Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	5.403	5.430	5.344	5.380	30,102	-0.12(-2.12%)
Nov 29, 2010	5.523	5.523	5.323	5.497	78,372	-0.05(-0.90%)
Nov 26, 2010	5.580	5.580	5.540	5.547	14,418	-0.00(-0.06%)
Nov 24, 2010	5.367	5.550	5.550	5.550	49,620	+0.19(+3.48%)
Nov 23, 2010	5.400	5.400	5.293	5.363	37,269	-0.09(-1.65%)
Nov 22, 2010	5.477	5.487	5.400	5.453	52,365	-0.07(-1.27%)
Nov 19, 2010	5.580	5.580	5.507	5.523	33,492	-0.08(-1.37%)
Nov 18, 2010	5.514	5.613	5.507	5.600	28,032	+0.16(+2.88%)
Nov 17, 2010	5.553	5.570	5.433	5.443	36,240	-0.11(-1.98%)
Nov 16, 2010	5.550	5.679	5.513	5.553	136,509	-0.00(-0.06%)
Nov 15, 2010	5.500	5.563	5.440	5.557	43,434	+0.10(+1.77%)
Nov 12, 2010	5.457	5.580	5.447	5.460	47,298	-0.09(-1.56%)
Nov 11, 2010	5.617	5.617	5.517	5.547	66,699	-0.15(-2.63%)
Nov 10, 2010	5.677	5.697	5.497	5.697	43,743	+0.05(+0.89%)
Nov 09, 2010	5.657	5.663	5.517	5.647	224,982	-0.02(-0.35%)
Nov 08, 2010	5.730	5.730	5.593	5.667	52,686	-0.06(-1.05%)
Nov 05, 2010	5.703	5.743	5.497	5.727	49,476	+0.01(+0.17%)
Nov 04, 2010	5.650	5.717	5.617	5.717	72,879	+0.13(+2.39%)
Nov 03, 2010	5.640	5.650	5.453	5.583	50,874	-0.03(-0.48%)
Nov 02, 2010	5.513	5.620	5.460	5.610	70,215	+0.18(+3.25%)
Nov 01, 2010	5.530	5.567	5.360	5.433	73,611	-0.10(-1.75%)
Oct 29, 2010	5.500	5.557	5.443	5.530	103,539	+0.02(+0.30%)
Oct 28, 2010	5.527	5.547	5.463	5.513	35,565	+0.07(+1.29%)
Oct 27, 2010	5.540	5.567	5.337	5.443	64,752	-0.15(-2.74%)
Oct 25, 2010	5.600	5.600	5.553	5.597	60,855	+0.04(+0.72%)
Oct 22, 2010	5.533	5.573	5.503	5.557	45,111	+0.05(+0.97%)
Oct 21, 2010	5.473	5.523	5.423	5.503	65,937	+0.09(+1.60%)
Oct 20, 2010	5.397	5.487	5.347	5.417	45,999	+0.07(+1.31%)
Oct 19, 2010	5.510	5.527	5.303	5.347	58,635	-0.25(-4.52%)
Oct 18, 2010	5.463	5.610	5.450	5.600	85,896	+0.17(+3.19%)
Oct 15, 2010	5.453	5.460	5.327	5.427	77,724	+0.02(+0.37%)
Oct 14, 2010	5.247	5.413	5.190	5.407	61,377	+0.17(+3.31%)
Oct 13, 2010	5.143	5.250	5.127	5.233	62,538	+0.11(+2.21%)
Oct 12, 2010	5.133	5.137	4.973	5.120	48,819	-0.02(-0.32%)
Oct 11, 2010	5.140	5.200	5.087	5.137	22,632	+0.01(+0.13%)
Oct 08, 2010	5.130	5.163	4.930	5.130	35,877	+0.13(+2.60%)
Oct 07, 2010	5.113	5.133	5.000	5.000	432	-0.05(-0.99%)
Oct 06, 2010	5.110	5.110	4.983	5.050	46,650	-0.09(-1.69%)
Oct 05, 2010	4.940	5.137	4.923	5.137	65,865	+0.26(+5.33%)
Oct 04, 2010	4.903	4.964	4.818	4.877	57,909	-0.03(-0.54%)
Oct 01, 2010	4.903	4.967	4.797	4.903	40,098	+0.07(+1.45%)
Sep 30, 2010	4.800	4.867	4.734	4.833	61,470	+0.09(+1.97%)
Sep 29, 2010	4.743	4.760	4.717	4.740	78,660	-0.01(-0.14%)
Sep 28, 2010	4.857	4.857	4.677	4.747	88,632	+0.04(+0.78%)
Sep 27, 2010	4.847	4.850	4.700	4.710	60,462	-0.12(-2.55%)
Sep 24, 2010	4.773	4.900	4.773	4.833	96,864	+0.13(+2.69%)
Sep 23, 2010	4.763	4.917	4.707	4.707	549	-0.09(-1.88%)
Sep 22, 2010	4.890	4.890	4.793	4.797	43,593	-0.07(-1.51%)
Sep 21, 2010	4.997	5.033	4.857	4.870	81,750	-0.15(-2.92%)
Sep 20, 2010	4.667	5.043	4.667	5.017	97,878	+0.35(+7.50%)
Sep 17, 2010	4.667	4.667	4.483	4.667	179,019	+0.20(+4.40%)
Sep 15, 2010	4.337	4.480	4.320	4.470	41,382	+0.03(+0.68%)
Sep 14, 2010	4.573	4.573	4.440	4.440	34,932	-0.15(-3.20%)
Sep 13, 2010	4.533	4.612	4.517	4.587	127,875	+0.08(+1.78%)
Sep 10, 2010	4.470	4.633	4.383	4.507	147,957	+0.05(+1.05%)
Sep 09, 2010	4.547	4.563	4.460	4.460	45,264	-0.03(-0.67%)
Sep 08, 2010	4.560	4.720	4.394	4.490	77,217	-0.04(-0.96%)
Sep 07, 2010	4.697	4.727	4.513	4.533	684	-0.17(-3.68%)
Sep 03, 2010	4.647	4.773	4.600	4.707	55,332	+0.11(+2.32%)
Sep 02, 2010	4.500	4.693	4.500	4.600	342	+0.11(+2.45%)
Sep 01, 2010	4.437	4.537	4.390	4.490	78,990	+0.08(+1.89%)
Aug 31, 2010	4.407	4.526	4.353	4.407	1,920	-0.08(-1.78%)
Aug 30, 2010	4.660	4.760	4.483	4.487	40,575	-0.19(-4.13%)
Aug 27, 2010	4.680	4.683	4.463	4.680	33,273	+0.22(+4.85%)
Aug 26, 2010	4.537	4.547	4.457	4.463	480	-0.04(-0.89%)
Aug 25, 2010	4.360	4.520	4.347	4.503	474	+0.12(+2.74%)
Aug 24, 2010	4.420	4.503	4.340	4.383	1,932	-0.10(-2.16%)
Aug 23, 2010	4.680	4.733	4.477	4.480	67,929	-0.15(-3.31%)
Aug 20, 2010	4.590	4.797	4.497	4.633	223,872	+0.00(+0.07%)
Aug 19, 2010	4.753	4.777	4.590	4.630	1,659	-0.13(-2.73%)
Aug 18, 2010	4.757	4.840	4.723	4.760	7,200	+0.01(+0.21%)
Aug 17, 2010	4.753	4.817	4.710	4.750	1,146	+0.07(+1.57%)
Aug 16, 2010	4.573	4.733	4.540	4.677	54,978	+0.09(+2.04%)
Aug 13, 2010	4.583	4.753	4.553	4.583	59,220	-0.18(-3.71%)
Aug 12, 2010	4.630	4.787	4.627	4.760	41,247	+0.06(+1.20%)
Aug 11, 2010	4.917	4.917	4.700	4.703	91,407	-0.30(-5.93%)
Aug 10, 2010	5.083	5.087	4.930	5.000	73,419	-0.14(-2.66%)
Aug 09, 2010	5.160	5.180	5.077	5.137	105,738	+0.02(+0.33%)
Aug 06, 2010	5.120	5.273	4.986	5.120	372,369	-0.22(-4.18%)
Aug 05, 2010	5.380	5.413	5.287	5.343	32,052	-0.08(-1.41%)
Aug 04, 2010	5.403	5.427	5.293	5.420	37,014	+0.07(+1.37%)
Aug 03, 2010	5.350	5.420	5.323	5.347	34,548	-0.01(-0.25%)
Aug 02, 2010	5.323	5.410	5.263	5.360	112,119	+0.01(+0.19%)
Jul 30, 2010	5.350	5.450	5.283	5.350	84,711	+0.01(+0.12%)
Jul 29, 2010	5.470	5.523	5.280	5.343	64,518	-0.09(-1.66%)
Jul 28, 2010	5.433	5.567	5.303	5.433	771	-0.13(-2.34%)
Jul 27, 2010	5.610	5.657	5.467	5.563	35,736	+0.02(+0.36%)
Jul 26, 2010	5.500	5.583	5.443	5.543	71,493	+0.05(+0.85%)
Jul 23, 2010	5.417	5.520	5.220	5.497	55,230	+0.03(+0.61%)
Jul 22, 2010	5.363	5.497	5.363	5.463	73,623	+0.17(+3.15%)
Jul 21, 2010	5.433	5.483	5.230	5.297	83,745	-0.13(-2.40%)
Jul 20, 2010	5.197	5.433	5.197	5.427	53,580	+0.17(+3.23%)
Jul 19, 2010	5.267	5.293	5.127	5.257	32,697	+0.04(+0.70%)
Jul 16, 2010	5.220	5.427	5.210	5.220	165,336	-0.22(-3.99%)
Jul 15, 2010	5.410	5.460	5.230	5.437	107,334	+0.02(+0.43%)
Jul 14, 2010	5.430	5.457	5.393	5.413	27,624	-0.07(-1.22%)
Jul 13, 2010	5.480	5.497	5.297	5.480	1,884	+0.21(+3.98%)
Jul 12, 2010	5.343	5.353	5.270	5.270	22,332	-0.07(-1.37%)
Jul 09, 2010	5.343	5.343	5.173	5.343	34,716	+0.10(+1.97%)
Jul 08, 2010	5.240	5.397	5.207	5.240	139,344	-0.06(-1.07%)
Jul 07, 2010	5.117	5.337	5.063	5.297	125,631	+0.20(+3.86%)
Jul 06, 2010	5.100	5.347	5.077	5.100	963	-0.11(-2.05%)
Jul 02, 2010	5.207	5.377	5.170	5.207	66,048	-0.10(-1.88%)
Jul 01, 2010	5.377	5.457	5.177	5.307	53,952	-0.03(-0.50%)
Jun 30, 2010	5.333	5.567	5.330	5.333	2,712	-0.20(-3.61%)
Jun 29, 2010	5.817	5.817	5.437	5.533	116,499	-0.78(-12.35%)
Jun 25, 2010	6.313	6.340	5.923	6.313	502,065	+0.33(+5.46%)
Jun 24, 2010	6.160	6.167	5.980	5.987	45,303	-0.21(-3.44%)
Jun 23, 2010	6.023	6.227	6.013	6.200	31,890	+0.15(+2.48%)
Jun 22, 2010	6.050	6.277	6.017	6.050	588	-0.12(-2.00%)
Jun 21, 2010	6.407	6.433	6.153	6.173	24,954	-0.16(-2.48%)
Jun 18, 2010	6.330	6.413	6.330	6.330	88,404	-0.01(-0.16%)
Jun 17, 2010	6.380	6.380	6.223	6.340	38,193	-0.05(-0.73%)
Jun 16, 2010	6.167	6.410	6.167	6.387	54,600	+0.18(+2.84%)
Jun 15, 2010	6.210	6.213	5.997	6.210	1,023	+0.19(+3.16%)
Jun 14, 2010	6.047	6.093	5.960	6.020	49,350	+0.06(+0.95%)
Jun 11, 2010	5.933	6.073	5.838	5.963	453,300	-0.03(-0.50%)
Jun 10, 2010	5.567	6.107	5.567	5.993	26,151	+0.47(+8.57%)
Jun 09, 2010	5.643	5.680	5.477	5.520	116,958	-0.07(-1.25%)
Jun 08, 2010	5.433	5.627	5.233	5.590	111,906	+0.17(+3.20%)
Jun 07, 2010	5.523	5.710	5.390	5.417	146,550	-0.04(-0.73%)
Jun 04, 2010	5.457	5.850	5.447	5.457	105,990	-0.44(-7.51%)
Jun 03, 2010	5.863	5.993	5.843	5.900	160,614	+0.03(+0.51%)
Jun 02, 2010	5.870	5.870	5.677	5.870	41,469	+0.15(+2.56%)
Jun 01, 2010	5.723	6.080	5.713	5.723	828	-0.28(-4.61%)
May 28, 2010	6.000	6.237	5.823	6.000	137,181	-0.01(-0.22%)
May 27, 2010	5.280	6.063	5.280	6.013	217,221	+0.85(+16.54%)
May 26, 2010	5.160	5.247	5.150	5.160	831	-0.03(-0.51%)
May 25, 2010	5.153	5.207	5.123	5.187	80,436	-0.06(-1.14%)
May 24, 2010	5.270	5.330	5.213	5.247	82,251	-0.07(-1.25%)
May 21, 2010	5.143	5.333	5.083	5.313	124,914	+0.12(+2.24%)
May 20, 2010	5.347	5.413	5.162	5.197	61,509	-0.17(-3.17%)
May 19, 2010	5.430	5.483	5.244	5.367	67,692	-0.05(-0.92%)
May 18, 2010	5.647	5.647	5.417	5.417	143,859	-0.10(-1.87%)
May 17, 2010	5.633	5.707	5.457	5.520	121,254	-0.05(-0.90%)
May 14, 2010	5.570	5.697	5.533	5.570	49,095	-0.20(-3.41%)
May 13, 2010	5.763	5.767	5.712	5.767	58,848	+0.02(+0.29%)
May 12, 2010	5.657	5.767	5.563	5.750	93,621	+0.12(+2.07%)
May 11, 2010	5.753	5.777	5.620	5.633	37,314	-0.13(-2.31%)
May 10, 2010	5.753	5.800	5.640	5.767	78,141	+0.29(+5.30%)
May 07, 2010	5.560	5.607	5.390	5.477	67,098	-0.12(-2.09%)
May 06, 2010	5.483	5.820	5.477	5.593	111,951	+0.07(+1.21%)
May 05, 2010	5.537	5.547	5.503	5.527	49,845	-0.07(-1.31%)
May 04, 2010	5.830	5.830	5.577	5.600	100,155	-0.32(-5.46%)
May 03, 2010	5.747	5.930	5.733	5.923	100,887	+0.20(+3.55%)
Apr 30, 2010	6.097	6.097	5.703	5.720	183,486	-0.38(-6.23%)
Apr 29, 2010	5.870	6.100	5.760	6.100	124,647	+0.25(+4.21%)
Apr 28, 2010	5.933	5.957	5.763	5.853	37,098	-0.06(-1.07%)
Apr 27, 2010	5.890	6.020	5.870	5.917	73,908	+0.03(+0.45%)
Apr 26, 2010	5.830	5.903	5.767	5.890	69,105	+0.05(+0.86%)
Apr 23, 2010	5.803	5.863	5.754	5.840	20,340	+0.01(+0.23%)
Apr 22, 2010	5.873	5.893	5.767	5.827	32,571	-0.13(-2.24%)
Apr 21, 2010	5.807	5.967	5.767	5.960	48,735	+0.14(+2.46%)
Apr 20, 2010	5.707	5.820	5.707	5.817	49,671	+0.13(+2.23%)
Apr 19, 2010	5.703	5.747	5.470	5.690	64,245	-0.05(-0.87%)
Apr 16, 2010	5.727	5.797	5.560	5.740	68,397	+0.01(+0.23%)
Apr 15, 2010	5.733	5.980	5.680	5.727	181,800	+0.08(+1.42%)
Apr 14, 2010	5.517	5.737	5.513	5.647	80,124	+0.14(+2.60%)
Apr 13, 2010	5.613	5.613	5.473	5.503	46,590	-0.12(-2.13%)
Apr 12, 2010	5.690	5.788	5.623	5.623	37,860	-0.05(-0.88%)
Apr 09, 2010	5.747	5.747	5.657	5.673	45,066	-0.06(-0.99%)
Apr 08, 2010	5.733	5.797	5.660	5.730	44,883	-0.00(-0.06%)
Apr 07, 2010	5.707	5.812	5.693	5.733	44,433	+0.02(+0.35%)
Apr 06, 2010	5.587	5.817	5.503	5.713	78,729	+0.09(+1.54%)
Apr 05, 2010	5.623	5.640	5.537	5.627	74,274	+0.00(+0.00%)
Apr 01, 2010	5.413	5.627	5.627	5.627	36,600	+0.23(+4.20%)
Mar 31, 2010	5.557	5.623	5.383	5.400	46,779	-0.20(-3.57%)
Mar 30, 2010	5.583	5.643	5.533	5.600	60,654	-0.01(-0.12%)
Mar 29, 2010	5.690	5.690	5.557	5.607	40,095	-0.08(-1.46%)
Mar 26, 2010	5.660	5.783	5.584	5.690	33,204	+0.04(+0.71%)
Mar 25, 2010	5.473	5.787	5.440	5.650	71,070	+0.01(+0.12%)
Mar 24, 2010	5.917	5.917	5.637	5.643	49,323	-0.29(-4.89%)
Mar 23, 2010	5.827	5.953	5.653	5.933	59,526	+0.09(+1.60%)
Mar 22, 2010	5.760	5.937	5.737	5.840	59,820	+0.04(+0.69%)
Mar 19, 2010	5.977	5.977	5.770	5.800	144,780	-0.14(-2.36%)
Mar 18, 2010	5.947	6.000	5.927	5.940	61,500	-0.02(-0.39%)
Mar 17, 2010	6.000	6.000	5.870	5.963	48,570	-0.04(-0.61%)
Mar 16, 2010	5.960	6.023	5.857	6.000	54,900	+0.07(+1.18%)
Mar 15, 2010	5.940	5.940	5.887	5.930	46,716	-0.07(-1.17%)
Mar 12, 2010	5.943	6.060	5.913	6.000	32,400	+0.07(+1.24%)
Mar 11, 2010	5.950	5.997	5.873	5.927	110,382	-0.05(-0.89%)
Mar 10, 2010	5.893	5.993	5.880	5.980	106,212	+0.07(+1.13%)
Mar 09, 2010	5.957	6.040	5.793	5.913	89,778	-0.10(-1.61%)
Mar 08, 2010	6.087	6.110	5.894	6.010	57,849	-0.09(-1.53%)
Mar 05, 2010	6.117	6.130	5.947	6.103	145,407	+0.01(+0.16%)
Mar 04, 2010	6.110	6.117	6.040	6.093	64,278	-0.01(-0.22%)
Mar 03, 2010	6.097	6.133	6.020	6.107	235,803	+0.02(+0.33%)
Mar 02, 2010	6.047	6.100	5.964	6.087	285,963	+0.04(+0.61%)
Mar 01, 2010	6.073	6.080	5.887	6.050	111,831	+0.01(+0.17%)
Feb 26, 2010	6.033	6.050	5.933	6.040	78,951	-0.00(-0.06%)
Feb 25, 2010	5.903	6.057	5.862	6.043	59,772	+0.01(+0.11%)
Feb 24, 2010	6.007	6.053	5.857	6.037	56,637	+0.07(+1.23%)
Feb 23, 2010	6.037	6.073	5.903	5.963	93,741	-0.10(-1.65%)
Feb 22, 2010	5.953	6.090	5.943	6.063	125,100	+0.12(+1.96%)
Feb 19, 2010	5.967	5.977	5.887	5.947	74,295	-0.03(-0.56%)
Feb 18, 2010	5.937	6.000	5.697	5.980	134,643	+0.01(+0.22%)
Feb 17, 2010	5.950	5.997	5.867	5.967	74,742	+0.02(+0.39%)
Feb 16, 2010	5.933	5.967	5.833	5.943	84,183	+0.04(+0.62%)
Feb 12, 2010	5.803	5.907	5.907	5.907	135,000	+0.01(+0.23%)
Feb 11, 2010	5.643	5.910	5.540	5.893	229,092	+0.24(+4.31%)
Feb 10, 2010	5.513	5.650	5.487	5.650	155,985	+0.13(+2.29%)
Feb 09, 2010	5.450	5.533	5.410	5.523	81,336	+0.11(+2.09%)
Feb 08, 2010	5.370	5.430	5.367	5.410	109,833	+0.02(+0.37%)
Feb 05, 2010	5.323	5.400	5.257	5.390	80,226	+0.07(+1.25%)
Feb 04, 2010	5.290	5.353	5.267	5.323	94,437	-0.03(-0.62%)
Feb 03, 2010	5.200	5.400	5.200	5.357	151,503	+0.11(+2.16%)
Feb 02, 2010	5.133	5.300	5.100	5.243	204,630	+0.09(+1.75%)
Feb 01, 2010	5.037	5.160	4.957	5.153	116,940	+0.12(+2.38%)
Jan 29, 2010	4.977	5.033	4.937	5.033	99,126	+0.05(+1.07%)
Jan 28, 2010	4.997	5.023	4.967	4.980	37,269	-0.02(-0.33%)
Jan 27, 2010	4.900	5.020	4.900	4.997	36,405	+0.09(+1.83%)
Jan 26, 2010	4.947	5.033	4.897	4.907	48,882	-0.07(-1.41%)
Jan 25, 2010	4.963	5.050	4.937	4.977	33,600	+0.05(+1.01%)
Jan 22, 2010	4.933	5.000	4.917	4.927	30,672	-0.01(-0.14%)
Jan 21, 2010	5.073	5.073	4.783	4.933	74,040	-0.14(-2.82%)
Jan 20, 2010	5.013	5.137	4.903	5.077	358,440	-0.01(-0.13%)
Jan 19, 2010	4.850	5.100	4.850	5.083	201,264	+0.22(+4.52%)
Jan 15, 2010	4.807	4.863	4.863	4.863	112,500	+0.07(+1.46%)
Jan 14, 2010	4.700	4.813	4.700	4.793	46,200	+0.08(+1.70%)
Jan 13, 2010	4.650	4.870	4.650	4.713	51,417	+0.09(+2.02%)
Jan 12, 2010	4.667	4.687	4.567	4.620	46,014	-0.11(-2.26%)
Jan 11, 2010	4.830	4.833	4.613	4.727	71,520	-0.05(-1.12%)
Jan 08, 2010	4.657	4.817	4.600	4.780	58,500	+0.11(+2.43%)
Jan 07, 2010	4.617	4.670	4.497	4.667	104,214	+0.03(+0.57%)
Jan 06, 2010	4.733	4.740	4.593	4.640	87,879	-0.07(-1.56%)
Jan 05, 2010	4.853	4.867	4.697	4.713	71,049	-0.12(-2.55%)
Jan 04, 2010	4.763	4.893	4.723	4.837	162,621	+0.15(+3.20%)
Dec 31, 2009	4.823	4.687	4.687	4.687	47,100	-0.11(-2.23%)
Dec 30, 2009	4.733	4.833	4.687	4.793	89,637	+0.10(+2.13%)
Dec 29, 2009	4.557	4.737	4.490	4.693	66,612	+0.14(+3.00%)
Dec 28, 2009	4.517	4.620	4.440	4.557	131,544	+0.05(+1.11%)
Dec 24, 2009	4.380	4.507	4.380	4.507	9,654	+0.14(+3.21%)
Dec 23, 2009	4.217	4.397	4.217	4.367	48,600	+0.18(+4.30%)
Dec 22, 2009	4.287	4.287	4.170	4.187	57,930	-0.10(-2.41%)
Dec 21, 2009	4.367	4.387	4.280	4.290	68,121	-0.06(-1.45%)
Dec 18, 2009	4.567	4.567	4.340	4.353	249,834	-0.22(-4.81%)
Dec 17, 2009	4.653	4.656	4.493	4.573	100,440	-0.11(-2.35%)
Dec 16, 2009	4.687	4.710	4.557	4.683	97,086	+0.04(+0.79%)
Dec 15, 2009	4.777	4.820	4.643	4.647	91,800	-0.13(-2.79%)
Dec 14, 2009	4.850	4.887	4.730	4.780	39,600	-0.08(-1.65%)
Dec 11, 2009	4.860	4.953	4.807	4.860	41,790	+0.04(+0.83%)
Dec 10, 2009	4.893	5.000	4.793	4.820	82,482	-0.05(-1.09%)
Dec 09, 2009	4.823	4.890	4.803	4.873	130,395	+0.03(+0.62%)
Dec 08, 2009	4.853	4.937	4.783	4.843	171,801	-0.06(-1.22%)
Dec 07, 2009	4.763	4.930	4.697	4.903	151,578	+0.11(+2.37%)
Dec 04, 2009	4.823	4.913	4.593	4.790	186,540	+0.07(+1.55%)
Dec 03, 2009	4.777	4.820	4.580	4.717	139,764	-0.05(-1.05%)
Dec 02, 2009	4.667	4.800	4.643	4.767	96,837	+0.05(+0.99%)