Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	4.933	5.080	4.900	4.952	482,785	-0.08(-1.60%)
Nov 29, 2010	5.105	5.105	4.874	5.032	392,994	-0.10(-2.00%)
Nov 26, 2010	5.134	5.185	5.104	5.135	80,481	-0.06(-1.15%)
Nov 24, 2010	5.072	5.195	5.195	5.195	313,484	+0.21(+4.28%)
Nov 23, 2010	5.109	5.146	4.846	4.981	772,965	-0.26(-4.92%)
Nov 22, 2010	5.282	5.289	5.155	5.239	386,858	-0.06(-1.09%)
Nov 19, 2010	5.209	5.327	5.145	5.297	309,855	+0.09(+1.64%)
Nov 18, 2010	5.214	5.302	5.148	5.212	282,533	+0.13(+2.47%)
Nov 17, 2010	4.975	5.174	4.946	5.086	385,110	+0.15(+2.96%)
Nov 16, 2010	5.086	5.134	4.842	4.940	622,701	-0.22(-4.19%)
Nov 15, 2010	5.279	5.345	5.136	5.156	570,162	-0.08(-1.59%)
Nov 12, 2010	5.411	5.437	5.215	5.239	469,841	-0.24(-4.37%)
Nov 11, 2010	5.476	5.549	5.413	5.479	327,306	-0.07(-1.27%)
Nov 10, 2010	5.347	5.549	5.240	5.549	262,807	+0.24(+4.59%)
Nov 09, 2010	5.567	5.583	5.286	5.306	503,990	-0.23(-4.23%)
Nov 08, 2010	5.560	5.621	5.493	5.540	657,996	-0.06(-1.15%)
Nov 05, 2010	5.956	5.956	5.531	5.605	701,528	-0.37(-6.24%)
Nov 04, 2010	5.637	5.986	5.637	5.978	783,307	+0.58(+10.84%)
Nov 03, 2010	5.367	5.448	5.312	5.393	185,334	+0.05(+0.97%)
Nov 02, 2010	5.139	5.377	5.098	5.342	987,427	+0.26(+5.22%)
Nov 01, 2010	5.329	5.329	5.015	5.077	452,316	-0.20(-3.82%)
Oct 29, 2010	5.235	5.313	5.235	5.279	444,136	+0.02(+0.37%)
Oct 28, 2010	5.409	5.424	5.178	5.259	299,870	-0.09(-1.73%)
Oct 27, 2010	5.337	5.390	5.257	5.351	614,822	-0.06(-1.07%)
Oct 25, 2010	5.543	5.676	5.390	5.409	194,134	-0.08(-1.45%)
Oct 22, 2010	5.537	5.537	5.365	5.489	146,804	-0.03(-0.55%)
Oct 21, 2010	5.870	5.906	5.265	5.520	932,086	-0.29(-4.91%)
Oct 20, 2010	5.576	5.895	5.576	5.805	484,678	+0.25(+4.55%)
Oct 19, 2010	5.468	5.612	5.422	5.552	661,419	-0.03(-0.57%)
Oct 18, 2010	5.431	5.584	5.431	5.584	266,004	+0.15(+2.82%)
Oct 15, 2010	5.436	5.492	5.265	5.431	555,269	+0.10(+1.84%)
Oct 14, 2010	5.253	5.355	5.220	5.332	442,406	+0.08(+1.57%)
Oct 13, 2010	5.121	5.300	5.105	5.250	539,229	+0.19(+3.74%)
Oct 12, 2010	4.952	5.085	4.892	5.061	947,694	+0.07(+1.36%)
Oct 11, 2010	4.996	5.052	4.951	4.992	188,305	+0.00(+0.06%)
Oct 08, 2010	4.989	5.028	4.848	4.989	349,156	+0.12(+2.41%)
Oct 07, 2010	4.872	4.938	4.757	4.872	2,143	+0.07(+1.45%)
Oct 06, 2010	4.663	4.821	4.600	4.802	703,427	+0.12(+2.63%)
Oct 05, 2010	4.724	4.732	4.636	4.679	451,169	+0.05(+1.17%)
Oct 04, 2010	4.663	4.717	4.570	4.625	295,263	-0.08(-1.62%)
Oct 01, 2010	4.701	4.765	4.668	4.701	443,064	+0.05(+1.15%)
Sep 30, 2010	4.648	4.786	4.522	4.648	541,937	-0.07(-1.40%)
Sep 29, 2010	4.765	4.768	4.627	4.713	734,642	-0.11(-2.21%)
Sep 28, 2010	4.931	4.965	4.728	4.820	610,572	-0.10(-1.99%)
Sep 27, 2010	5.041	5.052	4.848	4.918	496,167	-0.14(-2.73%)
Sep 24, 2010	4.696	5.079	4.696	5.056	466,833	+0.45(+9.88%)
Sep 23, 2010	4.753	4.858	4.542	4.601	2,745	-0.23(-4.69%)
Sep 22, 2010	4.954	4.986	4.768	4.828	185,428	-0.15(-2.96%)
Sep 21, 2010	5.080	5.106	4.957	4.975	221,156	-0.10(-1.99%)
Sep 20, 2010	4.922	5.077	4.880	5.076	403,557	+0.16(+3.25%)
Sep 17, 2010	4.916	4.958	4.795	4.916	612,340	+0.04(+0.82%)
Sep 15, 2010	4.879	5.029	4.840	4.877	407,205	-0.03(-0.54%)
Sep 14, 2010	4.898	5.057	4.772	4.903	559,274	-0.04(-0.73%)
Sep 13, 2010	4.732	4.967	4.732	4.939	452,090	+0.31(+6.76%)
Sep 10, 2010	4.788	4.844	4.619	4.627	298,986	-0.15(-3.05%)
Sep 09, 2010	4.911	4.978	4.694	4.772	233,811	-0.03(-0.69%)
Sep 08, 2010	4.607	4.866	4.573	4.805	375,708	+0.21(+4.51%)
Sep 07, 2010	4.778	4.778	4.579	4.598	3,422	-0.21(-4.46%)
Sep 03, 2010	4.759	4.907	4.627	4.813	419,277	+0.14(+2.99%)
Sep 02, 2010	4.514	4.681	4.424	4.673	435,148	+0.11(+2.44%)
Sep 01, 2010	4.251	4.578	4.214	4.562	683,626	+0.45(+10.87%)
Aug 31, 2010	4.115	4.241	4.016	4.115	1,880	+0.03(+0.79%)
Aug 30, 2010	4.322	4.322	4.082	4.082	624,713	-0.26(-5.88%)
Aug 27, 2010	4.337	4.354	4.067	4.337	307,431	+0.22(+5.46%)
Aug 26, 2010	4.275	4.320	4.086	4.113	2,422	-0.12(-2.83%)
Aug 25, 2010	4.137	4.252	3.974	4.233	2,384	+0.05(+1.30%)
Aug 24, 2010	4.155	4.286	4.099	4.178	9,708	-0.11(-2.59%)
Aug 23, 2010	4.561	4.645	4.263	4.289	424,915	-0.23(-5.14%)
Aug 20, 2010	4.501	4.526	4.367	4.522	379,458	+0.02(+0.43%)
Aug 19, 2010	4.834	4.834	4.502	4.502	8,326	-0.35(-7.24%)
Aug 18, 2010	4.804	4.967	4.708	4.853	35,956	+0.01(+0.29%)
Aug 17, 2010	4.727	4.861	4.700	4.839	5,753	+0.21(+4.62%)
Aug 16, 2010	4.453	4.734	4.440	4.626	314,149	+0.13(+2.93%)
Aug 13, 2010	4.494	4.637	4.483	4.494	389,924	-0.12(-2.59%)
Aug 12, 2010	4.624	4.857	4.561	4.614	576,426	-0.14(-2.97%)
Aug 11, 2010	4.991	5.050	4.700	4.755	10,465	-0.39(-7.66%)
Aug 10, 2010	5.198	5.233	4.965	5.149	567,399	-0.14(-2.74%)
Aug 09, 2010	5.355	5.421	5.195	5.294	480,743	+0.01(+0.25%)
Aug 06, 2010	5.280	5.942	5.147	5.280	1,494,576	-0.59(-10.07%)
Aug 05, 2010	4.890	5.905	4.890	5.872	1,655,114	+1.06(+21.99%)
Aug 04, 2010	4.770	4.898	4.688	4.813	437,311	+0.07(+1.48%)
Aug 03, 2010	4.804	4.945	4.591	4.743	675,838	-0.11(-2.33%)
Aug 02, 2010	4.816	4.899	4.672	4.856	601,180	+0.15(+3.21%)
Jul 30, 2010	4.705	4.895	4.524	4.705	696,636	-0.00(-0.09%)
Jul 29, 2010	4.797	4.847	4.502	4.709	489,240	-0.05(-0.99%)
Jul 28, 2010	4.756	4.950	4.740	4.756	3,879	-0.19(-3.89%)
Jul 27, 2010	5.016	5.016	4.890	4.949	561,419	-0.01(-0.27%)
Jul 26, 2010	4.763	4.987	4.747	4.962	661,284	+0.21(+4.44%)
Jul 23, 2010	4.809	4.835	4.700	4.751	740,522	-0.08(-1.74%)
Jul 22, 2010	4.599	4.907	4.577	4.835	563,009	+0.32(+6.98%)
Jul 21, 2010	4.739	4.795	4.466	4.519	743,115	-0.18(-3.87%)
Jul 20, 2010	4.584	4.801	4.564	4.701	816,883	+0.00(+0.09%)
Jul 19, 2010	4.523	4.698	4.433	4.697	1,392,515	+0.33(+7.65%)
Jul 16, 2010	4.363	4.555	4.346	4.363	798,715	-0.27(-5.85%)
Jul 15, 2010	4.783	4.783	4.600	4.634	632,103	-0.15(-3.12%)
Jul 14, 2010	4.889	4.924	4.727	4.783	723,547	-0.13(-2.64%)
Jul 13, 2010	4.913	4.937	4.698	4.913	9,481	+0.31(+6.83%)
Jul 12, 2010	4.747	4.747	4.586	4.599	549,648	-0.16(-3.36%)
Jul 09, 2010	4.759	4.807	4.702	4.759	624,608	+0.06(+1.19%)
Jul 08, 2010	4.703	4.848	4.626	4.703	2,876	+0.12(+2.62%)
Jul 07, 2010	4.313	4.598	4.313	4.583	740,787	+0.27(+6.18%)
Jul 06, 2010	4.316	4.716	4.280	4.316	4,844	-0.09(-2.07%)
Jul 02, 2010	4.407	4.679	4.407	4.407	503,831	-0.20(-4.43%)
Jul 01, 2010	4.709	4.709	4.391	4.612	802,273	-0.08(-1.67%)
Jun 30, 2010	4.690	4.856	4.690	4.690	7,607	-0.15(-3.04%)
Jun 29, 2010	5.088	5.129	4.677	4.837	973,939	-0.28(-5.42%)
Jun 25, 2010	5.114	5.286	5.010	5.114	3,969,242	+0.02(+0.34%)
Jun 24, 2010	5.112	5.249	5.023	5.097	628,147	-0.12(-2.26%)
Jun 23, 2010	5.331	5.390	5.086	5.215	531,102	-0.11(-2.02%)
Jun 22, 2010	5.322	5.600	5.322	5.322	2,592	-0.07(-1.25%)
Jun 21, 2010	5.358	5.573	5.275	5.389	726,234	+0.13(+2.51%)
Jun 18, 2010	5.257	5.387	5.132	5.257	1,012,186	+0.12(+2.24%)
Jun 17, 2010	5.037	5.160	4.973	5.142	620,142	+0.13(+2.68%)
Jun 16, 2010	4.902	5.074	4.898	5.008	468,574	+0.04(+0.83%)
Jun 15, 2010	4.967	4.967	4.681	4.967	4,522	+0.18(+3.82%)
Jun 14, 2010	4.418	4.860	4.415	4.784	1,240,455	+0.45(+10.46%)
Jun 11, 2010	4.146	4.380	4.081	4.331	676,424	+0.13(+3.04%)
Jun 10, 2010	4.203	4.227	4.015	4.203	4,201	+0.29(+7.30%)
Jun 09, 2010	3.809	3.957	3.806	3.917	736,207	+0.16(+4.26%)
Jun 08, 2010	3.880	3.933	3.594	3.757	813,817	-0.10(-2.71%)
Jun 07, 2010	4.236	4.236	3.839	3.862	746,559	-0.32(-7.69%)
Jun 04, 2010	4.183	4.447	4.149	4.183	809,540	-0.45(-9.66%)
Jun 03, 2010	4.511	4.725	4.474	4.631	733,747	+0.07(+1.60%)
Jun 02, 2010	4.558	4.561	4.219	4.558	1,243,067	+0.34(+8.04%)
Jun 01, 2010	4.219	4.470	4.179	4.219	3,671	-0.25(-5.58%)
May 28, 2010	4.468	5.028	4.467	4.468	1,541,414	-0.51(-10.33%)
May 27, 2010	4.824	5.058	4.708	4.983	739,689	+0.36(+7.86%)
May 26, 2010	4.620	4.922	4.565	4.620	3,693	-0.04(-0.93%)
May 25, 2010	4.463	4.718	4.346	4.663	764,100	-0.01(-0.26%)
May 24, 2010	4.928	4.969	4.666	4.675	557,921	-0.24(-4.81%)
May 21, 2010	4.681	5.109	4.534	4.912	835,339	+0.11(+2.29%)
May 20, 2010	5.020	5.020	4.794	4.802	938,258	-0.54(-10.15%)
May 19, 2010	5.461	5.536	5.299	5.345	939,038	-0.12(-2.13%)
May 18, 2010	5.584	6.024	5.425	5.461	1,318,766	-0.11(-1.92%)
May 17, 2010	5.483	5.579	5.288	5.567	869,760	+0.08(+1.53%)
May 14, 2010	5.483	5.514	5.201	5.483	860,203	-0.02(-0.33%)
May 13, 2010	5.519	5.617	5.432	5.502	770,306	-0.01(-0.20%)
May 12, 2010	5.126	5.620	5.074	5.513	1,020,691	+0.41(+8.03%)
May 11, 2010	4.976	5.328	4.974	5.103	1,694,058	+0.33(+6.91%)
May 10, 2010	4.748	4.793	4.680	4.773	900,239	+0.48(+11.29%)
May 07, 2010	4.208	4.413	4.150	4.289	1,425,149	+0.15(+3.75%)
May 06, 2010	4.134	4.785	3.940	4.134	1,903	-0.32(-7.23%)
May 05, 2010	4.465	4.548	4.326	4.456	405,638	+0.01(+0.15%)
May 04, 2010	4.631	4.632	4.377	4.449	473,374	-0.33(-6.82%)
May 03, 2010	4.604	4.793	4.545	4.775	620,898	+0.21(+4.55%)
Apr 30, 2010	5.033	5.063	4.567	4.567	1,209,108	-0.48(-9.53%)
Apr 29, 2010	4.869	5.080	4.822	5.048	432,138	+0.26(+5.52%)
Apr 28, 2010	4.499	4.877	4.486	4.784	524,376	+0.12(+2.58%)
Apr 27, 2010	4.684	4.990	4.650	4.663	879,831	-0.02(-0.36%)
Apr 26, 2010	4.752	4.842	4.644	4.680	693,889	-0.10(-2.02%)
Apr 23, 2010	4.562	4.786	4.545	4.777	267,785	+0.23(+5.02%)
Apr 22, 2010	4.429	4.577	4.354	4.548	815,312	+0.05(+1.18%)
Apr 21, 2010	4.514	4.546	4.414	4.495	464,369	+0.00(+0.11%)
Apr 20, 2010	4.403	4.491	4.329	4.491	389,151	+0.18(+4.07%)
Apr 19, 2010	4.368	4.556	4.236	4.315	514,667	-0.08(-1.92%)
Apr 16, 2010	4.452	4.452	4.237	4.400	737,085	-0.07(-1.46%)
Apr 15, 2010	4.469	4.563	4.449	4.465	772,553	+0.00(+0.01%)
Apr 14, 2010	4.323	4.480	4.323	4.464	696,839	+0.18(+4.29%)
Apr 13, 2010	4.170	4.341	4.152	4.280	822,051	+0.11(+2.65%)
Apr 12, 2010	4.232	4.254	4.125	4.170	500,427	-0.08(-1.98%)
Apr 09, 2010	4.211	4.294	4.159	4.254	402,934	+0.03(+0.68%)
Apr 08, 2010	4.209	4.277	4.118	4.225	501,169	-0.02(-0.54%)
Apr 07, 2010	4.312	4.332	4.180	4.248	754,619	-0.06(-1.44%)
Apr 06, 2010	4.281	4.366	4.110	4.310	861,402	-0.02(-0.35%)
Apr 05, 2010	3.929	4.345	3.909	4.326	1,110,321	+0.43(+10.92%)
Apr 01, 2010	3.935	3.900	3.900	3.900	2,065,599	+0.00(+0.12%)
Mar 31, 2010	3.919	3.979	3.875	3.895	842,269	-0.03(-0.79%)
Mar 30, 2010	4.064	4.112	3.912	3.926	1,139,982	-0.15(-3.66%)
Mar 29, 2010	4.204	4.204	4.045	4.075	749,441	-0.18(-4.14%)
Mar 26, 2010	4.286	4.319	4.177	4.251	394,158	-0.00(-0.04%)
Mar 25, 2010	4.377	4.455	4.222	4.253	548,630	-0.13(-3.02%)
Mar 24, 2010	4.456	4.485	4.359	4.385	357,624	-0.13(-2.78%)
Mar 23, 2010	4.426	4.525	4.384	4.511	607,191	+0.10(+2.26%)
Mar 22, 2010	4.230	4.411	4.183	4.411	570,600	+0.13(+3.07%)
Mar 19, 2010	4.265	4.284	4.121	4.279	1,107,294	+0.05(+1.15%)
Mar 18, 2010	4.284	4.291	4.203	4.231	484,454	-0.05(-1.13%)
Mar 17, 2010	4.176	4.294	4.124	4.279	1,010,030	+0.12(+2.94%)
Mar 16, 2010	4.146	4.273	4.052	4.156	1,448,870	+0.02(+0.58%)
Mar 15, 2010	4.055	4.142	4.014	4.132	920,077	+0.12(+3.11%)
Mar 12, 2010	4.030	4.091	3.922	4.008	480,190	-0.01(-0.13%)
Mar 11, 2010	4.042	4.172	3.919	4.013	569,705	-0.01(-0.26%)
Mar 10, 2010	3.937	4.077	3.850	4.024	1,297,215	+0.11(+2.80%)
Mar 09, 2010	3.614	3.926	3.586	3.914	1,548,647	+0.32(+8.76%)
Mar 08, 2010	3.590	3.629	3.539	3.599	952,536	+0.04(+1.24%)
Mar 05, 2010	3.462	3.668	3.446	3.555	2,003,422	+0.13(+3.65%)
Mar 04, 2010	2.943	3.443	2.943	3.429	1,508,039	+0.49(+16.65%)
Mar 03, 2010	2.720	2.986	2.634	2.940	2,454,674	+0.34(+12.87%)
Mar 02, 2010	2.591	2.626	2.558	2.605	1,446,814	+0.03(+1.08%)
Mar 01, 2010	2.520	2.608	2.483	2.577	899,268	+0.12(+4.83%)
Feb 26, 2010	2.543	2.543	2.458	2.458	320,577	-0.08(-3.01%)
Feb 25, 2010	2.558	2.558	2.509	2.534	189,387	-0.05(-1.98%)
Feb 24, 2010	2.514	2.619	2.514	2.586	285,894	+0.08(+3.30%)
Feb 23, 2010	2.599	2.612	2.502	2.503	217,061	-0.10(-3.70%)
Feb 22, 2010	2.607	2.615	2.576	2.599	229,123	+0.00(+0.00%)
Feb 19, 2010	2.562	2.634	2.562	2.599	541,586	+0.00(+0.08%)
Feb 18, 2010	2.602	2.609	2.556	2.597	361,846	-0.01(-0.44%)
Feb 17, 2010	2.590	2.619	2.569	2.608	347,033	+0.04(+1.66%)
Feb 16, 2010	2.569	2.587	2.539	2.566	320,138	+0.03(+1.06%)
Feb 12, 2010	2.511	2.539	2.539	2.539	813,764	-0.01(-0.49%)
Feb 11, 2010	2.505	2.560	2.505	2.551	308,711	+0.04(+1.55%)
Feb 10, 2010	2.462	2.565	2.429	2.512	523,271	+0.03(+1.17%)
Feb 09, 2010	2.399	2.492	2.391	2.483	681,696	+0.13(+5.73%)
Feb 08, 2010	2.432	2.453	2.332	2.348	541,009	-0.11(-4.32%)
Feb 05, 2010	2.437	2.558	2.436	2.455	393,742	+0.02(+0.88%)
Feb 04, 2010	2.555	2.578	2.418	2.433	309,980	-0.17(-6.62%)
Feb 03, 2010	2.649	2.655	2.592	2.606	615,998	-0.06(-2.11%)
Feb 02, 2010	2.697	2.714	2.618	2.662	310,538	-0.03(-0.99%)
Feb 01, 2010	2.813	2.827	2.655	2.688	674,231	-0.11(-3.90%)
Jan 29, 2010	2.803	2.888	2.783	2.798	310,000	+0.01(+0.34%)
Jan 28, 2010	2.846	2.884	2.781	2.788	336,240	-0.04(-1.47%)
Jan 27, 2010	2.821	2.833	2.794	2.830	259,442	-0.01(-0.33%)
Jan 26, 2010	2.831	2.920	2.808	2.839	311,077	-0.00(-0.09%)
Jan 25, 2010	2.876	2.915	2.786	2.842	320,484	-0.00(-0.15%)
Jan 22, 2010	2.888	2.889	2.829	2.846	357,613	-0.05(-1.62%)
Jan 21, 2010	2.969	3.077	2.890	2.893	819,689	-0.08(-2.57%)
Jan 20, 2010	3.048	3.055	2.911	2.969	470,328	-0.11(-3.69%)
Jan 19, 2010	2.999	3.103	2.999	3.083	373,793	+0.08(+2.81%)
Jan 15, 2010	3.017	2.999	2.999	2.999	1,658,309	-0.00(-0.12%)
Jan 14, 2010	2.881	3.025	2.881	3.002	485,488	+0.11(+3.87%)
Jan 13, 2010	2.820	2.911	2.781	2.891	452,533	+0.08(+2.91%)
Jan 12, 2010	2.788	2.841	2.740	2.809	543,336	-0.01(-0.35%)
Jan 11, 2010	2.841	2.866	2.777	2.819	400,360	+0.00(+0.00%)
Jan 08, 2010	2.786	2.859	2.752	2.819	372,407	+0.02(+0.80%)
Jan 07, 2010	2.744	2.812	2.739	2.797	380,911	+0.05(+1.64%)
Jan 06, 2010	2.758	2.856	2.744	2.751	576,926	-0.01(-0.24%)
Jan 05, 2010	2.746	2.761	2.664	2.758	659,649	+0.01(+0.32%)
Jan 04, 2010	2.632	2.761	2.632	2.749	391,568	+0.16(+6.20%)
Dec 31, 2009	2.674	2.589	2.589	2.589	1,248,541	-0.08(-3.04%)
Dec 30, 2009	2.614	2.676	2.557	2.670	386,413	+0.03(+1.12%)
Dec 29, 2009	2.653	2.664	2.625	2.640	300,842	-0.00(-0.04%)
Dec 28, 2009	2.719	2.719	2.571	2.641	574,329	-0.06(-2.21%)
Dec 24, 2009	2.725	2.729	2.677	2.701	134,627	-0.02(-0.84%)
Dec 23, 2009	2.754	2.754	2.685	2.724	213,137	-0.01(-0.30%)
Dec 22, 2009	2.710	2.746	2.693	2.732	415,154	+0.01(+0.19%)
Dec 21, 2009	2.630	2.737	2.630	2.727	361,942	+0.12(+4.56%)
Dec 18, 2009	2.719	2.728	2.600	2.608	1,075,688	-0.08(-3.00%)
Dec 17, 2009	2.758	2.778	2.663	2.688	264,598	-0.00(-0.15%)
Dec 16, 2009	2.682	2.790	2.647	2.693	687,717	+0.04(+1.41%)
Dec 15, 2009	2.809	2.809	2.653	2.655	944,967	-0.16(-5.60%)
Dec 14, 2009	2.793	2.820	2.770	2.813	281,354	+0.05(+1.88%)
Dec 11, 2009	2.751	2.781	2.719	2.761	143,918	+0.04(+1.35%)
Dec 10, 2009	2.834	2.859	2.704	2.724	558,611	-0.10(-3.52%)
Dec 09, 2009	2.753	2.838	2.724	2.823	535,776	+0.06(+2.34%)
Dec 08, 2009	2.770	2.844	2.751	2.759	432,930	-0.05(-1.85%)
Dec 07, 2009	2.795	2.866	2.773	2.811	367,771	+0.01(+0.24%)
Dec 04, 2009	2.802	2.865	2.770	2.804	349,360	+0.08(+2.98%)
Dec 03, 2009	2.762	2.834	2.721	2.723	466,154	-0.01(-0.53%)
Dec 02, 2009	2.715	2.880	2.708	2.737	597,780	+0.02(+0.86%)