Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	3.215	3.246	3.145	3.147	516,301	-0.09(-2.65%)
Oct 29, 2009	3.210	3.307	3.180	3.232	325,672	+0.03(+0.82%)
Oct 28, 2009	3.327	3.362	3.196	3.206	309,458	-0.12(-3.47%)
Oct 27, 2009	3.307	3.362	3.307	3.321	342,499	+0.01(+0.42%)
Oct 26, 2009	3.327	3.398	3.304	3.307	390,043	-0.01(-0.21%)
Oct 23, 2009	3.323	3.362	3.302	3.314	403,086	-0.05(-1.40%)
Oct 22, 2009	3.325	3.377	3.293	3.362	351,095	+0.05(+1.58%)
Oct 21, 2009	3.274	3.379	3.264	3.309	647,109	+0.02(+0.53%)
Oct 20, 2009	3.290	3.304	3.255	3.292	394,656	-0.01(-0.37%)
Oct 19, 2009	3.309	3.309	3.197	3.304	624,547	+0.02(+0.53%)
Oct 16, 2009	3.271	3.328	3.236	3.287	292,087	+0.00(+0.05%)
Oct 15, 2009	3.250	3.302	3.234	3.285	296,414	+0.00(+0.11%)
Oct 14, 2009	3.252	3.302	3.241	3.281	348,050	+0.08(+2.40%)
Oct 13, 2009	3.274	3.274	3.171	3.204	374,950	-0.06(-1.98%)
Oct 12, 2009	3.299	3.328	3.267	3.269	354,621	+0.00(+0.05%)
Oct 09, 2009	3.231	3.290	3.187	3.267	676,928	+0.05(+1.41%)
Oct 08, 2009	3.344	3.358	3.213	3.222	698,030	-0.09(-2.69%)
Oct 07, 2009	3.295	3.356	3.253	3.311	1,479,605	-0.00(-0.11%)
Oct 06, 2009	3.328	3.335	3.269	3.314	507,773	+0.02(+0.69%)
Oct 05, 2009	3.327	3.608	3.266	3.292	540,499	-0.04(-1.10%)
Oct 02, 2009	3.346	3.381	3.325	3.328	557,939	-0.04(-1.14%)
Oct 01, 2009	3.501	3.538	3.360	3.367	421,905	-0.14(-4.03%)
Sep 30, 2009	3.564	3.591	3.494	3.508	866,853	-0.04(-1.23%)
Sep 29, 2009	3.606	3.606	3.538	3.552	853,168	-0.04(-1.12%)
Sep 28, 2009	3.563	3.643	3.563	3.592	408,987	+0.04(+1.08%)
Sep 25, 2009	3.573	3.629	3.533	3.554	448,267	-0.04(-1.02%)
Sep 24, 2009	3.613	3.641	3.573	3.591	284,338	-0.01(-0.24%)
Sep 23, 2009	3.625	3.662	3.599	3.599	700,079	-0.01(-0.34%)
Sep 22, 2009	3.660	3.683	3.598	3.611	449,864	-0.03(-0.91%)
Sep 21, 2009	3.643	3.660	3.493	3.645	267,316	-0.02(-0.62%)
Sep 18, 2009	3.680	3.704	3.655	3.667	749,993	+0.00(+0.00%)
Sep 17, 2009	3.646	3.743	3.636	3.667	463,297	+0.03(+0.72%)
Sep 16, 2009	3.598	3.650	3.557	3.641	3,059,513	+0.04(+1.21%)
Sep 15, 2009	3.563	3.599	3.531	3.598	675,589	+0.05(+1.38%)
Sep 14, 2009	3.535	3.557	3.524	3.549	289,231	-0.00(-0.05%)
Sep 11, 2009	3.521	3.556	3.484	3.550	353,419	+0.05(+1.30%)
Sep 10, 2009	3.480	3.519	3.451	3.505	684,998	+0.02(+0.55%)
Sep 09, 2009	3.514	3.550	3.475	3.486	420,594	-0.04(-1.14%)
Sep 08, 2009	3.563	3.577	3.492	3.526	303,940	-0.02(-0.69%)
Sep 04, 2009	3.577	3.598	3.512	3.550	373,714	-0.02(-0.68%)
Sep 03, 2009	3.573	3.578	3.496	3.575	394,158	+0.01(+0.20%)
Sep 02, 2009	3.617	3.648	3.554	3.568	429,523	-0.06(-1.59%)
Sep 01, 2009	3.652	3.722	3.596	3.625	375,225	-0.02(-0.62%)
Aug 31, 2009	3.688	3.765	3.641	3.648	466,387	-0.06(-1.69%)
Aug 28, 2009	3.830	3.830	3.687	3.711	549,600	-0.10(-2.57%)
Aug 27, 2009	3.818	3.828	3.715	3.809	344,479	-0.02(-0.55%)
Aug 26, 2009	3.819	3.839	3.784	3.830	246,912	-0.01(-0.14%)
Aug 25, 2009	3.828	3.844	3.788	3.835	646,823	+0.05(+1.20%)
Aug 24, 2009	3.812	3.837	3.767	3.790	425,322	-0.01(-0.28%)
Aug 21, 2009	3.802	3.844	3.750	3.800	838,007	+0.01(+0.23%)
Aug 20, 2009	3.788	3.807	3.744	3.791	513,113	+0.02(+0.60%)
Aug 19, 2009	3.844	3.868	3.674	3.769	1,056,892	-0.02(-0.60%)
Aug 18, 2009	3.809	3.900	3.727	3.791	10,131,575	+0.06(+1.73%)
Aug 17, 2009	3.722	3.755	3.687	3.727	502,988	-0.07(-1.75%)
Aug 14, 2009	3.807	3.833	3.706	3.793	644,894	-0.04(-1.00%)
Aug 13, 2009	3.868	3.868	3.774	3.832	854,467	-0.01(-0.18%)
Aug 12, 2009	3.739	3.881	3.634	3.839	2,739,747	+0.37(+10.57%)
Aug 11, 2009	3.522	3.639	3.447	3.472	299,888	-0.08(-2.26%)
Aug 10, 2009	3.599	3.599	3.514	3.552	246,638	-0.08(-2.26%)
Aug 07, 2009	3.589	3.704	3.550	3.634	415,958	+0.11(+3.02%)
Aug 06, 2009	3.631	3.678	3.493	3.528	211,485	-0.10(-2.70%)
Aug 05, 2009	3.669	3.685	3.597	3.625	701,115	-0.05(-1.28%)
Aug 04, 2009	3.578	3.673	3.538	3.673	515,082	+0.09(+2.54%)
Aug 03, 2009	3.439	3.582	3.411	3.582	378,711	+0.16(+4.54%)
Jul 31, 2009	3.459	3.526	3.426	3.426	363,086	-0.03(-1.01%)
Jul 30, 2009	3.463	3.494	3.372	3.461	261,925	+0.03(+0.92%)
Jul 29, 2009	3.426	3.466	3.407	3.430	323,921	-0.05(-1.41%)
Jul 28, 2009	3.393	3.510	3.384	3.479	441,359	+0.05(+1.48%)
Jul 27, 2009	3.376	3.435	3.374	3.428	256,213	+0.01(+0.36%)
Jul 24, 2009	3.451	3.515	3.369	3.416	1,214,749	-0.03(-1.01%)
Jul 23, 2009	3.545	3.550	3.442	3.451	988,303	-0.11(-3.00%)
Jul 22, 2009	3.519	3.571	3.486	3.557	315,198	+0.03(+0.89%)
Jul 21, 2009	3.571	3.571	3.484	3.526	291,372	-0.03(-0.88%)
Jul 20, 2009	3.547	3.571	3.514	3.557	293,672	+0.03(+0.99%)
Jul 17, 2009	3.500	3.547	3.487	3.522	333,467	+0.01(+0.35%)
Jul 16, 2009	3.521	3.559	3.402	3.510	541,427	-0.03(-0.99%)
Jul 15, 2009	3.582	3.589	3.384	3.545	728,679	-0.01(-0.15%)
Jul 14, 2009	3.442	3.564	3.442	3.550	278,843	+0.10(+2.78%)
Jul 13, 2009	3.292	3.494	3.245	3.454	510,892	+0.17(+5.10%)
Jul 10, 2009	3.323	3.402	3.245	3.287	201,600	-0.07(-1.98%)
Jul 09, 2009	3.453	3.453	3.320	3.353	242,780	-0.07(-2.04%)
Jul 08, 2009	3.451	3.493	3.356	3.423	347,289	+0.01(+0.15%)
Jul 07, 2009	3.501	3.529	3.402	3.418	173,338	-0.09(-2.54%)
Jul 06, 2009	3.479	3.526	3.446	3.507	207,907	+0.01(+0.35%)
Jul 02, 2009	3.732	3.734	3.480	3.494	293,896	-0.13(-3.61%)
Jul 01, 2009	3.517	3.641	3.487	3.625	323,480	+0.15(+4.17%)
Jun 30, 2009	3.620	3.627	3.224	3.480	413,280	-0.12(-3.30%)
Jun 29, 2009	3.550	3.660	3.550	3.599	302,166	+0.06(+1.58%)
Jun 26, 2009	3.472	3.568	3.311	3.543	865,983	+0.04(+1.15%)
Jun 25, 2009	3.514	3.524	3.337	3.503	317,596	+0.13(+3.89%)
Jun 24, 2009	3.314	3.461	3.267	3.372	363,921	+0.12(+3.60%)
Jun 23, 2009	3.290	3.318	3.243	3.255	303,190	-0.01(-0.32%)
Jun 22, 2009	3.309	3.314	3.250	3.266	495,405	-0.05(-1.58%)
Jun 19, 2009	3.407	3.418	3.307	3.318	401,530	-0.04(-1.15%)
Jun 18, 2009	3.409	3.425	3.339	3.356	355,371	-0.07(-1.99%)
Jun 17, 2009	3.369	3.449	3.339	3.425	306,024	+0.06(+1.82%)
Jun 16, 2009	3.480	3.554	3.360	3.363	212,658	-0.07(-2.09%)
Jun 15, 2009	3.646	3.669	3.383	3.435	502,216	-0.24(-6.47%)
Jun 12, 2009	3.618	3.722	3.585	3.673	156,574	+0.03(+0.96%)
Jun 11, 2009	3.620	3.755	3.611	3.638	208,468	+0.02(+0.63%)
Jun 10, 2009	3.676	3.765	3.535	3.615	365,272	-0.04(-1.10%)
Jun 09, 2009	3.757	3.757	3.629	3.655	267,276	-0.09(-2.33%)
Jun 08, 2009	3.764	3.826	3.681	3.743	238,911	-0.05(-1.24%)
Jun 05, 2009	3.832	3.832	3.723	3.790	339,803	+0.00(+0.05%)
Jun 04, 2009	3.826	3.826	3.746	3.788	412,776	-0.03(-0.82%)
Jun 03, 2009	3.664	3.819	3.627	3.819	877,624	+0.14(+3.75%)
Jun 02, 2009	3.681	3.704	3.599	3.681	1,076,295	-0.01(-0.19%)
Jun 01, 2009	3.645	3.702	3.622	3.688	720,843	+0.05(+1.49%)
May 29, 2009	3.617	3.643	3.550	3.634	308,897	+0.02(+0.48%)
May 28, 2009	3.632	3.652	3.512	3.617	271,420	+0.02(+0.68%)
May 27, 2009	3.664	3.685	3.557	3.592	478,143	-0.07(-1.96%)
May 26, 2009	3.547	3.699	3.547	3.664	605,580	+0.10(+2.95%)
May 22, 2009	3.676	3.676	3.557	3.559	188,019	-0.10(-2.86%)
May 21, 2009	3.617	3.674	3.577	3.664	445,840	+0.01(+0.29%)
May 20, 2009	3.652	3.704	3.572	3.653	996,699	+0.03(+0.77%)
May 19, 2009	3.646	3.652	3.582	3.625	400,408	-0.01(-0.14%)
May 18, 2009	3.545	3.648	3.515	3.631	529,762	+0.15(+4.16%)
May 15, 2009	3.479	3.494	3.440	3.486	471,613	+0.03(+0.96%)
May 14, 2009	3.430	3.522	3.426	3.453	416,479	+0.04(+1.07%)
May 13, 2009	3.540	3.547	3.411	3.416	537,615	-0.17(-4.77%)
May 12, 2009	3.584	3.646	3.496	3.587	429,792	+0.04(+1.08%)
May 11, 2009	3.608	3.624	3.538	3.549	605,563	-0.12(-3.29%)
May 08, 2009	3.634	3.681	3.603	3.669	1,153,114	+0.09(+2.44%)
May 07, 2009	3.666	3.666	3.493	3.582	1,010,785	-0.01(-0.19%)
May 06, 2009	3.458	3.669	3.453	3.589	1,409,201	+0.20(+5.93%)
May 05, 2009	3.349	3.429	3.320	3.388	501,987	-0.01(-0.31%)
May 04, 2009	3.358	3.440	3.262	3.398	461,568	+0.10(+2.96%)
May 01, 2009	3.404	3.414	3.255	3.300	515,213	-0.10(-3.03%)
Apr 30, 2009	3.372	3.473	3.346	3.404	760,844	+0.01(+0.21%)
Apr 29, 2009	3.307	3.433	3.250	3.397	360,951	+0.11(+3.35%)
Apr 28, 2009	3.173	3.363	3.157	3.287	544,019	+0.08(+2.45%)
Apr 27, 2009	3.101	3.231	3.101	3.208	515,448	+0.07(+2.23%)
Apr 24, 2009	3.145	3.199	3.070	3.138	389,264	+0.02(+0.56%)
Apr 23, 2009	3.189	3.189	3.058	3.121	672,527	-0.06(-1.76%)
Apr 22, 2009	3.007	3.218	3.007	3.176	691,345	+0.12(+4.06%)
Apr 21, 2009	2.893	3.112	2.862	3.052	1,079,826	+0.15(+5.11%)
Apr 20, 2009	2.991	3.095	2.829	2.904	522,093	-0.17(-5.62%)
Apr 17, 2009	3.026	3.117	2.996	3.077	479,688	+0.06(+2.03%)
Apr 16, 2009	2.944	3.042	2.901	3.016	461,717	+0.09(+3.23%)
Apr 15, 2009	2.817	2.949	2.787	2.921	489,378	+0.09(+3.08%)
Apr 14, 2009	3.100	3.100	2.811	2.834	576,929	-0.13(-4.42%)
Apr 13, 2009	3.052	3.052	2.953	2.965	269,165	-0.15(-4.66%)
Apr 09, 2009	3.059	3.129	2.970	3.110	415,272	+0.11(+3.55%)
Apr 08, 2009	3.009	3.009	2.902	3.003	433,678	+0.03(+1.00%)
Apr 07, 2009	3.052	3.115	2.970	2.974	349,315	-0.12(-3.79%)
Apr 06, 2009	3.194	3.194	3.058	3.091	423,439	-0.14(-4.38%)
Apr 03, 2009	3.264	3.264	3.192	3.232	443,906	-0.02(-0.75%)
Apr 02, 2009	3.304	3.344	3.229	3.257	666,311	+0.05(+1.69%)
Apr 01, 2009	3.093	3.243	3.049	3.203	518,573	+0.04(+1.16%)
Mar 31, 2009	3.033	3.239	2.982	3.166	671,645	+0.17(+5.53%)
Mar 30, 2009	3.148	3.148	2.913	3.000	735,770	-0.36(-10.71%)
Mar 26, 2009	3.252	3.416	3.196	3.360	818,668	+0.13(+3.95%)
Mar 25, 2009	3.176	3.290	3.010	3.232	434,674	+0.08(+2.44%)
Mar 24, 2009	3.297	3.351	3.154	3.155	452,228	-0.19(-5.59%)
Mar 23, 2009	3.231	3.349	3.169	3.342	449,372	+0.24(+7.77%)
Mar 20, 2009	3.252	3.252	3.063	3.101	487,816	-0.12(-3.64%)
Mar 19, 2009	3.318	3.348	3.171	3.218	466,902	-0.06(-1.81%)
Mar 18, 2009	3.281	3.348	3.129	3.278	732,845	-0.04(-1.26%)
Mar 17, 2009	3.262	3.320	3.100	3.320	488,983	+0.20(+6.50%)
Mar 16, 2009	3.203	3.218	3.091	3.117	465,620	-0.06(-1.76%)
Mar 13, 2009	3.211	3.229	3.138	3.173	380,559	-0.03(-0.82%)
Mar 12, 2009	3.054	3.229	2.953	3.199	877,893	+0.16(+5.29%)
Mar 11, 2009	3.145	3.397	3.014	3.038	1,100,774	+0.04(+1.34%)
Mar 10, 2009	2.752	3.003	2.696	2.998	1,200,693	+0.32(+12.08%)
Mar 09, 2009	2.645	2.722	2.567	2.675	885,162	+0.01(+0.26%)
Mar 06, 2009	2.645	2.698	2.570	2.668	542,165	+0.05(+1.87%)
Mar 05, 2009	2.706	2.825	2.591	2.619	599,897	-0.15(-5.49%)
Mar 04, 2009	2.677	2.797	2.635	2.771	747,640	+0.18(+7.09%)
Mar 02, 2009	2.671	2.743	2.572	2.588	390,718	-0.12(-4.57%)
Feb 27, 2009	2.785	2.839	2.705	2.712	590,007	-0.11(-4.02%)
Feb 26, 2009	2.909	3.033	2.825	2.825	394,387	-0.05(-1.70%)
Feb 25, 2009	2.909	3.021	2.817	2.874	584,976	-0.05(-1.56%)
Feb 24, 2009	2.708	2.946	2.708	2.920	403,024	+0.24(+9.00%)
Feb 23, 2009	2.764	2.830	2.677	2.678	304,129	-0.07(-2.67%)
Feb 20, 2009	2.775	2.869	2.743	2.752	379,987	-0.08(-2.96%)
Feb 19, 2009	2.796	2.855	2.745	2.836	422,804	+0.09(+3.31%)
Feb 18, 2009	2.872	2.872	2.722	2.745	536,945	-0.10(-3.38%)
Feb 17, 2009	3.065	3.079	2.841	2.841	685,793	-0.31(-9.97%)
Feb 13, 2009	3.154	3.196	3.093	3.155	218,519	-0.01(-0.17%)
Feb 12, 2009	3.042	3.162	2.970	3.161	235,918	+0.09(+2.90%)
Feb 11, 2009	3.075	3.112	2.991	3.072	277,052	-0.01(-0.28%)
Feb 10, 2009	3.283	3.332	3.080	3.080	489,544	-0.22(-6.57%)
Feb 09, 2009	3.321	3.404	3.283	3.297	136,067	-0.05(-1.46%)
Feb 06, 2009	3.229	3.377	3.225	3.346	356,378	+0.09(+2.68%)
Feb 05, 2009	3.203	3.332	3.163	3.259	307,180	+0.04(+1.25%)
Feb 04, 2009	3.203	3.318	3.203	3.218	279,662	+0.01(+0.22%)
Feb 03, 2009	3.159	3.262	3.138	3.211	576,562	+0.07(+2.28%)
Feb 02, 2009	3.133	3.166	3.066	3.140	742,793	-0.03(-0.83%)
Jan 30, 2009	3.234	3.257	3.145	3.166	344,302	-0.03(-0.82%)
Jan 29, 2009	3.320	3.320	3.171	3.192	254,507	-0.16(-4.65%)
Jan 28, 2009	3.278	3.409	3.250	3.348	572,207	+0.12(+3.68%)
Jan 27, 2009	3.168	3.283	3.082	3.229	450,058	+0.08(+2.61%)
Jan 26, 2009	2.989	3.185	2.972	3.147	651,047	+0.15(+5.08%)
Jan 23, 2009	2.989	3.093	2.948	2.995	398,668	-0.07(-2.39%)
Jan 22, 2009	3.187	3.189	3.000	3.068	329,604	-0.15(-4.67%)
Jan 21, 2009	3.042	3.229	2.918	3.218	764,925	+0.23(+7.53%)
Jan 20, 2009	3.252	3.267	2.982	2.993	669,854	-0.32(-9.65%)
Jan 16, 2009	3.227	3.314	3.159	3.313	629,641	+0.04(+1.23%)
Jan 15, 2009	3.192	3.274	3.045	3.273	782,536	+0.08(+2.46%)
Jan 14, 2009	3.314	3.327	3.162	3.194	826,291	-0.16(-4.84%)
Jan 13, 2009	3.458	3.458	3.320	3.356	728,707	-0.10(-2.93%)
Jan 12, 2009	3.498	3.516	3.432	3.458	822,846	-0.05(-1.54%)
Jan 09, 2009	3.591	3.614	3.407	3.512	1,148,455	-0.05(-1.52%)
Jan 08, 2009	3.559	3.592	3.496	3.566	657,262	+0.02(+0.54%)
Jan 07, 2009	3.617	3.617	3.493	3.547	998,222	-0.10(-2.87%)
Jan 06, 2009	3.669	3.694	3.610	3.652	1,355,167	-0.01(-0.14%)
Jan 05, 2009	3.638	3.692	3.494	3.657	2,133,903	+0.01(+0.24%)
Jan 02, 2009	3.701	3.701	3.571	3.648	1,043,511	+0.00(+0.00%)
Dec 31, 2008	3.718	3.798	3.632	3.648	1,758,185	-0.06(-1.51%)
Dec 30, 2008	3.655	3.704	3.501	3.704	1,093,711	+0.08(+2.27%)
Dec 29, 2008	3.549	3.671	3.449	3.622	760,701	+0.05(+1.32%)
Dec 26, 2008	3.585	3.618	3.508	3.575	555,472	+0.02(+0.64%)
Dec 24, 2008	3.477	3.571	3.430	3.552	168,742	+0.09(+2.47%)
Dec 23, 2008	3.646	3.669	3.425	3.466	1,356,735	-0.15(-4.11%)
Dec 22, 2008	3.552	3.620	3.440	3.615	936,466	+0.10(+2.73%)
Dec 19, 2008	3.479	3.557	3.348	3.519	1,410,867	+0.15(+4.35%)
Dec 18, 2008	3.484	3.526	3.351	3.372	727,093	-0.10(-2.87%)
Dec 17, 2008	3.519	3.629	3.414	3.472	1,076,077	-0.12(-3.26%)
Dec 16, 2008	3.421	3.599	3.328	3.589	1,016,697	+0.23(+6.98%)
Dec 15, 2008	3.543	3.564	3.257	3.355	603,422	-0.18(-5.09%)
Dec 12, 2008	3.141	3.594	2.970	3.535	917,264	+0.34(+10.61%)
Dec 11, 2008	3.550	3.618	3.145	3.196	976,233	-0.41(-11.34%)
Dec 10, 2008	3.500	3.669	3.451	3.605	1,276,144	+0.14(+4.14%)
Dec 09, 2008	3.699	3.718	3.369	3.461	2,119,028	-0.24(-6.51%)
Dec 08, 2008	3.594	3.716	3.494	3.702	1,386,657	+0.21(+5.95%)
Dec 05, 2008	3.267	3.601	3.173	3.494	1,759,994	+0.18(+5.37%)
Dec 04, 2008	3.358	3.494	3.178	3.316	545,960	-0.09(-2.77%)
Dec 03, 2008	3.276	3.440	3.197	3.411	803,203	+0.12(+3.66%)
Dec 02, 2008	3.107	3.306	2.900	3.290	1,333,510	+0.27(+8.84%)
Dec 01, 2008	3.280	3.480	2.982	3.023	922,610	-0.30(-9.14%)
Nov 28, 2008	3.281	3.463	3.222	3.327	241,074	-0.00(-0.10%)
Nov 26, 2008	2.979	3.330	2.979	3.330	901,199	+0.26(+8.54%)
Nov 25, 2008	3.086	3.089	2.976	3.068	1,833,253	+0.03(+1.15%)
Nov 24, 2008	2.827	3.059	2.799	3.033	1,166,140	+0.26(+9.39%)
Nov 21, 2008	2.792	2.888	2.575	2.773	1,031,475	+0.04(+1.34%)
Nov 20, 2008	2.824	2.949	2.673	2.736	726,481	-0.10(-3.39%)
Nov 19, 2008	3.035	3.107	2.824	2.832	618,017	-0.20(-6.62%)
Nov 18, 2008	2.899	3.093	2.810	3.033	672,521	+0.14(+4.83%)
Nov 17, 2008	2.879	3.024	2.841	2.893	1,173,758	-0.01(-0.24%)
Nov 14, 2008	3.077	3.145	2.883	2.900	764,645	-0.25(-7.98%)
Nov 13, 2008	3.143	3.253	2.970	3.152	1,226,385	+0.03(+0.90%)
Nov 12, 2008	3.360	3.360	3.103	3.124	827,905	-0.26(-7.60%)
Nov 11, 2008	3.550	3.598	3.337	3.381	1,395,849	-0.19(-5.43%)
Nov 10, 2008	3.404	3.734	3.397	3.575	1,315,933	+0.24(+7.18%)
Nov 07, 2008	3.248	3.407	3.168	3.335	476,197	+0.13(+4.03%)
Nov 06, 2008	3.098	3.332	2.981	3.206	755,075	+0.10(+3.15%)
Nov 05, 2008	3.119	3.440	3.073	3.108	1,544,926	+0.05(+1.48%)
Nov 04, 2008	3.145	3.145	2.991	3.063	473,805	-0.03(-0.96%)