Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.827	9.827	9.562	9.678	350,794	-0.13(-1.33%)
Nov 29, 2012	9.865	9.938	9.750	9.809	261,048	+0.00(+0.04%)
Nov 28, 2012	9.869	9.938	9.704	9.805	382,973	+0.06(+0.63%)
Nov 27, 2012	9.659	9.812	9.650	9.744	403,485	+0.10(+1.02%)
Nov 26, 2012	9.718	9.769	9.638	9.645	172,195	-0.08(-0.85%)
Nov 23, 2012	9.387	9.728	9.362	9.728	208,179	+0.40(+4.25%)
Nov 21, 2012	9.325	9.392	9.219	9.331	166,260	+0.01(+0.11%)
Nov 20, 2012	9.347	9.357	9.271	9.321	261,614	+0.01(+0.09%)
Nov 19, 2012	9.236	9.313	9.169	9.313	263,777	+0.24(+2.60%)
Nov 16, 2012	9.270	9.365	9.066	9.077	248,294	-0.22(-2.37%)
Nov 15, 2012	9.245	9.340	9.051	9.297	586,313	+0.28(+3.10%)
Nov 14, 2012	9.199	9.474	9.011	9.018	270,131	-0.06(-0.65%)
Nov 13, 2012	9.060	9.297	9.060	9.077	219,819	-0.05(-0.59%)
Nov 12, 2012	9.214	9.214	9.041	9.131	229,969	-0.02(-0.19%)
Nov 09, 2012	9.040	9.180	8.972	9.148	177,541	+0.06(+0.65%)
Nov 08, 2012	8.926	9.170	8.875	9.089	473,901	+0.25(+2.86%)
Nov 07, 2012	8.921	8.938	8.727	8.836	393,235	-0.24(-2.64%)
Nov 06, 2012	8.992	9.209	8.967	9.075	222,313	+0.11(+1.25%)
Nov 05, 2012	8.992	9.007	8.890	8.963	492,197	-0.02(-0.23%)
Nov 02, 2012	8.772	8.992	8.555	8.984	413,352	+0.16(+1.83%)
Nov 01, 2012	8.597	8.890	8.597	8.822	578,020	+0.23(+2.69%)
Oct 31, 2012	8.568	8.643	8.480	8.592	182,050	+0.00(+0.02%)
Oct 26, 2012	8.665	8.590	8.590	8.590	101,967	-0.01(-0.06%)
Oct 25, 2012	8.688	8.688	8.566	8.595	162,841	+0.04(+0.48%)
Oct 24, 2012	8.580	8.666	8.514	8.554	153,923	+0.04(+0.50%)
Oct 23, 2012	8.341	8.585	8.147	8.512	415,621	+0.08(+0.91%)
Oct 19, 2012	8.653	8.690	8.385	8.436	259,475	-0.22(-2.51%)
Oct 18, 2012	8.627	8.738	8.627	8.653	351,529	-0.11(-1.22%)
Oct 17, 2012	8.475	8.807	8.440	8.760	217,397	+0.27(+3.16%)
Oct 16, 2012	8.458	8.529	8.417	8.492	289,434	+0.15(+1.75%)
Oct 15, 2012	8.368	8.419	8.244	8.346	179,598	-0.03(-0.36%)
Oct 12, 2012	8.266	8.447	8.215	8.376	476,854	+0.13(+1.56%)
Oct 11, 2012	8.273	8.305	8.218	8.247	508,223	-0.03(-0.31%)
Oct 10, 2012	8.154	8.347	8.076	8.273	409,515	+0.13(+1.58%)
Oct 09, 2012	8.144	8.151	7.947	8.144	411,996	-0.02(-0.21%)
Oct 08, 2012	8.161	8.298	8.074	8.161	1,346,161	-0.09(-1.09%)
Oct 05, 2012	8.558	8.738	8.123	8.251	914,243	-0.22(-2.62%)
Oct 04, 2012	8.098	8.483	8.081	8.473	565,112	+0.44(+5.43%)
Oct 03, 2012	7.635	8.047	7.635	8.037	913,523	+0.41(+5.36%)
Oct 02, 2012	7.406	7.653	7.402	7.628	1,163,274	+0.25(+3.43%)
Oct 01, 2012	7.041	7.608	6.963	7.375	1,403,163	+0.40(+5.68%)
Sep 28, 2012	6.568	7.062	6.519	6.979	7,204,079	+0.36(+5.47%)
Sep 27, 2012	6.446	6.643	6.414	6.617	464,356	+0.25(+4.00%)
Sep 26, 2012	6.307	6.530	6.256	6.363	1,177,774	+0.11(+1.68%)
Sep 25, 2012	6.564	6.637	6.174	6.258	2,904,974	-0.28(-4.27%)
Sep 24, 2012	6.325	6.592	6.319	6.537	2,752,554	+0.28(+4.43%)
Sep 21, 2012	6.309	6.367	6.257	6.259	2,153,263	-0.01(-0.20%)
Sep 20, 2012	6.210	6.283	6.112	6.272	528,958	+0.00(+0.01%)
Sep 19, 2012	6.292	6.331	6.239	6.271	710,326	-0.02(-0.34%)
Sep 18, 2012	6.205	6.327	6.205	6.292	623,928	+0.04(+0.56%)
Sep 17, 2012	6.274	6.316	6.144	6.257	474,635	-0.04(-0.68%)
Sep 14, 2012	6.136	6.392	6.136	6.300	674,962	+0.16(+2.60%)
Sep 13, 2012	6.030	6.176	5.960	6.140	413,142	+0.06(+1.01%)
Sep 12, 2012	6.021	6.095	5.910	6.079	737,299	+0.08(+1.39%)
Sep 11, 2012	6.127	6.127	5.905	5.996	361,048	-0.13(-2.05%)
Sep 10, 2012	6.105	6.164	6.058	6.121	325,450	+0.03(+0.46%)
Sep 07, 2012	6.094	6.118	6.016	6.094	286,474	+0.04(+0.59%)
Sep 06, 2012	5.902	6.077	5.886	6.058	221,854	+0.22(+3.69%)
Sep 05, 2012	5.937	5.960	5.840	5.843	389,692	-0.05(-0.78%)
Sep 04, 2012	5.912	5.941	5.775	5.889	467,932	-0.03(-0.55%)
Aug 31, 2012	5.934	5.981	5.855	5.921	292,673	+0.04(+0.76%)
Aug 30, 2012	5.843	5.912	5.775	5.877	283,634	-0.00(-0.03%)
Aug 29, 2012	5.771	5.924	5.771	5.878	171,844	+0.09(+1.57%)
Aug 27, 2012	5.904	5.942	5.731	5.787	533,242	-0.09(-1.61%)
Aug 24, 2012	5.874	5.960	5.873	5.882	299,669	-0.04(-0.64%)
Aug 23, 2012	5.981	6.031	5.889	5.919	361,793	-0.07(-1.10%)
Aug 22, 2012	6.075	6.117	5.980	5.985	340,314	-0.11(-1.84%)
Aug 21, 2012	5.909	6.196	5.909	6.098	401,119	+0.20(+3.46%)
Aug 20, 2012	5.896	5.955	5.823	5.894	426,138	-0.04(-0.64%)
Aug 17, 2012	5.855	5.944	5.815	5.932	182,594	+0.01(+0.22%)
Aug 16, 2012	5.840	5.955	5.761	5.919	197,949	+0.05(+0.88%)
Aug 15, 2012	5.731	5.900	5.620	5.868	425,867	+0.11(+1.87%)
Aug 14, 2012	5.799	5.816	5.694	5.760	311,863	+0.03(+0.59%)
Aug 13, 2012	5.813	5.830	5.628	5.726	321,130	-0.10(-1.68%)
Aug 10, 2012	5.830	5.914	5.801	5.824	314,826	-0.03(-0.44%)
Aug 09, 2012	5.874	5.941	5.806	5.850	263,378	-0.02(-0.35%)
Aug 08, 2012	5.904	5.928	5.801	5.871	425,542	-0.09(-1.57%)
Aug 07, 2012	5.975	6.056	5.903	5.964	460,587	+0.01(+0.23%)
Aug 06, 2012	5.845	5.987	5.818	5.950	473,250	+0.09(+1.47%)
Aug 03, 2012	5.866	6.086	5.783	5.864	844,148	+0.37(+6.67%)
Aug 02, 2012	5.517	5.562	5.422	5.498	492,326	-0.04(-0.71%)
Aug 01, 2012	5.601	5.739	5.470	5.537	630,284	-0.01(-0.13%)
Jul 31, 2012	5.691	5.700	5.524	5.544	232,380	-0.16(-2.72%)
Jul 30, 2012	5.905	5.905	5.659	5.699	414,306	-0.16(-2.79%)
Jul 27, 2012	5.744	5.943	5.612	5.862	378,358	+0.14(+2.44%)
Jul 26, 2012	5.743	5.762	5.568	5.723	267,334	+0.11(+1.96%)
Jul 25, 2012	5.699	5.800	5.505	5.613	333,685	-0.02(-0.32%)
Jul 24, 2012	5.798	5.806	5.494	5.631	431,901	-0.14(-2.43%)
Jul 23, 2012	5.757	5.882	5.642	5.771	598,635	-0.11(-1.87%)
Jul 20, 2012	5.889	5.927	5.767	5.881	604,885	-0.08(-1.36%)
Jul 19, 2012	6.180	6.180	5.933	5.962	461,454	-0.20(-3.23%)
Jul 18, 2012	6.108	6.201	6.057	6.161	440,951	+0.05(+0.87%)
Jul 17, 2012	6.159	6.228	5.881	6.108	521,572	-0.03(-0.45%)
Jul 16, 2012	6.431	6.431	6.111	6.136	446,063	-0.32(-5.00%)
Jul 13, 2012	6.307	6.491	6.284	6.459	310,887	+0.17(+2.68%)
Jul 12, 2012	6.278	6.354	6.202	6.290	545,182	-0.02(-0.28%)
Jul 11, 2012	6.457	6.510	6.274	6.307	726,549	-0.15(-2.38%)
Jul 10, 2012	6.720	6.840	6.438	6.461	966,426	-0.22(-3.24%)
Jul 09, 2012	6.901	6.925	6.567	6.678	938,697	-0.25(-3.56%)
Jul 06, 2012	6.805	7.152	6.701	6.924	752,995	+0.01(+0.18%)
Jul 05, 2012	6.758	6.947	6.729	6.911	425,181	+0.07(+1.04%)
Jul 03, 2012	6.528	6.841	6.528	6.841	331,336	+0.31(+4.77%)
Jul 02, 2012	6.435	6.529	6.365	6.529	1,050,461	+0.09(+1.45%)
Jun 29, 2012	6.534	6.605	6.408	6.435	703,625	+0.03(+0.44%)
Jun 28, 2012	6.064	6.455	6.064	6.407	706,606	+0.32(+5.21%)
Jun 27, 2012	5.972	6.147	5.972	6.090	420,737	+0.13(+2.17%)
Jun 26, 2012	5.878	6.073	5.806	5.960	856,811	+0.13(+2.19%)
Jun 25, 2012	5.758	5.904	5.661	5.832	230,700	-0.07(-1.20%)
Jun 22, 2012	5.851	5.937	5.701	5.903	683,122	+0.13(+2.21%)
Jun 21, 2012	6.039	6.039	5.757	5.775	446,388	-0.24(-4.00%)
Jun 20, 2012	6.182	6.182	5.969	6.016	638,467	-0.14(-2.31%)
Jun 19, 2012	5.973	6.187	5.936	6.159	537,451	+0.22(+3.62%)
Jun 18, 2012	5.831	6.023	5.801	5.943	271,796	+0.04(+0.69%)
Jun 15, 2012	5.834	5.964	5.765	5.902	533,206	+0.07(+1.28%)
Jun 14, 2012	5.691	5.919	5.691	5.827	500,256	+0.15(+2.62%)
Jun 13, 2012	5.889	5.999	5.531	5.679	405,906	-0.23(-3.82%)
Jun 12, 2012	5.673	5.942	5.673	5.904	366,923	+0.23(+4.07%)
Jun 11, 2012	5.917	6.009	5.673	5.673	525,709	-0.14(-2.39%)
Jun 08, 2012	5.565	5.837	5.532	5.812	236,679	+0.20(+3.56%)
Jun 07, 2012	5.713	5.884	5.565	5.612	471,968	-0.16(-2.79%)
Jun 06, 2012	5.607	5.779	5.607	5.773	365,044	+0.19(+3.48%)
Jun 05, 2012	5.457	5.601	5.420	5.579	397,542	+0.08(+1.49%)
Jun 04, 2012	5.550	5.587	5.400	5.497	352,165	-0.05(-0.96%)
Jun 01, 2012	5.631	5.670	5.508	5.550	262,999	-0.26(-4.45%)
May 31, 2012	5.830	5.855	5.655	5.809	391,509	-0.01(-0.17%)
May 30, 2012	5.845	5.886	5.759	5.819	302,451	-0.10(-1.67%)
May 29, 2012	5.825	5.931	5.784	5.917	306,561	+0.17(+2.98%)
May 25, 2012	5.805	5.872	5.658	5.746	149,612	-0.05(-0.87%)
May 24, 2012	5.946	5.946	5.679	5.797	385,924	-0.13(-2.11%)
May 23, 2012	5.791	5.945	5.723	5.922	170,983	+0.06(+1.08%)
May 22, 2012	5.763	5.888	5.750	5.858	657,043	+0.09(+1.61%)
May 21, 2012	5.668	5.805	5.574	5.765	454,231	+0.10(+1.85%)
May 18, 2012	5.555	5.758	5.555	5.661	374,195	+0.09(+1.65%)
May 17, 2012	5.844	5.844	5.568	5.569	264,001	-0.25(-4.27%)
May 16, 2012	5.794	5.866	5.760	5.817	312,643	+0.04(+0.77%)
May 15, 2012	5.788	5.851	5.717	5.772	355,838	+0.00(+0.04%)
May 14, 2012	5.922	6.047	5.750	5.770	366,442	-0.24(-4.07%)
May 11, 2012	6.007	6.078	5.932	6.015	327,604	-0.01(-0.24%)
May 10, 2012	6.136	6.190	5.987	6.029	202,994	-0.05(-0.81%)
May 09, 2012	5.974	6.161	5.974	6.078	322,085	-0.02(-0.37%)
May 08, 2012	5.875	6.131	5.833	6.101	750,769	+0.18(+2.96%)
May 07, 2012	5.829	5.986	5.762	5.926	678,069	+0.05(+0.82%)
May 04, 2012	6.130	6.130	5.840	5.877	779,076	-0.27(-4.33%)
May 03, 2012	6.178	6.224	6.091	6.143	378,716	-0.08(-1.29%)
May 02, 2012	6.086	6.224	6.086	6.224	324,699	+0.09(+1.44%)
May 01, 2012	6.273	6.292	6.114	6.135	967,726	-0.11(-1.82%)
Apr 30, 2012	6.303	6.308	6.175	6.249	378,716	-0.09(-1.48%)
Apr 27, 2012	6.248	6.350	6.133	6.344	605,823	+0.11(+1.73%)
Apr 26, 2012	6.197	6.291	6.129	6.236	244,609	+0.02(+0.28%)
Apr 25, 2012	6.260	6.295	6.154	6.218	310,537	+0.09(+1.48%)
Apr 24, 2012	6.091	6.148	6.046	6.127	308,558	+0.03(+0.42%)
Apr 23, 2012	6.265	6.280	6.083	6.101	646,712	-0.25(-3.94%)
Apr 20, 2012	6.303	6.493	6.292	6.351	530,054	+0.05(+0.80%)
Apr 19, 2012	6.298	6.405	6.198	6.301	283,665	-0.01(-0.17%)
Apr 18, 2012	6.395	6.395	6.188	6.312	551,897	-0.11(-1.64%)
Apr 17, 2012	6.311	6.468	6.300	6.417	705,958	+0.19(+3.11%)
Apr 16, 2012	6.146	6.258	6.041	6.224	425,579	+0.13(+2.15%)
Apr 13, 2012	6.165	6.188	6.073	6.092	278,563	-0.13(-2.06%)
Apr 12, 2012	6.103	6.272	6.058	6.221	470,681	+0.13(+2.07%)
Apr 11, 2012	6.003	6.146	5.997	6.095	445,261	+0.11(+1.84%)
Apr 10, 2012	6.177	6.277	5.877	5.984	759,757	-0.21(-3.46%)
Apr 09, 2012	6.197	6.271	6.106	6.199	626,013	-0.20(-3.11%)
Apr 05, 2012	6.303	6.421	6.242	6.398	583,707	+0.09(+1.49%)
Apr 04, 2012	6.309	6.334	6.235	6.304	396,564	-0.11(-1.64%)
Apr 03, 2012	6.551	6.551	6.380	6.410	358,362	-0.16(-2.46%)
Apr 02, 2012	6.361	6.571	6.346	6.571	403,137	+0.16(+2.53%)
Mar 30, 2012	6.513	6.513	6.389	6.409	407,549	-0.07(-1.09%)
Mar 29, 2012	6.387	6.513	6.378	6.480	331,762	+0.05(+0.72%)
Mar 28, 2012	6.425	6.459	6.221	6.433	550,916	+0.05(+0.72%)
Mar 27, 2012	6.488	6.529	6.379	6.388	319,543	-0.08(-1.27%)
Mar 26, 2012	6.347	6.568	6.297	6.470	598,923	+0.18(+2.87%)
Mar 23, 2012	6.149	6.333	6.093	6.289	525,642	+0.11(+1.81%)
Mar 22, 2012	6.120	6.199	6.061	6.177	1,114,325	-0.02(-0.39%)
Mar 21, 2012	6.140	6.256	6.093	6.202	502,673	+0.06(+1.03%)
Mar 20, 2012	6.122	6.184	6.058	6.138	385,943	-0.07(-1.12%)
Mar 19, 2012	6.078	6.351	6.021	6.208	777,151	+0.14(+2.25%)
Mar 16, 2012	5.982	6.094	5.923	6.071	1,182,304	+0.12(+2.08%)
Mar 15, 2012	5.568	5.976	5.530	5.947	1,086,073	+0.40(+7.20%)
Mar 14, 2012	5.797	5.838	5.545	5.548	715,599	-0.27(-4.68%)
Mar 13, 2012	5.618	5.877	5.618	5.820	858,567	+0.26(+4.71%)
Mar 12, 2012	5.494	5.593	5.431	5.558	500,349	+0.05(+0.95%)
Mar 09, 2012	5.441	5.633	5.395	5.506	536,717	+0.06(+1.12%)
Mar 08, 2012	5.425	5.492	5.325	5.445	689,943	+0.04(+0.81%)
Mar 07, 2012	5.519	5.564	5.348	5.401	694,483	-0.03(-0.56%)
Mar 06, 2012	5.425	5.501	5.343	5.432	826,901	-0.10(-1.82%)
Mar 05, 2012	5.406	5.558	5.398	5.532	791,695	+0.12(+2.21%)
Mar 02, 2012	5.647	5.647	5.359	5.413	773,120	-0.25(-4.34%)
Mar 01, 2012	5.505	5.750	5.501	5.658	1,272,635	+0.27(+5.05%)
Feb 29, 2012	5.577	5.639	5.386	5.386	426,432	-0.18(-3.26%)
Feb 28, 2012	5.604	5.609	5.517	5.568	562,627	-0.01(-0.17%)
Feb 27, 2012	5.678	5.681	5.540	5.577	380,270	-0.10(-1.78%)
Feb 24, 2012	5.741	5.771	5.675	5.679	154,999	-0.04(-0.64%)
Feb 23, 2012	5.747	5.798	5.659	5.715	380,306	-0.03(-0.54%)
Feb 22, 2012	5.803	5.845	5.735	5.747	209,993	-0.06(-1.06%)
Feb 21, 2012	5.633	5.853	5.633	5.808	591,103	+0.22(+3.87%)
Feb 17, 2012	5.566	5.630	5.562	5.592	341,264	+0.06(+1.00%)
Feb 16, 2012	5.449	5.575	5.449	5.536	319,708	+0.11(+1.98%)
Feb 15, 2012	5.510	5.582	5.371	5.429	428,218	-0.07(-1.21%)
Feb 14, 2012	5.521	5.585	5.458	5.495	408,123	-0.04(-0.72%)
Feb 13, 2012	5.542	5.586	5.500	5.535	482,538	+0.07(+1.25%)
Feb 10, 2012	5.575	5.648	5.467	5.467	421,629	-0.19(-3.31%)
Feb 09, 2012	5.712	5.718	5.580	5.654	503,473	-0.03(-0.52%)
Feb 08, 2012	5.623	5.753	5.603	5.684	406,918	+0.09(+1.57%)
Feb 07, 2012	5.535	5.727	5.531	5.596	908,128	+0.06(+1.12%)
Feb 06, 2012	5.581	5.652	5.498	5.534	370,212	-0.07(-1.18%)
Feb 03, 2012	5.667	5.667	5.563	5.600	746,704	+0.04(+0.79%)
Feb 02, 2012	5.780	5.907	5.439	5.557	967,394	-0.24(-4.06%)
Feb 01, 2012	5.642	5.807	5.606	5.792	434,735	+0.19(+3.43%)
Jan 31, 2012	5.658	5.658	5.508	5.599	518,951	-0.00(-0.05%)
Jan 30, 2012	5.534	5.644	5.477	5.602	456,272	+0.02(+0.28%)
Jan 27, 2012	5.395	5.586	5.395	5.586	189,532	+0.18(+3.38%)
Jan 26, 2012	5.401	5.429	5.331	5.404	473,338	+0.05(+0.88%)
Jan 25, 2012	5.288	5.380	5.218	5.357	666,302	+0.07(+1.35%)
Jan 24, 2012	5.134	5.289	5.052	5.285	483,742	+0.12(+2.40%)
Jan 23, 2012	5.194	5.232	5.070	5.162	616,930	-0.04(-0.78%)
Jan 20, 2012	5.249	5.300	5.140	5.202	605,248	-0.20(-3.71%)
Jan 19, 2012	5.445	5.469	5.356	5.403	263,108	-0.03(-0.60%)
Jan 18, 2012	5.322	5.435	5.250	5.435	155,820	+0.12(+2.30%)
Jan 17, 2012	5.392	5.404	5.270	5.313	289,537	-0.02(-0.40%)
Jan 13, 2012	5.242	5.391	5.242	5.335	435,118	+0.01(+0.18%)
Jan 12, 2012	5.271	5.336	5.198	5.325	170,531	+0.05(+1.04%)
Jan 11, 2012	5.162	5.319	5.103	5.271	378,773	+0.08(+1.50%)
Jan 10, 2012	5.169	5.217	5.152	5.193	229,432	+0.13(+2.52%)
Jan 09, 2012	4.987	5.082	4.930	5.065	618,719	+0.13(+2.64%)
Jan 06, 2012	5.028	5.092	4.935	4.935	653,635	-0.08(-1.55%)
Jan 05, 2012	4.906	5.034	4.843	5.013	432,161	+0.08(+1.66%)
Jan 04, 2012	4.986	5.013	4.925	4.931	588,785	+0.04(+0.87%)
Dec 30, 2011	4.930	4.991	4.879	4.888	245,074	-0.04(-0.86%)
Dec 29, 2011	4.905	4.988	4.905	4.930	332,028	+0.06(+1.14%)
Dec 28, 2011	5.015	5.015	4.837	4.875	529,866	-0.14(-2.72%)
Dec 27, 2011	5.003	5.059	4.948	5.011	140,926	+0.01(+0.12%)
Dec 23, 2011	5.032	5.094	4.972	5.005	511,212	+0.15(+3.07%)
Dec 21, 2011	4.836	4.922	4.751	4.856	332,978	-0.02(-0.36%)
Dec 20, 2011	4.736	4.879	4.736	4.874	574,493	+0.28(+6.20%)
Dec 19, 2011	4.602	4.703	4.590	4.590	723,341	-0.01(-0.29%)
Dec 16, 2011	4.630	4.723	4.524	4.603	1,084,519	-0.00(-0.10%)
Dec 15, 2011	4.496	4.619	4.465	4.607	532,385	+0.21(+4.78%)
Dec 14, 2011	4.397	4.412	4.333	4.397	744,295	-0.05(-1.21%)
Dec 13, 2011	4.703	4.761	4.434	4.450	1,230,429	-0.17(-3.78%)
Dec 12, 2011	4.564	4.650	4.482	4.625	1,415,581	+0.00(+0.02%)
Dec 09, 2011	4.316	4.648	4.316	4.624	841,872	+0.30(+6.98%)
Dec 08, 2011	4.448	4.501	4.302	4.322	793,832	-0.24(-5.16%)
Dec 07, 2011	4.470	4.593	4.295	4.557	808,288	+0.03(+0.60%)
Dec 06, 2011	4.429	4.631	4.395	4.530	514,114	+0.04(+0.83%)
Dec 05, 2011	4.356	4.501	4.309	4.493	991,432	+0.23(+5.43%)
Dec 02, 2011	4.351	4.399	4.253	4.261	1,220,335	+0.00(+0.09%)