apr 17, 2009	14.61	16.44	14.50	15.70	958,147	+1.15(+7.90%)
Apr 16, 2009	14.00	14.70	13.37	14.55	870,044	+0.84(+6.16%)
Apr 15, 2009	12.34	13.86	12.28	13.71	1,220,121	+1.03(+8.14%)
Apr 14, 2009	12.84	13.33	12.42	12.68	471,019	-0.54(-4.09%)
Apr 13, 2009	12.68	13.29	12.05	13.22	550,119	+0.09(+0.67%)
Apr 09, 2009	12.67	13.43	12.39	13.13	818,038	+0.97(+8.00%)
Apr 08, 2009	12.53	13.19	11.76	12.16	610,681	+0.27(+2.23%)
Apr 07, 2009	12.38	12.53	11.81	11.89	428,061	-0.88(-6.92%)
Apr 06, 2009	12.78	12.89	12.19	12.77	478,168	-0.41(-3.13%)
Apr 03, 2009	12.36	13.29	11.97	13.19	726,116	+0.69(+5.50%)
Apr 02, 2009	11.78	12.87	11.78	12.50	781,218	+1.22(+10.80%)
Apr 01, 2009	10.90	11.95	10.48	11.28	768,218	+0.06(+0.53%)
Mar 31, 2009	11.60	11.68	10.72	11.22	697,008	-0.06(-0.52%)
Mar 30, 2009	11.88	11.88	10.94	11.28	717,143	-1.11(-8.96%)
Mar 26, 2009	11.60	12.45	11.59	12.39	1,133,576	+0.90(+7.87%)
Mar 25, 2009	11.05	12.58	10.72	11.49	1,641,132	+0.67(+6.18%)
Mar 24, 2009	10.31	11.01	10.02	10.82	1,468,163	+0.17(+1.57%)
Mar 23, 2009	10.24	10.66	10.12	10.65	2,064,995	+1.79(+20.18%)
Mar 20, 2009	11.70	11.72	8.755	8.863	4,454,299	-2.71(-23.43%)
Mar 19, 2009	13.27	13.76	11.53	11.58	1,274,742	-1.49(-11.43%)
Mar 18, 2009	11.18	13.58	10.42	13.07	1,815,037	+1.75(+15.45%)
Mar 17, 2009	10.53	11.33	10.36	11.32	1,021,648	+0.80(+7.56%)
Mar 16, 2009	11.94	12.02	10.42	10.52	870,802	-1.23(-10.45%)
Mar 13, 2009	11.88	12.36	10.92	11.75	0	-0.23(-1.89%)
Mar 12, 2009	10.34	12.13	9.826	11.98	929,621	+1.57(+15.11%)
Mar 11, 2009	10.80	11.31	10.09	10.41	1,007,228	-0.33(-3.11%)
Mar 10, 2009	9.168	10.76	9.168	10.74	1,047,363	+1.97(+22.40%)
Mar 09, 2009	8.352	9.384	8.254	8.775	719,758	+0.10(+1.13%)
Mar 06, 2009	8.971	9.227	8.352	8.677	0	-0.25(-2.75%)
Mar 05, 2009	9.286	9.600	8.588	8.922	784,792	-0.77(-7.91%)
Mar 04, 2009	9.315	9.915	9.148	9.689	893,899	+0.33(+3.57%)
Mar 02, 2009	9.404	10.02	9.276	9.355	1,673,851	-0.39(-4.03%)
Feb 27, 2009	9.679	10.47	9.610	9.748	0	-0.30(-3.03%)
Feb 26, 2009	10.47	10.97	10.02	10.05	929,540	-0.21(-2.01%)
Feb 25, 2009	10.80	10.91	9.679	10.26	1,077,672	-0.54(-5.00%)
Feb 24, 2009	9.944	11.37	9.532	10.80	1,111,899	+1.16(+12.03%)
Feb 23, 2009	10.01	10.29	9.335	9.640	886,033	-0.22(-2.19%)
Feb 20, 2009	9.708	10.05	9.345	9.856	0	+0.00(+0.00%)
Feb 19, 2009	11.74	11.89	9.767	9.856	1,263,994	-1.36(-12.09%)
Feb 18, 2009	11.89	12.52	11.15	11.21	1,258,095	-0.63(-5.31%)
Feb 17, 2009	12.12	12.12	11.46	11.84	1,034,911	-0.90(-7.09%)
Feb 13, 2009	12.17	13.07	11.66	12.74	1,095,132	+0.55(+4.51%)
Feb 12, 2009	13.61	13.61	11.03	12.19	2,126,768	-1.83(-13.03%)
Feb 11, 2009	13.62	14.59	13.14	14.02	1,360,095	+0.55(+4.08%)
Feb 10, 2009	15.12	16.12	13.27	13.47	1,901,342	-2.01(-13.01%)
Feb 09, 2009	15.16	16.74	14.55	15.49	1,266,121	+0.26(+1.68%)
Feb 06, 2009	14.00	15.82	13.72	15.23	1,919,897	+1.47(+10.71%)
Feb 05, 2009	13.41	15.03	13.24	13.76	1,607,344	+0.20(+1.45%)
Feb 04, 2009	13.58	14.25	13.29	13.56	1,109,717	-0.35(-2.54%)
Feb 03, 2009	12.07	14.19	12.06	13.91	1,579,934	+2.08(+17.61%)
Feb 02, 2009	10.45	12.16	10.26	11.83	1,876,154	+1.00(+9.26%)
Jan 30, 2009	10.48	11.05	9.974	10.83	0	+0.41(+3.96%)
Jan 29, 2009	10.86	11.61	9.925	10.42	1,118,471	-1.41(-11.89%)
Jan 28, 2009	11.02	12.28	11.02	11.82	902,073	+1.13(+10.57%)
Jan 27, 2009	11.29	11.51	10.63	10.69	557,649	-0.46(-4.14%)
Jan 26, 2009	10.51	12.06	10.45	11.15	1,105,195	+0.64(+6.07%)
Jan 23, 2009	9.905	11.10	9.551	10.51	1,177,134	+0.40(+3.98%)
Jan 22, 2009	9.325	10.46	9.138	10.11	899,697	+0.39(+4.04%)
Jan 21, 2009	9.738	10.00	8.893	9.718	1,098,648	+0.23(+2.38%)
Jan 20, 2009	10.41	10.83	9.482	9.492	1,293,412	-1.22(-11.38%)
Jan 16, 2009	11.08	11.22	9.954	10.71	0	+0.19(+1.77%)
Jan 15, 2009	10.57	11.45	9.816	10.52	1,016,871	-0.05(-0.46%)
Jan 14, 2009	11.91	12.05	10.50	10.57	1,195,248	-1.76(-14.26%)
Jan 13, 2009	11.83	12.52	11.35	12.33	970,317	+0.49(+4.15%)
Jan 12, 2009	14.16	14.43	11.83	11.84	929,536	-2.29(-16.20%)
Jan 09, 2009	13.86	14.30	12.54	14.13	1,148,140	+0.24(+1.70%)
Jan 08, 2009	13.57	14.03	12.55	13.89	926,758	+0.30(+2.24%)
Jan 07, 2009	13.93	14.20	13.11	13.59	857,441	-0.84(-5.79%)
Jan 06, 2009	13.31	14.45	13.15	14.43	812,933	+1.31(+9.96%)
Jan 05, 2009	11.84	13.20	11.60	13.12	834,892	+1.32(+11.16%)
Jan 02, 2009	11.61	12.22	11.32	11.80	0	-0.16(-1.31%)
Jan 01, 2009	10.99	11.99	10.63	11.96	0	+0.00(+0.00%)
Dec 31, 2008	10.99	11.99	10.63	11.96	919,714	+0.96(+8.76%)
Dec 30, 2008	9.463	11.28	9.158	11.00	906,669	+1.54(+16.32%)
Dec 29, 2008	10.20	10.46	9.394	9.453	793,816	-0.84(-8.12%)
Dec 26, 2008	10.60	11.08	10.06	10.29	511,781	-0.18(-1.69%)
Dec 24, 2008	11.07	11.07	10.38	10.46	275,256	-0.65(-5.84%)
Dec 23, 2008	11.29	11.46	10.64	11.11	893,780	-0.14(-1.22%)
Dec 22, 2008	14.21	14.35	10.81	11.25	1,495,949	-2.91(-20.54%)
Dec 19, 2008	14.59	15.07	14.12	14.16	1,580,143	+0.01(+0.07%)
Dec 18, 2008	13.50	14.53	13.49	14.15	913,293	+0.40(+2.93%)
Dec 17, 2008	13.42	14.23	12.92	13.75	943,699	-0.02(-0.14%)
Dec 16, 2008	11.20	13.92	10.91	13.77	1,040,879	+2.96(+27.36%)
Dec 15, 2008	13.03	13.23	10.76	10.81	1,232,730	-1.93(-15.12%)
Dec 12, 2008	11.30	12.89	10.95	12.73	1,193,686	+0.70(+5.80%)
Dec 11, 2008	14.46	14.73	11.73	12.04	1,026,754	-2.67(-18.17%)
Dec 10, 2008	13.57	14.78	12.67	14.71	802,565	+1.31(+9.75%)
Dec 09, 2008	13.68	14.66	13.00	13.40	968,463	-0.66(-4.68%)
Dec 08, 2008	13.81	14.36	12.85	14.06	819,018	+0.93(+7.11%)
Dec 05, 2008	12.03	13.77	11.23	13.13	987,865	+0.83(+6.71%)
Dec 04, 2008	11.09	13.19	11.09	12.30	1,632,268	+1.01(+8.96%)
Dec 03, 2008	10.52	12.07	9.178	11.29	1,270,948	+1.58(+16.30%)
Dec 02, 2008	9.590	10.33	9.138	9.708	1,260,518	+0.20(+2.07%)
Dec 01, 2008	11.63	11.91	9.453	9.512	899,744	-2.67(-21.94%)
Nov 28, 2008	11.76	12.24	11.63	12.18	352,118	+0.55(+4.73%)
Nov 26, 2008	9.089	12.48	8.991	11.63	1,514,352	+2.13(+22.44%)
Nov 25, 2008	8.716	10.81	8.254	9.502	2,136,226	+1.01(+11.92%)
Nov 24, 2008	6.682	8.726	6.387	8.490	1,515,690	+2.11(+33.13%)
Nov 21, 2008	7.045	7.065	5.011	6.377	1,684,381	-0.34(-5.12%)
Nov 20, 2008	6.564	7.910	6.387	6.721	1,103,071	-0.10(-1.44%)
Nov 19, 2008	9.021	9.040	6.751	6.819	1,225,774	-2.18(-24.24%)
Nov 18, 2008	9.315	9.679	8.490	9.001	648,260	-0.22(-2.35%)
Nov 17, 2008	9.944	10.06	8.971	9.217	834,744	-0.90(-8.93%)
Nov 14, 2008	11.26	12.36	10.12	10.12	0	-1.43(-12.41%)
Nov 13, 2008	10.48	11.69	8.893	11.56	1,318,143	+1.17(+11.26%)
Nov 12, 2008	10.80	11.03	10.05	10.39	1,147,212	-0.81(-7.20%)
Nov 11, 2008	11.09	11.94	10.43	11.19	823,184	-0.08(-0.70%)
Nov 10, 2008	13.46	13.46	10.69	11.27	1,171,241	-1.98(-14.97%)
Nov 07, 2008	13.51	14.31	12.79	13.26	0	-0.14(-1.03%)
Nov 06, 2008	14.39	14.58	13.02	13.39	787,159	-1.26(-8.59%)
Nov 05, 2008	16.29	16.94	14.53	14.65	734,383	-2.07(-12.40%)
Nov 04, 2008	15.43	17.36	15.23	16.72	984,072	+1.87(+12.57%)