Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.636	5.838	5.617	5.771	2,354,907	+0.15(+2.74%)
Oct 28, 2010	5.896	5.915	5.520	5.617	1,903,607	-0.25(-4.27%)
Oct 27, 2010	5.790	5.887	5.704	5.867	2,581,646	+0.97(+19.88%)
Oct 25, 2010	4.942	5.077	4.894	4.894	1,565,760	+0.03(+0.59%)
Oct 22, 2010	4.885	4.933	4.808	4.865	1,393,015	+0.01(+0.20%)
Oct 21, 2010	4.923	5.000	4.808	4.856	1,322,173	-0.05(-0.98%)
Oct 20, 2010	4.817	4.942	4.788	4.904	1,154,840	+0.06(+1.19%)
Oct 19, 2010	4.923	5.019	4.740	4.846	1,509,552	-0.18(-3.64%)
Oct 18, 2010	4.991	5.116	4.923	5.029	1,375,527	+0.05(+0.97%)
Oct 15, 2010	4.914	4.991	4.788	4.981	1,792,205	+0.13(+2.78%)
Oct 14, 2010	4.692	4.865	4.644	4.846	2,197,856	+0.15(+3.29%)
Oct 13, 2010	4.817	4.817	4.682	4.692	1,149,507	-0.03(-0.61%)
Oct 12, 2010	4.576	4.730	4.509	4.721	1,346,731	+0.11(+2.30%)
Oct 11, 2010	4.547	4.663	4.547	4.615	1,405,718	+0.08(+1.70%)
Oct 08, 2010	4.653	4.653	4.384	4.538	2,511,008	-0.12(-2.48%)
Oct 07, 2010	4.605	4.702	4.538	4.653	1,071,214	+0.12(+2.55%)
Oct 06, 2010	4.624	4.644	4.509	4.538	640,096	-0.07(-1.46%)
Oct 05, 2010	4.480	4.624	4.461	4.605	719,345	+0.19(+4.37%)
Oct 04, 2010	4.470	4.547	4.364	4.413	1,120,533	-0.07(-1.51%)
Oct 01, 2010	4.547	4.605	4.461	4.480	700,747	-0.02(-0.43%)
Sep 30, 2010	4.624	4.682	4.384	4.499	1,019,656	-0.07(-1.48%)
Sep 29, 2010	4.615	4.702	4.547	4.567	831,766	-0.05(-1.04%)
Sep 28, 2010	4.528	4.624	4.470	4.615	1,209,813	+0.07(+1.48%)
Sep 27, 2010	4.441	4.624	4.441	4.547	1,240,152	+0.13(+2.83%)
Sep 24, 2010	4.326	4.499	4.278	4.422	1,597,587	+0.21(+5.03%)
Sep 23, 2010	4.297	4.345	4.191	4.210	1,298,402	-0.15(-3.53%)
Sep 22, 2010	4.557	4.586	4.307	4.364	1,625,298	-0.40(-8.48%)
Sep 21, 2010	4.788	4.808	4.730	4.769	1,657,981	+0.01(+0.20%)
Sep 20, 2010	4.576	4.759	4.547	4.759	1,587,889	+0.22(+4.88%)
Sep 17, 2010	4.538	4.567	4.470	4.538	1,278,787	+0.07(+1.51%)
Sep 15, 2010	4.374	4.528	4.355	4.470	1,243,916	+0.06(+1.31%)
Sep 14, 2010	4.403	4.499	4.287	4.413	894,202	-0.02(-0.43%)
Sep 13, 2010	4.210	4.441	4.191	4.432	1,136,652	+0.29(+6.98%)
Sep 10, 2010	4.143	4.220	4.056	4.143	741,836	+0.01(+0.23%)
Sep 09, 2010	4.229	4.326	4.114	4.133	1,446,426	-0.04(-0.92%)
Sep 08, 2010	3.960	4.196	3.960	4.172	1,837,440	+0.24(+6.13%)
Sep 07, 2010	4.037	4.162	3.921	3.931	2,265,712	-0.16(-4.00%)
Sep 03, 2010	3.950	4.095	3.950	4.095	1,687,628	+0.22(+5.72%)
Sep 02, 2010	3.863	3.921	3.844	3.873	1,902,621	+0.02(+0.50%)
Sep 01, 2010	3.825	3.940	3.767	3.854	3,039,450	+0.15(+4.17%)
Aug 31, 2010	3.738	3.825	3.671	3.700	1,962,197	-0.06(-1.54%)
Aug 30, 2010	3.757	3.839	3.719	3.757	1,338,622	-0.03(-0.76%)
Aug 27, 2010	3.777	3.834	3.613	3.786	2,458,641	+0.08(+2.08%)
Aug 26, 2010	3.902	3.950	3.700	3.709	1,175,401	-0.16(-4.23%)
Aug 25, 2010	3.902	3.950	3.748	3.873	1,831,798	-0.07(-1.71%)
Aug 24, 2010	4.018	4.095	3.921	3.940	1,083,645	-0.16(-3.99%)
Aug 23, 2010	4.075	4.162	4.037	4.104	1,672,308	+0.08(+1.91%)
Aug 20, 2010	4.066	4.145	3.969	4.027	1,230,988	-0.10(-2.34%)
Aug 19, 2010	4.201	4.278	4.018	4.123	1,067,046	-0.13(-2.95%)
Aug 18, 2010	4.229	4.278	4.172	4.249	645,250	+0.00(+0.00%)
Aug 17, 2010	4.085	4.307	4.056	4.249	1,046,635	+0.23(+5.76%)
Aug 16, 2010	3.998	4.075	3.873	4.018	1,202,987	+0.01(+0.24%)
Aug 13, 2010	3.940	4.046	3.902	4.008	1,174,951	+0.05(+1.22%)
Aug 12, 2010	3.806	4.046	3.777	3.960	1,381,100	+0.02(+0.49%)
Aug 11, 2010	4.355	4.364	3.892	3.940	2,276,069	-0.57(-12.61%)
Aug 10, 2010	4.624	4.653	4.508	4.509	1,443,986	-0.20(-4.29%)
Aug 09, 2010	4.605	4.721	4.596	4.711	985,247	+0.15(+3.38%)
Aug 06, 2010	4.576	4.711	4.441	4.557	849,233	-0.13(-2.67%)
Aug 05, 2010	4.634	4.721	4.605	4.682	525,956	+0.00(+0.00%)
Aug 04, 2010	4.673	4.730	4.644	4.682	611,379	+0.04(+0.83%)
Aug 03, 2010	4.673	4.750	4.557	4.644	1,186,454	-0.07(-1.43%)
Aug 02, 2010	4.576	4.735	4.490	4.711	2,147,699	+0.27(+6.07%)
Jul 30, 2010	4.335	4.490	4.287	4.441	905,047	+0.05(+1.10%)
Jul 29, 2010	4.538	4.605	4.278	4.393	1,280,426	-0.10(-2.15%)
Jul 28, 2010	4.692	4.779	4.441	4.490	2,749,473	-0.18(-3.92%)
Jul 27, 2010	4.952	4.962	4.403	4.673	5,149,366	-0.24(-4.90%)
Jul 26, 2010	4.721	4.942	4.721	4.914	2,793,640	+0.20(+4.29%)
Jul 23, 2010	4.480	4.740	4.451	4.711	1,198,969	+0.17(+3.82%)
Jul 22, 2010	4.384	4.567	4.355	4.538	1,386,835	+0.25(+5.84%)
Jul 21, 2010	4.384	4.461	4.249	4.287	1,638,326	-0.03(-0.67%)
Jul 20, 2010	4.114	4.316	4.027	4.316	1,322,112	+0.10(+2.28%)
Jul 19, 2010	4.307	4.336	4.104	4.220	819,098	-0.03(-0.68%)
Jul 16, 2010	4.461	4.480	4.201	4.249	1,343,855	-0.24(-5.36%)
Jul 15, 2010	4.586	4.586	4.355	4.490	1,424,406	-0.11(-2.31%)
Jul 14, 2010	4.528	4.730	4.509	4.596	2,077,473	+0.07(+1.49%)
Jul 13, 2010	4.307	4.605	4.307	4.528	1,750,098	+0.34(+8.05%)
Jul 12, 2010	4.229	4.287	4.143	4.191	920,198	-0.06(-1.36%)
Jul 09, 2010	4.008	4.249	3.969	4.249	1,116,327	+0.24(+6.01%)
Jul 08, 2010	3.931	4.027	3.806	4.008	1,335,047	+0.14(+3.74%)
Jul 07, 2010	3.671	3.892	3.671	3.863	1,142,101	+0.23(+6.37%)
Jul 06, 2010	3.834	3.912	3.584	3.632	1,619,810	-0.11(-2.84%)
Jul 02, 2010	3.671	3.767	3.594	3.738	1,363,554	+0.04(+1.04%)
Jul 01, 2010	3.806	3.849	3.555	3.700	2,255,650	-0.13(-3.27%)
Jun 30, 2010	3.912	4.008	3.806	3.825	1,723,186	-0.11(-2.70%)
Jun 29, 2010	3.979	4.037	3.844	3.931	2,065,659	-0.16(-4.00%)
Jun 25, 2010	4.046	4.143	3.969	4.095	2,821,442	+0.09(+2.16%)
Jun 24, 2010	4.104	4.114	3.960	4.008	1,475,422	-0.14(-3.48%)
Jun 23, 2010	4.249	4.249	4.119	4.152	1,565,672	-0.10(-2.27%)
Jun 22, 2010	4.307	4.461	4.239	4.249	2,611,925	-0.03(-0.68%)
Jun 21, 2010	4.567	4.596	4.229	4.278	2,886,277	-0.22(-4.93%)
Jun 18, 2010	4.480	4.528	4.388	4.499	1,518,336	+0.06(+1.30%)
Jun 17, 2010	4.519	4.538	4.297	4.441	1,526,657	-0.03(-0.65%)
Jun 16, 2010	4.547	4.557	4.403	4.470	2,784,559	-0.13(-2.93%)
Jun 15, 2010	4.393	4.624	4.335	4.605	1,306,107	+0.25(+5.75%)
Jun 14, 2010	4.355	4.461	4.307	4.355	2,944,175	+0.12(+2.73%)
Jun 11, 2010	4.095	4.239	4.027	4.239	1,596,501	+0.07(+1.62%)
Jun 10, 2010	4.114	4.191	4.075	4.172	3,214,241	+0.18(+4.59%)
Jun 09, 2010	4.143	4.258	3.931	3.989	2,466,235	-0.10(-2.36%)
Jun 08, 2010	4.268	4.287	3.950	4.085	3,471,843	-0.17(-4.07%)
Jun 07, 2010	4.528	4.644	4.239	4.258	2,287,039	-0.25(-5.56%)
Jun 04, 2010	4.808	4.865	4.490	4.509	2,185,924	-0.51(-10.17%)
Jun 03, 2010	5.087	5.154	4.914	5.019	2,092,286	-0.09(-1.70%)
Jun 02, 2010	4.875	5.116	4.817	5.106	2,087,389	+0.25(+5.16%)
Jun 01, 2010	5.125	5.241	4.856	4.856	1,544,259	-0.35(-6.67%)
May 28, 2010	5.231	5.453	5.087	5.203	1,677,688	-0.03(-0.55%)
May 27, 2010	5.058	5.251	4.991	5.231	1,771,524	+0.44(+9.26%)
May 26, 2010	4.817	5.029	4.721	4.788	2,146,827	+0.06(+1.22%)
May 25, 2010	4.576	4.808	4.451	4.730	2,170,876	-0.06(-1.21%)
May 24, 2010	4.904	4.991	4.788	4.788	1,078,210	-0.12(-2.36%)
May 21, 2010	4.615	4.943	4.480	4.904	2,281,436	+0.16(+3.46%)
May 20, 2010	4.750	4.933	4.576	4.740	2,621,120	-0.27(-5.38%)
May 19, 2010	5.097	5.193	4.827	5.010	2,054,063	-0.11(-2.07%)
May 18, 2010	5.434	5.463	5.058	5.116	1,464,982	-0.17(-3.28%)
May 17, 2010	5.414	5.511	4.971	5.289	2,271,624	-0.13(-2.31%)
May 14, 2010	5.511	5.511	5.222	5.414	1,481,643	-0.20(-3.60%)
May 13, 2010	5.588	5.781	5.520	5.617	1,256,909	-0.02(-0.34%)
May 12, 2010	5.540	5.684	5.492	5.636	1,555,639	+0.11(+1.92%)
May 11, 2010	5.626	5.684	5.309	5.530	1,446,253	+0.01(+0.17%)
May 10, 2010	5.501	5.607	5.386	5.520	3,248,936	+0.42(+8.32%)
May 07, 2010	5.540	5.540	4.923	5.097	3,182,387	-0.34(-6.21%)
May 06, 2010	5.925	6.137	4.624	5.434	4,708,613	-0.54(-9.03%)
May 05, 2010	5.964	6.137	5.848	5.973	2,810,740	-0.16(-2.67%)
May 04, 2010	6.310	6.388	6.079	6.137	3,154,277	-0.37(-5.63%)
May 03, 2010	6.021	6.580	5.896	6.503	4,137,154	+0.55(+9.22%)
Apr 30, 2010	6.156	6.195	5.935	5.954	2,675,152	-0.18(-2.98%)
Apr 29, 2010	5.993	6.137	5.896	6.137	1,949,438	+0.23(+3.92%)
Apr 28, 2010	5.944	6.070	5.800	5.906	2,178,691	+0.01(+0.16%)
Apr 27, 2010	5.915	6.205	5.858	5.896	3,565,696	+0.00(+0.00%)
Apr 26, 2010	5.964	6.166	5.887	5.896	3,019,832	-0.07(-1.13%)
Apr 23, 2010	5.655	6.012	5.598	5.964	2,692,895	+0.35(+6.18%)
Apr 22, 2010	5.472	5.646	5.222	5.617	1,533,185	+0.05(+0.87%)
Apr 21, 2010	5.511	5.588	5.443	5.569	1,237,951	+0.07(+1.23%)
Apr 20, 2010	5.530	5.684	5.434	5.501	1,528,627	+0.02(+0.35%)
Apr 19, 2010	5.453	5.569	5.347	5.482	1,206,634	-0.03(-0.52%)
Apr 16, 2010	5.646	5.713	5.439	5.511	1,517,437	-0.15(-2.72%)
Apr 15, 2010	5.694	5.843	5.501	5.665	1,806,006	-0.06(-1.01%)
Apr 14, 2010	4.904	5.771	4.846	5.723	7,347,457	+0.96(+20.24%)
Apr 13, 2010	4.798	4.817	4.730	4.759	629,563	-0.05(-1.00%)
Apr 12, 2010	4.817	4.846	4.759	4.808	983,704	-0.01(-0.20%)
Apr 09, 2010	4.808	4.865	4.721	4.817	632,213	+0.02(+0.40%)
Apr 08, 2010	4.817	4.894	4.702	4.798	1,085,310	-0.06(-1.19%)
Apr 07, 2010	4.817	4.875	4.721	4.856	1,433,772	+0.01(+0.20%)
Apr 06, 2010	4.894	4.914	4.788	4.846	951,000	-0.09(-1.76%)
Apr 05, 2010	4.779	4.952	4.779	4.933	1,095,774	+0.17(+3.64%)
Apr 01, 2010	4.894	4.759	4.759	4.759	1,934,229	-0.09(-1.79%)
Mar 31, 2010	4.788	5.010	4.769	4.846	1,322,673	+0.00(+0.00%)
Mar 30, 2010	4.808	4.894	4.634	4.846	1,247,368	+0.04(+0.80%)
Mar 29, 2010	4.817	4.904	4.730	4.808	727,735	+0.00(+0.00%)
Mar 26, 2010	4.904	4.962	4.769	4.808	853,051	-0.09(-1.77%)
Mar 25, 2010	4.885	4.981	4.880	4.894	1,411,492	+0.06(+1.20%)
Mar 24, 2010	4.759	4.942	4.692	4.836	1,563,180	+0.03(+0.60%)
Mar 23, 2010	4.730	4.875	4.644	4.808	1,618,517	+0.12(+2.46%)
Mar 22, 2010	4.480	4.711	4.413	4.692	1,580,363	+0.20(+4.51%)
Mar 19, 2010	4.904	4.904	4.480	4.490	2,958,828	-0.39(-7.91%)
Mar 18, 2010	4.962	4.981	4.798	4.875	847,932	-0.10(-1.94%)
Mar 17, 2010	4.894	5.058	4.846	4.971	709,949	+0.08(+1.57%)
Mar 16, 2010	4.836	4.914	4.769	4.894	1,532,881	+0.08(+1.60%)
Mar 15, 2010	4.798	5.077	4.779	4.817	1,861,051	-0.28(-5.48%)
Mar 12, 2010	5.097	5.135	5.010	5.097	1,267,833	+0.05(+0.95%)
Mar 11, 2010	5.039	5.077	4.914	5.048	2,801,584	+0.20(+4.17%)
Mar 10, 2010	4.808	4.923	4.803	4.846	912,474	+0.03(+0.60%)
Mar 09, 2010	4.846	4.904	4.779	4.817	1,164,570	-0.02(-0.50%)
Mar 08, 2010	5.058	5.077	4.827	4.841	1,718,672	-0.12(-2.43%)
Mar 05, 2010	4.711	5.058	4.682	4.962	2,942,103	+0.29(+6.19%)
Mar 04, 2010	4.596	4.711	4.519	4.673	1,105,622	+0.11(+2.32%)
Mar 03, 2010	4.634	4.644	4.538	4.567	1,214,548	-0.04(-0.84%)
Mar 02, 2010	4.682	4.740	4.576	4.605	1,056,833	+0.02(+0.42%)
Mar 01, 2010	4.335	4.624	4.268	4.586	2,631,088	+0.28(+6.49%)
Feb 26, 2010	4.345	4.345	4.201	4.307	1,147,515	-0.04(-0.89%)
Feb 25, 2010	4.335	4.345	4.143	4.345	3,442,990	-0.08(-1.74%)
Feb 24, 2010	4.557	4.576	4.355	4.422	2,268,747	-0.10(-2.13%)
Feb 23, 2010	4.981	4.981	4.499	4.519	4,074,303	-0.47(-9.46%)
Feb 22, 2010	5.010	5.010	4.885	4.991	878,998	+0.00(+0.00%)
Feb 19, 2010	4.817	5.010	4.817	4.991	1,205,977	+0.14(+2.98%)
Feb 18, 2010	4.875	4.904	4.740	4.846	1,551,550	-0.01(-0.20%)
Feb 17, 2010	4.904	5.010	4.798	4.856	1,804,622	+0.07(+1.41%)
Feb 16, 2010	5.058	5.058	4.788	4.788	4,145,123	+0.11(+2.26%)
Feb 12, 2010	4.567	4.682	4.682	4.682	1,398,644	+0.04(+0.83%)
Feb 11, 2010	4.615	4.653	4.335	4.644	2,772,521	+0.07(+1.47%)
Feb 10, 2010	4.393	4.576	4.278	4.576	3,496,840	+0.18(+4.17%)
Feb 09, 2010	4.249	4.417	4.220	4.393	1,574,614	+0.23(+5.56%)
Feb 08, 2010	4.095	4.307	3.998	4.162	1,855,509	+0.06(+1.41%)
Feb 05, 2010	3.969	4.143	3.854	4.104	2,794,959	+0.13(+3.40%)
Feb 04, 2010	4.335	4.335	3.887	3.969	5,418,931	+0.01(+0.24%)
Feb 03, 2010	3.960	4.008	3.796	3.960	1,834,704	-0.04(-0.96%)
Feb 02, 2010	3.767	4.037	3.738	3.998	2,923,897	+0.23(+6.14%)
Feb 01, 2010	3.555	3.806	3.555	3.767	1,964,932	+0.26(+7.42%)
Jan 29, 2010	3.767	3.844	3.478	3.507	3,241,933	-0.19(-5.21%)
Jan 28, 2010	4.008	4.037	3.623	3.700	2,748,034	-0.31(-7.69%)
Jan 27, 2010	3.950	4.066	3.863	4.008	816,393	+0.05(+1.22%)
Jan 26, 2010	3.940	4.075	3.873	3.960	1,161,453	+0.00(+0.00%)
Jan 25, 2010	4.056	4.090	3.940	3.960	1,781,889	-0.05(-1.20%)
Jan 22, 2010	4.374	4.384	3.979	4.008	3,318,385	-0.54(-11.86%)
Jan 21, 2010	4.586	4.663	4.451	4.547	1,206,413	-0.04(-0.84%)
Jan 20, 2010	4.702	4.740	4.490	4.586	958,389	-0.17(-3.64%)
Jan 19, 2010	4.692	4.759	4.615	4.759	754,260	+0.08(+1.65%)
Jan 15, 2010	4.865	4.682	4.682	4.682	751,479	-0.15(-3.19%)
Jan 14, 2010	4.750	4.865	4.682	4.836	486,399	+0.05(+1.01%)
Jan 13, 2010	4.702	4.817	4.596	4.788	826,542	+0.11(+2.26%)
Jan 12, 2010	4.923	4.971	4.663	4.682	1,032,902	-0.27(-5.45%)
Jan 11, 2010	5.077	5.087	4.923	4.952	898,235	-0.09(-1.72%)
Jan 08, 2010	5.010	5.087	4.971	5.039	561,229	+0.00(+0.00%)
Jan 07, 2010	5.010	5.106	4.846	5.039	832,694	+0.04(+0.77%)
Jan 06, 2010	5.058	5.193	4.846	5.000	2,263,029	-0.09(-1.70%)
Jan 05, 2010	5.183	5.183	5.087	5.087	1,524,433	-0.12(-2.22%)
Jan 04, 2010	5.154	5.251	5.010	5.203	820,462	+0.12(+2.27%)
Dec 31, 2009	5.145	5.087	5.087	5.087	648,825	-0.05(-0.94%)
Dec 30, 2009	5.174	5.309	5.048	5.135	934,752	-0.08(-1.48%)
Dec 29, 2009	5.463	5.540	5.183	5.212	520,194	-0.20(-3.74%)
Dec 28, 2009	5.405	5.540	5.328	5.414	1,235,588	+0.00(+0.00%)
Dec 24, 2009	5.260	5.443	5.164	5.414	1,018,756	+0.16(+3.12%)
Dec 23, 2009	5.231	5.272	5.140	5.251	1,493,753	+0.12(+2.25%)
Dec 22, 2009	4.721	5.164	4.702	5.135	1,935,284	+0.43(+9.22%)
Dec 21, 2009	4.759	4.798	4.596	4.702	1,016,453	-0.02(-0.41%)
Dec 18, 2009	4.730	4.788	4.586	4.721	1,631,204	+0.06(+1.24%)
Dec 17, 2009	4.692	4.808	4.499	4.663	738,462	-0.10(-2.02%)
Dec 16, 2009	4.692	4.846	4.605	4.759	652,541	+0.14(+3.13%)
Dec 15, 2009	4.798	4.856	4.615	4.615	882,746	-0.18(-3.82%)
Dec 14, 2009	4.740	4.817	4.692	4.798	991,462	+0.01(+0.20%)
Dec 11, 2009	4.673	4.817	4.624	4.788	1,306,706	+0.18(+3.97%)
Dec 10, 2009	4.740	4.740	4.557	4.605	812,873	-0.10(-2.05%)
Dec 09, 2009	4.624	4.721	4.538	4.702	681,522	+0.09(+1.88%)
Dec 08, 2009	4.547	4.644	4.461	4.615	739,615	+0.00(+0.00%)
Dec 07, 2009	4.509	4.682	4.461	4.615	748,952	+0.11(+2.35%)
Dec 04, 2009	4.335	4.615	4.297	4.509	1,425,538	+0.27(+6.36%)
Dec 03, 2009	4.278	4.335	4.220	4.239	593,873	+0.00(+0.00%)
Dec 02, 2009	4.162	4.307	4.162	4.239	940,966	+0.09(+2.09%)
Dec 01, 2009	4.095	4.191	4.046	4.152	1,892,508	+0.13(+3.36%)
Nov 30, 2009	3.931	4.018	3.883	4.018	1,044,803	+0.07(+1.71%)
Nov 27, 2009	3.873	4.027	3.844	3.950	367,274	-0.13(-3.07%)
Nov 25, 2009	4.143	4.143	4.046	4.075	380,505	-0.03(-0.70%)
Nov 24, 2009	4.133	4.133	3.960	4.104	880,922	-0.04(-0.93%)
Nov 23, 2009	4.008	4.172	3.989	4.143	819,251	+0.24(+6.17%)
Nov 20, 2009	3.854	4.008	3.854	3.902	938,398	-0.02(-0.49%)
Nov 19, 2009	4.008	4.018	3.854	3.921	1,039,671	-0.12(-3.09%)
Nov 18, 2009	4.008	4.095	3.815	4.046	905,842	+0.05(+1.20%)
Nov 17, 2009	4.008	4.075	3.931	3.998	678,282	-0.06(-1.43%)
Nov 16, 2009	3.931	4.085	3.912	4.056	724,314	+0.17(+4.47%)
Nov 13, 2009	3.748	3.902	3.671	3.883	609,061	+0.15(+4.13%)
Nov 12, 2009	3.883	4.037	3.719	3.728	829,027	-0.18(-4.68%)
Nov 11, 2009	3.931	3.940	3.830	3.912	618,901	+0.06(+1.50%)
Nov 10, 2009	4.046	4.114	3.834	3.854	622,948	-0.22(-5.44%)
Nov 09, 2009	3.998	4.172	3.979	4.075	909,903	+0.17(+4.44%)
Nov 06, 2009	3.806	3.940	3.786	3.902	949,794	+0.02(+0.50%)
Nov 05, 2009	3.719	3.902	3.642	3.883	1,276,846	+0.21(+5.77%)
Nov 04, 2009	3.613	3.767	3.613	3.671	1,689,806	+0.09(+2.42%)
Nov 03, 2009	3.517	3.584	3.420	3.584	917,171	+0.02(+0.54%)