Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	3.083	3.139	2.988	3.099	1,708,899	-0.01(-0.22%)
Oct 29, 2009	3.179	3.213	3.082	3.105	847,381	-0.05(-1.48%)
Oct 28, 2009	3.295	3.380	3.123	3.152	674,731	-0.14(-4.37%)
Oct 27, 2009	3.173	3.305	3.171	3.296	360,649	+0.14(+4.50%)
Oct 26, 2009	3.186	3.325	3.117	3.154	525,066	-0.03(-1.00%)
Oct 23, 2009	3.210	3.248	3.157	3.186	344,203	-0.08(-2.33%)
Oct 22, 2009	3.171	3.301	3.089	3.262	447,204	+0.09(+2.85%)
Oct 21, 2009	3.267	3.345	3.141	3.171	389,154	-0.12(-3.63%)
Oct 20, 2009	3.267	3.291	3.218	3.291	386,135	-0.05(-1.37%)
Oct 19, 2009	3.319	3.396	3.257	3.337	401,599	+0.03(+0.90%)
Oct 16, 2009	3.342	3.354	3.276	3.307	464,131	-0.07(-2.00%)
Oct 15, 2009	3.376	3.401	3.322	3.375	294,424	-0.04(-1.29%)
Oct 14, 2009	3.379	3.424	3.330	3.419	577,269	+0.12(+3.74%)
Oct 13, 2009	3.285	3.322	3.262	3.296	623,047	+0.01(+0.41%)
Oct 12, 2009	3.441	3.441	3.242	3.282	999,180	-0.12(-3.41%)
Oct 09, 2009	3.325	3.435	3.261	3.398	592,368	+0.07(+2.19%)
Oct 08, 2009	3.262	3.466	3.219	3.325	663,190	+0.07(+2.29%)
Oct 07, 2009	3.353	3.364	3.232	3.251	977,118	-0.12(-3.65%)
Oct 06, 2009	3.218	3.375	3.192	3.374	501,311	+0.18(+5.73%)
Oct 05, 2009	3.080	3.206	3.056	3.191	560,342	+0.13(+4.21%)
Oct 02, 2009	3.056	3.194	3.001	3.062	950,113	-0.03(-0.86%)
Oct 01, 2009	3.098	3.137	3.046	3.089	694,062	-0.03(-1.10%)
Sep 30, 2009	3.219	3.235	3.042	3.123	753,150	-0.08(-2.47%)
Sep 29, 2009	3.218	3.265	3.186	3.202	583,751	-0.02(-0.65%)
Sep 28, 2009	3.147	3.263	3.119	3.223	590,560	+0.08(+2.63%)
Sep 25, 2009	3.130	3.157	3.068	3.140	504,254	-0.00(-0.05%)
Sep 24, 2009	3.213	3.250	3.099	3.142	590,175	-0.07(-2.22%)
Sep 23, 2009	3.155	3.280	3.145	3.213	598,639	+0.05(+1.71%)
Sep 22, 2009	3.128	3.206	3.111	3.159	824,318	+0.05(+1.69%)
Sep 21, 2009	3.117	3.125	3.093	3.106	703,006	-0.02(-0.48%)
Sep 18, 2009	3.131	3.143	3.094	3.121	1,275,986	+0.00(+0.15%)
Sep 17, 2009	3.128	3.179	3.090	3.117	750,496	-0.01(-0.38%)
Sep 16, 2009	3.124	3.170	3.111	3.129	605,121	+0.00(+0.05%)
Sep 15, 2009	3.119	3.154	3.109	3.127	701,332	-0.01(-0.17%)
Sep 14, 2009	3.101	3.157	3.099	3.132	784,310	+0.01(+0.17%)
Sep 11, 2009	3.142	3.176	3.104	3.127	440,145	-0.00(-0.13%)
Sep 10, 2009	3.089	3.170	3.054	3.131	638,839	+0.05(+1.53%)
Sep 09, 2009	3.076	3.123	3.004	3.084	1,077,081	-0.00(-0.10%)
Sep 08, 2009	3.153	3.159	3.022	3.087	875,175	-0.03(-1.12%)
Sep 04, 2009	3.065	3.166	3.007	3.122	970,136	+0.06(+2.02%)
Sep 03, 2009	3.006	3.069	2.929	3.060	502,600	+0.09(+2.88%)
Sep 02, 2009	2.949	3.095	2.911	2.974	717,586	+0.03(+1.08%)
Sep 01, 2009	3.028	3.173	2.894	2.943	1,009,105	-0.10(-3.25%)
Aug 31, 2009	3.085	3.145	3.006	3.041	910,509	-0.07(-2.30%)
Aug 28, 2009	3.184	3.184	3.086	3.113	713,796	-0.04(-1.22%)
Aug 27, 2009	3.121	3.170	3.052	3.152	810,777	+0.08(+2.68%)
Aug 26, 2009	3.069	3.105	3.023	3.069	617,238	+0.00(+0.12%)
Aug 25, 2009	2.829	3.109	2.829	3.066	393,848	+0.04(+1.27%)
Aug 24, 2009	3.010	3.115	2.912	3.027	584,617	+0.02(+0.64%)
Aug 21, 2009	2.993	3.041	2.911	3.008	970,578	+0.11(+3.65%)
Aug 20, 2009	2.807	2.942	2.807	2.902	1,137,920	+0.10(+3.49%)
Aug 19, 2009	2.779	2.843	2.748	2.804	824,203	-0.05(-1.66%)
Aug 18, 2009	2.592	2.903	2.592	2.852	862,480	+0.26(+10.16%)
Aug 17, 2009	2.682	2.682	2.532	2.589	634,877	-0.15(-5.49%)
Aug 14, 2009	2.872	2.872	2.616	2.739	775,289	-0.14(-4.96%)
Aug 13, 2009	3.040	3.067	2.809	2.882	825,126	-0.08(-2.86%)
Aug 12, 2009	2.707	3.065	2.707	2.967	1,241,344	+0.21(+7.52%)
Aug 11, 2009	2.776	2.794	2.699	2.759	382,365	-0.01(-0.24%)
Aug 10, 2009	2.762	2.833	2.729	2.766	418,641	-0.02(-0.65%)
Aug 07, 2009	2.580	2.858	2.522	2.784	1,480,238	+0.29(+11.45%)
Aug 06, 2009	2.475	2.773	2.444	2.498	1,390,182	+0.02(+0.95%)
Aug 05, 2009	2.503	2.515	2.371	2.475	522,219	-0.03(-1.12%)
Aug 04, 2009	2.246	2.547	2.189	2.503	1,334,767	+0.20(+8.70%)
Aug 03, 2009	2.224	2.311	2.191	2.302	1,687,684	+0.11(+5.22%)
Jul 31, 2009	2.288	2.356	2.188	2.188	1,322,457	-0.12(-5.29%)
Jul 30, 2009	2.113	2.314	2.098	2.310	703,871	+0.23(+11.07%)
Jul 29, 2009	2.105	2.159	1.987	2.080	429,008	-0.04(-1.94%)
Jul 28, 2009	1.969	2.136	1.926	2.121	2,275,071	+0.12(+5.81%)
Jul 27, 2009	2.088	2.106	1.899	2.005	1,691,165	-0.04(-2.03%)
Jul 24, 2009	2.048	2.087	1.971	2.046	4,443	-0.03(-1.62%)
Jul 23, 2009	1.905	2.088	1.905	2.080	948,574	+0.17(+9.17%)
Jul 22, 2009	1.885	1.929	1.876	1.905	343,164	+0.02(+0.80%)
Jul 21, 2009	1.888	1.907	1.823	1.890	449,801	+0.02(+1.28%)
Jul 20, 2009	1.843	1.924	1.788	1.866	640,859	+0.03(+1.58%)
Jul 17, 2009	1.793	1.872	1.757	1.837	669,595	+0.04(+2.46%)
Jul 16, 2009	1.693	1.804	1.654	1.793	515,872	+0.09(+5.35%)
Jul 15, 2009	1.657	1.716	1.626	1.702	542,050	+0.07(+4.30%)
Jul 14, 2009	1.612	1.648	1.582	1.632	276,016	+0.03(+1.85%)
Jul 13, 2009	1.498	1.658	1.498	1.602	847,246	+0.09(+5.91%)
Jul 10, 2009	1.457	1.517	1.408	1.513	390,885	+0.05(+3.71%)
Jul 09, 2009	1.533	1.541	1.457	1.459	294,001	-0.05(-3.54%)
Jul 08, 2009	1.493	1.523	1.430	1.512	499,119	+0.04(+2.83%)
Jul 07, 2009	1.572	1.572	1.471	1.471	723,741	-0.05(-3.55%)
Jul 06, 2009	1.575	1.634	1.509	1.525	455,398	-0.06(-3.52%)
Jul 02, 2009	1.591	1.626	1.537	1.580	572,922	-0.08(-5.03%)
Jul 01, 2009	1.518	1.671	1.493	1.664	948,651	+0.17(+11.46%)
Jun 30, 2009	1.546	1.553	1.438	1.493	849,670	-0.05(-3.43%)
Jun 29, 2009	1.610	1.626	1.504	1.546	488,944	-0.06(-3.97%)
Jun 26, 2009	1.586	1.674	1.527	1.610	1,305,530	-0.02(-1.18%)
Jun 25, 2009	1.517	1.636	1.517	1.629	669,557	+0.12(+8.29%)
Jun 24, 2009	1.526	1.592	1.493	1.505	610,737	+0.00(+0.21%)
Jun 23, 2009	1.529	1.595	1.493	1.501	488,924	-0.03(-1.84%)
Jun 22, 2009	1.710	1.710	1.528	1.530	641,243	-0.19(-11.12%)
Jun 19, 2009	1.691	1.740	1.681	1.721	1,056,442	+0.06(+3.89%)
Jun 18, 2009	1.702	1.747	1.656	1.656	345,049	-0.04(-2.24%)
Jun 17, 2009	1.625	1.711	1.562	1.694	628,145	+0.07(+4.56%)
Jun 16, 2009	1.703	1.768	1.611	1.621	540,646	-0.08(-4.85%)
Jun 15, 2009	1.767	1.774	1.664	1.703	687,522	-0.08(-4.68%)
Jun 12, 2009	1.792	1.802	1.747	1.787	404,773	-0.02(-1.01%)
Jun 11, 2009	1.866	1.897	1.800	1.805	590,541	-0.06(-3.21%)
Jun 10, 2009	1.884	1.925	1.772	1.865	854,171	-0.00(-0.03%)
Jun 09, 2009	1.976	2.006	1.863	1.865	695,158	-0.07(-3.47%)
Jun 08, 2009	1.883	1.955	1.874	1.932	437,452	-0.00(-0.13%)
Jun 05, 2009	2.068	2.072	1.923	1.935	576,615	-0.10(-4.86%)
Jun 04, 2009	1.963	2.045	1.954	2.034	539,781	+0.08(+4.29%)
Jun 03, 2009	1.948	1.968	1.897	1.950	594,330	-0.02(-1.13%)
Jun 02, 2009	1.918	2.027	1.918	1.972	991,102	+0.04(+1.85%)
Jun 01, 2009	1.867	1.943	1.845	1.937	1,097,354	+0.11(+6.31%)
May 29, 2009	1.769	1.822	1.700	1.822	854,825	+0.07(+4.19%)
May 28, 2009	1.827	1.846	1.712	1.748	958,634	-0.08(-4.27%)
May 27, 2009	1.928	1.983	1.802	1.826	1,170,772	-0.13(-6.54%)
May 26, 2009	1.775	1.958	1.762	1.954	728,011	+0.18(+10.11%)
May 22, 2009	1.824	1.874	1.768	1.775	453,590	-0.04(-2.07%)
May 21, 2009	1.841	1.875	1.753	1.812	807,161	-0.06(-3.01%)
May 20, 2009	1.990	2.095	1.858	1.869	1,332,478	-0.09(-4.67%)
May 19, 2009	1.755	1.975	1.722	1.960	1,672,469	+0.23(+13.32%)
May 18, 2009	1.697	1.761	1.671	1.730	1,468,986	+0.05(+2.81%)
May 15, 2009	1.683	1.750	1.618	1.682	1,003,835	-0.01(-0.71%)
May 14, 2009	1.627	1.762	1.573	1.694	1,051,479	+0.11(+7.24%)
May 13, 2009	1.722	1.722	1.534	1.580	1,112,645	-0.18(-10.17%)
May 12, 2009	1.758	1.791	1.660	1.759	1,038,804	+0.03(+1.78%)
May 11, 2009	1.895	1.923	1.697	1.728	918,607	-0.21(-10.93%)
May 08, 2009	1.836	1.972	1.822	1.940	1,072,407	+0.13(+7.03%)
May 07, 2009	1.963	1.971	1.755	1.813	1,013,029	-0.09(-4.78%)
May 06, 2009	1.975	2.048	1.730	1.904	1,854,044	-0.09(-4.54%)
May 05, 2009	2.067	2.069	1.962	1.994	955,345	-0.10(-4.88%)
May 04, 2009	1.985	2.145	1.957	2.097	1,325,342	+0.12(+5.99%)
May 01, 2009	2.001	2.057	1.936	1.978	1,443,558	-0.01(-0.52%)
Apr 30, 2009	2.236	2.329	1.949	1.989	1,821,056	-0.20(-9.30%)
Apr 29, 2009	1.972	2.263	1.943	2.192	1,473,295	+0.25(+12.66%)
Apr 28, 2009	1.795	2.033	1.773	1.946	1,500,050	+0.13(+6.94%)
Apr 27, 2009	1.949	1.954	1.752	1.820	1,299,240	-0.18(-8.97%)
Apr 24, 2009	1.812	2.096	1.807	1.999	1,174,369	+0.21(+12.00%)
Apr 23, 2009	1.947	1.947	1.721	1.785	1,399,453	-0.16(-8.09%)
Apr 22, 2009	1.872	2.101	1.849	1.942	1,169,849	-0.02(-0.82%)
Apr 21, 2009	1.716	1.979	1.692	1.958	1,478,719	+0.24(+13.88%)
Apr 20, 2009	1.898	1.917	1.681	1.719	897,256	-0.23(-11.70%)
Apr 17, 2009	2.076	2.076	1.915	1.947	1,269,715	-0.12(-5.93%)
Apr 16, 2009	1.960	2.093	1.892	2.070	1,141,901	+0.13(+6.59%)
Apr 15, 2009	1.763	1.942	1.692	1.942	1,195,277	+0.17(+9.47%)
Apr 14, 2009	1.847	1.853	1.716	1.774	1,222,013	-0.11(-5.69%)
Apr 13, 2009	1.912	1.912	1.701	1.881	1,115,107	-0.05(-2.74%)
Apr 09, 2009	1.693	1.941	1.661	1.934	1,451,925	+0.32(+19.54%)
Apr 08, 2009	1.523	1.631	1.503	1.618	1,175,850	+0.12(+7.79%)
Apr 07, 2009	1.600	1.703	1.495	1.501	1,288,334	-0.15(-8.90%)
Apr 06, 2009	1.798	1.799	1.604	1.648	1,429,901	-0.22(-11.97%)
Apr 03, 2009	1.715	1.889	1.703	1.872	1,138,016	+0.15(+8.50%)
Apr 02, 2009	1.532	1.793	1.517	1.725	1,639,020	+0.23(+15.37%)
Apr 01, 2009	1.387	1.530	1.330	1.495	1,651,388	+0.08(+5.81%)
Mar 31, 2009	1.278	1.481	1.241	1.413	1,527,305	+0.16(+12.69%)
Mar 30, 2009	1.353	1.360	1.118	1.254	1,419,938	-0.35(-21.84%)
Mar 26, 2009	1.462	1.622	1.462	1.604	1,320,091	+0.14(+9.43%)
Mar 25, 2009	1.518	1.619	1.359	1.466	1,705,245	-0.02(-1.57%)
Mar 24, 2009	1.636	1.713	1.490	1.490	1,275,139	-0.18(-10.91%)
Mar 23, 2009	1.560	1.679	1.560	1.672	1,621,363	+0.30(+21.63%)
Mar 20, 2009	1.478	1.510	1.348	1.375	1,562,851	-0.08(-5.64%)
Mar 19, 2009	1.367	1.536	1.355	1.457	886,773	+0.10(+7.56%)
Mar 18, 2009	1.192	1.355	1.179	1.354	895,160	+0.16(+13.26%)
Mar 17, 2009	1.139	1.208	1.087	1.196	1,121,609	+0.08(+7.18%)
Mar 16, 2009	1.114	1.246	1.086	1.116	1,120,185	+0.02(+1.95%)
Mar 13, 2009	0.9337	1.109	0.8901	1.094	0	+0.17(+18.32%)
Mar 12, 2009	0.7668	0.9343	0.7471	0.9249	1,493,491	+0.16(+20.61%)
Mar 11, 2009	0.7798	0.8069	0.7622	0.7668	1,455,849	-0.02(-2.06%)
Mar 10, 2009	0.7279	0.7965	0.7279	0.7830	2,624,987	+0.06(+8.74%)
Mar 09, 2009	0.7336	0.7908	0.7102	0.7201	1,399,857	-0.06(-7.61%)
Mar 06, 2009	0.7731	0.7923	0.7435	0.7793	0	-0.01(-1.70%)
Mar 05, 2009	0.8443	0.8672	0.7798	0.7928	432,778	-0.08(-8.68%)
Mar 04, 2009	0.9109	0.9556	0.8277	0.8682	1,241,998	-0.08(-8.74%)
Mar 02, 2009	1.080	1.080	0.9353	0.9514	875,117	-0.13(-12.02%)
Feb 27, 2009	1.138	1.161	1.081	1.081	0	-0.07(-6.39%)
Feb 26, 2009	1.248	1.260	1.148	1.155	1,413,052	-0.09(-7.53%)
Feb 25, 2009	1.354	1.354	1.196	1.249	912,432	-0.10(-7.51%)
Feb 24, 2009	1.305	1.369	1.232	1.351	725,818	+0.12(+9.71%)
Feb 23, 2009	1.324	1.336	1.218	1.231	551,533	-0.08(-5.77%)
Feb 20, 2009	1.426	1.431	1.269	1.306	0	-0.14(-9.73%)
Feb 19, 2009	1.519	1.541	1.439	1.447	509,140	-0.06(-3.70%)
Feb 18, 2009	1.595	1.595	1.487	1.503	375,094	-0.06(-4.14%)
Feb 17, 2009	1.643	1.668	1.562	1.568	992,698	-0.13(-7.68%)
Feb 13, 2009	1.716	1.754	1.691	1.698	797,717	-0.02(-1.03%)
Feb 12, 2009	1.790	1.790	1.674	1.716	488,751	-0.08(-4.40%)
Feb 11, 2009	1.811	1.882	1.785	1.795	269,092	+0.00(+0.06%)
Feb 10, 2009	1.949	1.991	1.730	1.794	491,886	-0.18(-8.94%)
Feb 09, 2009	1.943	2.052	1.943	1.970	544,493	+0.01(+0.40%)
Feb 06, 2009	1.806	1.991	1.806	1.963	510,698	+0.16(+9.07%)
Feb 05, 2009	1.731	1.830	1.731	1.799	444,319	+0.07(+3.78%)
Feb 04, 2009	1.741	1.885	1.724	1.734	559,689	-0.00(-0.24%)
Feb 03, 2009	1.729	1.823	1.728	1.738	663,979	+0.02(+1.09%)
Feb 02, 2009	1.659	1.724	1.640	1.719	843,091	+0.06(+3.38%)
Jan 30, 2009	1.696	1.698	1.615	1.663	0	-0.01(-0.44%)
Jan 29, 2009	1.667	1.744	1.657	1.670	963,038	-0.01(-0.83%)
Jan 28, 2009	1.632	1.714	1.615	1.684	555,842	+0.09(+5.92%)
Jan 27, 2009	1.546	1.639	1.528	1.590	857,652	+0.05(+3.03%)
Jan 26, 2009	1.499	1.571	1.499	1.544	1,217,551	+0.04(+2.52%)
Jan 23, 2009	1.456	1.548	1.438	1.506	902,796	+0.00(+0.31%)
Jan 22, 2009	1.565	1.585	1.474	1.501	434,702	-0.09(-5.90%)
Jan 21, 2009	1.557	1.606	1.449	1.595	1,038,054	+0.04(+2.47%)
Jan 20, 2009	1.694	1.694	1.554	1.557	1,084,832	-0.16(-9.36%)
Jan 16, 2009	1.767	1.789	1.636	1.717	0	-0.03(-1.81%)
Jan 15, 2009	1.776	1.800	1.617	1.749	573,730	-0.02(-1.41%)
Jan 14, 2009	1.907	1.907	1.760	1.774	684,598	-0.15(-7.68%)
Jan 13, 2009	1.924	1.986	1.896	1.922	386,615	+0.00(+0.24%)
Jan 12, 2009	2.073	2.106	1.911	1.917	861,153	-0.15(-7.25%)
Jan 09, 2009	2.152	2.152	2.061	2.067	1,046,363	-0.07(-3.35%)
Jan 08, 2009	2.141	2.151	2.070	2.138	2,051,699	-0.00(-0.12%)
Jan 07, 2009	2.117	2.168	2.086	2.141	2,137,331	+0.01(+0.46%)
Jan 06, 2009	2.081	2.163	2.081	2.131	1,609,745	+0.05(+2.48%)
Jan 05, 2009	2.043	2.088	2.001	2.080	1,470,506	+0.05(+2.64%)
Jan 02, 2009	1.936	2.032	1.917	2.026	0	+0.08(+4.17%)
Jan 01, 2009	1.801	1.974	1.800	1.945	0	+0.00(+0.00%)
Dec 31, 2008	1.801	1.974	1.800	1.945	1,239,478	+0.16(+8.81%)
Dec 30, 2008	1.760	1.811	1.746	1.787	1,348,135	+0.04(+2.26%)
Dec 29, 2008	1.794	1.809	1.716	1.748	1,324,976	-0.04(-2.32%)
Dec 26, 2008	1.714	1.801	1.710	1.789	719,490	+0.08(+4.81%)
Dec 24, 2008	1.730	1.749	1.694	1.707	410,274	-0.00(-0.09%)
Dec 23, 2008	1.727	1.778	1.688	1.709	1,217,955	-0.01(-0.81%)
Dec 22, 2008	1.867	1.867	1.643	1.723	1,284,641	-0.13(-6.94%)
Dec 19, 2008	1.979	2.000	1.809	1.851	1,769,758	-0.03(-1.77%)
Dec 18, 2008	2.016	2.016	1.859	1.885	616,565	-0.12(-5.99%)
Dec 17, 2008	1.951	2.080	1.833	2.005	1,093,218	+0.11(+5.73%)
Dec 16, 2008	1.832	1.896	1.782	1.896	1,173,061	+0.10(+5.44%)
Dec 15, 2008	1.872	1.911	1.765	1.798	650,226	-0.05(-2.62%)
Dec 12, 2008	1.820	1.860	1.751	1.847	669,364	+0.01(+0.79%)
Dec 11, 2008	2.037	2.037	1.824	1.832	812,374	-0.17(-8.40%)
Dec 10, 2008	1.958	2.039	1.950	2.000	665,190	+0.05(+2.72%)
Dec 09, 2008	2.007	2.109	1.928	1.947	918,049	-0.11(-5.26%)
Dec 08, 2008	1.872	2.095	1.872	2.055	1,265,311	+0.20(+10.57%)
Dec 05, 2008	1.840	1.884	1.761	1.859	1,247,134	+0.04(+2.26%)
Dec 04, 2008	1.858	1.916	1.770	1.818	1,302,914	-0.05(-2.51%)
Dec 03, 2008	1.812	1.890	1.679	1.864	1,130,841	+0.10(+5.56%)
Dec 02, 2008	1.637	1.766	1.627	1.766	1,136,669	+0.16(+10.08%)
Dec 01, 2008	1.897	1.923	1.604	1.604	1,003,450	-0.29(-15.45%)
Nov 28, 2008	1.793	1.898	1.793	1.898	261,821	+0.09(+4.70%)
Nov 26, 2008	1.640	1.830	1.555	1.812	790,158	+0.11(+6.57%)
Nov 25, 2008	1.690	1.718	1.608	1.701	723,991	+0.06(+3.61%)
Nov 24, 2008	1.567	1.660	1.492	1.641	1,191,719	+0.14(+9.09%)
Nov 21, 2008	1.487	1.545	1.345	1.505	1,189,969	+0.05(+3.65%)
Nov 20, 2008	1.610	1.631	1.423	1.452	727,915	-0.19(-11.67%)
Nov 19, 2008	1.793	1.822	1.641	1.643	1,064,944	-0.16(-8.67%)
Nov 18, 2008	1.812	1.850	1.716	1.799	825,165	-0.01(-0.57%)
Nov 17, 2008	1.776	1.887	1.727	1.810	927,781	+0.01(+0.67%)
Nov 14, 2008	1.983	1.983	1.794	1.798	0	-0.26(-12.81%)
Nov 13, 2008	1.865	2.084	1.724	2.062	1,302,626	+0.12(+6.04%)
Nov 12, 2008	2.153	2.169	1.880	1.944	890,639	-0.24(-11.06%)
Nov 11, 2008	2.277	2.296	2.181	2.186	705,910	-0.12(-5.01%)
Nov 10, 2008	2.378	2.424	2.224	2.302	702,756	-0.02(-0.81%)
Nov 07, 2008	2.418	2.422	2.272	2.320	525,105	-0.05(-2.19%)
Nov 06, 2008	2.610	2.626	2.372	2.372	853,247	-0.25(-9.48%)
Nov 05, 2008	2.768	2.793	2.599	2.621	888,081	-0.18(-6.35%)
Nov 04, 2008	3.041	3.057	2.636	2.799	1,313,820	-0.42(-13.05%)