Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.766	1.811	1.675	1.675	56,164	-0.05(-3.06%)
Nov 27, 2009	1.690	1.773	1.690	1.728	96,101	+0.03(+1.78%)
Nov 25, 2009	1.736	1.789	1.690	1.698	58,751	-0.04(-2.17%)
Nov 24, 2009	1.773	1.789	1.721	1.736	130,823	-0.05(-2.54%)
Nov 23, 2009	1.721	1.804	1.675	1.781	79,935	+0.11(+6.31%)
Nov 20, 2009	1.623	1.698	1.623	1.675	67,349	+0.04(+2.30%)
Nov 19, 2009	1.683	1.698	1.638	1.638	73,858	-0.03(-1.92%)
Nov 18, 2009	1.623	1.713	1.623	1.670	212,134	+0.01(+0.56%)
Nov 17, 2009	1.811	1.834	1.623	1.660	464,629	-0.11(-6.38%)
Nov 16, 2009	1.389	1.773	1.389	1.773	484,517	+0.36(+25.67%)
Nov 13, 2009	1.419	1.434	1.396	1.411	63,098	+0.01(+0.54%)
Nov 12, 2009	1.457	1.457	1.396	1.404	15,594	-0.03(-2.11%)
Nov 11, 2009	1.472	1.502	1.396	1.434	50,639	-0.04(-2.56%)
Nov 10, 2009	1.434	1.502	1.434	1.472	19,104	-0.01(-0.51%)
Nov 09, 2009	1.479	1.509	1.472	1.479	60,496	-0.03(-2.00%)
Nov 06, 2009	1.615	1.615	1.472	1.509	105,745	-0.07(-4.31%)
Nov 05, 2009	1.698	1.698	1.508	1.577	213,989	+0.18(+12.97%)
Nov 04, 2009	1.487	1.487	1.336	1.396	161,152	+0.22(+18.59%)
Nov 03, 2009	1.434	1.434	1.177	1.177	161,695	-0.23(-16.57%)
Nov 02, 2009	1.441	1.449	1.358	1.411	81,499	-0.04(-2.60%)
Oct 30, 2009	1.509	1.524	1.441	1.449	74,281	-0.05(-3.03%)
Oct 29, 2009	1.524	1.570	1.494	1.494	31,225	-0.02(-1.00%)
Oct 28, 2009	1.547	1.615	1.509	1.509	62,228	-0.06(-3.85%)
Oct 27, 2009	1.615	1.683	1.532	1.570	72,476	-0.01(-0.48%)
Oct 26, 2009	1.645	1.736	1.517	1.577	117,241	-0.10(-5.86%)
Oct 23, 2009	1.600	1.698	1.585	1.675	39,162	+0.02(+1.37%)
Oct 22, 2009	1.683	1.698	1.600	1.653	77,453	-0.05(-2.67%)
Oct 21, 2009	1.714	1.736	1.698	1.698	17,927	+0.00(+0.00%)
Oct 20, 2009	1.743	1.826	1.698	1.698	52,114	-0.11(-6.25%)
Oct 19, 2009	1.902	1.902	1.811	1.811	24,116	-0.11(-5.88%)
Oct 16, 2009	1.887	1.924	1.887	1.924	25,042	+0.04(+2.00%)
Oct 15, 2009	1.970	2.038	1.887	1.887	59,504	-0.14(-6.72%)
Oct 14, 2009	2.030	2.038	1.970	2.023	11,434	+0.04(+1.90%)
Oct 13, 2009	1.940	1.985	1.887	1.985	25,735	+0.00(+0.00%)
Oct 12, 2009	1.964	2.030	1.962	1.985	15,144	-0.01(-0.38%)
Oct 09, 2009	1.985	2.038	1.902	1.992	29,734	-0.02(-1.12%)
Oct 08, 2009	2.038	2.060	1.955	2.015	27,169	-0.02(-1.11%)
Oct 07, 2009	1.888	2.038	1.887	2.038	36,344	+0.13(+6.64%)
Oct 06, 2009	1.887	2.038	1.887	1.911	8,704	-0.04(-2.24%)
Oct 05, 2009	1.934	1.962	1.887	1.955	8,068	+0.07(+3.60%)
Oct 02, 2009	1.962	1.977	1.887	1.887	11,320	-0.08(-3.85%)
Oct 01, 2009	1.962	1.985	1.962	1.962	22,172	+0.00(+0.00%)
Sep 30, 2009	2.045	2.180	1.940	1.962	38,005	-0.03(-1.51%)
Sep 29, 2009	2.136	2.143	1.977	1.992	6,704	+0.02(+0.76%)
Sep 28, 2009	1.992	2.023	1.955	1.977	21,846	-0.03(-1.50%)
Sep 25, 2009	2.166	2.173	2.007	2.007	27,225	-0.14(-6.67%)
Sep 24, 2009	2.302	2.347	2.151	2.151	66,179	-0.17(-7.16%)
Sep 23, 2009	2.189	2.377	2.189	2.317	67,927	+0.10(+4.42%)
Sep 22, 2009	2.189	2.220	2.060	2.219	35,847	+0.11(+5.00%)
Sep 21, 2009	2.038	2.113	1.947	2.113	33,900	+0.08(+3.70%)
Sep 18, 2009	1.902	2.038	1.902	2.038	50,004	+0.15(+8.00%)
Sep 17, 2009	1.751	1.887	1.751	1.887	29,713	+0.10(+5.52%)
Sep 16, 2009	1.698	1.789	1.668	1.788	72,493	+0.09(+5.30%)
Sep 15, 2009	1.668	1.736	1.623	1.698	53,543	+0.05(+3.05%)
Sep 14, 2009	1.660	1.675	1.645	1.648	27,227	-0.02(-1.29%)
Sep 11, 2009	1.668	1.675	1.668	1.669	15,484	+0.00(+0.09%)
Sep 10, 2009	1.683	1.683	1.660	1.668	40,964	-0.02(-0.90%)
Sep 09, 2009	1.760	1.773	1.675	1.683	28,774	-0.05(-2.62%)
Sep 08, 2009	1.690	1.751	1.665	1.728	16,279	+0.00(+0.00%)
Sep 04, 2009	1.713	1.728	1.698	1.728	12,357	+0.05(+2.69%)
Sep 03, 2009	1.679	1.690	1.645	1.683	36,348	-0.02(-1.33%)
Sep 02, 2009	1.736	1.736	1.585	1.706	9,927	+0.02(+0.89%)
Sep 01, 2009	1.728	1.805	1.585	1.690	44,590	-0.02(-1.32%)
Aug 31, 2009	1.751	1.789	1.713	1.713	42,839	-0.12(-6.58%)
Aug 28, 2009	1.834	1.887	1.826	1.834	26,501	+0.00(+0.00%)
Aug 27, 2009	1.834	1.841	1.811	1.834	19,456	-0.02(-1.22%)
Aug 26, 2009	1.856	1.864	1.834	1.856	25,778	+0.00(+0.00%)
Aug 25, 2009	1.879	1.887	1.811	1.856	30,574	+0.01(+0.41%)
Aug 24, 2009	1.902	1.909	1.849	1.849	17,216	-0.05(-2.77%)
Aug 21, 2009	1.917	1.917	1.887	1.902	115,854	-0.00(-0.00%)
Aug 20, 2009	1.924	1.932	1.894	1.902	9,441	-0.02(-0.79%)
Aug 19, 2009	1.924	1.962	1.887	1.917	17,326	-0.05(-2.68%)
Aug 18, 2009	1.932	1.985	1.932	1.970	12,679	-0.02(-0.76%)
Aug 17, 2009	2.000	2.007	1.947	1.985	16,105	-0.05(-2.59%)
Aug 14, 2009	2.075	2.075	2.015	2.038	29,472	-0.04(-1.82%)
Aug 13, 2009	2.090	2.113	2.038	2.075	19,983	+0.05(+2.27%)
Aug 12, 2009	1.962	2.098	1.932	2.029	19,828	+0.03(+1.47%)
Aug 11, 2009	1.977	2.060	1.970	2.000	15,863	-0.10(-4.68%)
Aug 10, 2009	2.113	2.113	2.091	2.098	8,369	-0.02(-0.71%)
Aug 07, 2009	2.106	2.133	2.098	2.113	24,476	-0.02(-0.71%)
Aug 06, 2009	2.121	2.151	2.075	2.128	14,582	+0.07(+3.30%)
Aug 05, 2009	1.962	2.078	1.955	2.060	18,878	+0.05(+2.25%)
Aug 04, 2009	2.143	2.143	1.940	2.015	22,213	-0.11(-4.98%)
Aug 03, 2009	2.151	2.151	2.034	2.121	23,149	+0.04(+1.81%)
Jul 31, 2009	1.970	2.090	1.970	2.083	11,907	+0.09(+4.55%)
Jul 30, 2009	1.932	2.113	1.932	1.992	22,733	+0.02(+1.15%)
Jul 29, 2009	1.902	2.063	1.902	1.970	7,961	+0.05(+2.35%)
Jul 28, 2009	1.970	1.992	1.887	1.924	14,047	-0.10(-4.85%)
Jul 27, 2009	2.007	2.074	1.947	2.023	22,927	-0.03(-1.47%)
Jul 24, 2009	2.045	2.060	2.007	2.053	17,473	+0.01(+0.37%)
Jul 23, 2009	1.962	2.211	1.940	2.045	42,390	+0.14(+7.54%)
Jul 22, 2009	1.811	1.955	1.811	1.902	15,119	+0.05(+2.86%)
Jul 21, 2009	2.000	2.007	1.849	1.849	39,236	-0.17(-8.58%)
Jul 20, 2009	1.940	2.075	1.940	2.023	27,838	+0.08(+3.88%)
Jul 17, 2009	1.962	1.992	1.947	1.947	11,088	-0.02(-1.15%)
Jul 16, 2009	1.985	2.023	1.962	1.970	13,820	-0.07(-3.33%)
Jul 15, 2009	2.038	2.075	2.008	2.038	84,721	+0.00(+0.00%)
Jul 14, 2009	2.075	2.075	1.992	2.038	7,052	-0.01(-0.37%)
Jul 13, 2009	2.030	2.053	2.007	2.045	5,844	+0.01(+0.37%)
Jul 10, 2009	2.038	2.068	1.977	2.038	17,728	-0.03(-1.46%)
Jul 09, 2009	2.068	2.106	1.924	2.068	45,353	+0.01(+0.37%)
Jul 08, 2009	2.143	2.151	2.023	2.060	9,817	-0.01(-0.37%)
Jul 07, 2009	2.068	2.090	1.970	2.068	9,806	-0.01(-0.36%)
Jul 06, 2009	2.068	2.189	2.068	2.075	14,555	-0.05(-2.14%)
Jul 02, 2009	2.068	2.235	2.068	2.121	11,648	+0.02(+0.72%)
Jul 01, 2009	2.119	2.173	1.970	2.106	33,674	-0.02(-1.06%)
Jun 30, 2009	2.287	2.287	2.128	2.128	18,957	-0.14(-6.00%)
Jun 29, 2009	2.143	2.287	2.143	2.264	33,185	+0.08(+3.45%)
Jun 26, 2009	2.264	2.291	2.189	2.189	117,038	-0.06(-2.68%)
Jun 25, 2009	2.203	2.264	2.151	2.249	10,193	+0.10(+4.56%)
Jun 24, 2009	2.151	2.256	2.151	2.151	6,830	+0.00(+0.00%)
Jun 23, 2009	2.362	2.362	2.151	2.151	14,923	-0.12(-5.32%)
Jun 22, 2009	2.377	2.453	2.272	2.272	12,834	-0.11(-4.75%)
Jun 19, 2009	2.324	2.422	2.309	2.385	4,901	-0.07(-2.77%)
Jun 18, 2009	2.415	2.496	2.294	2.453	35,037	+0.00(+0.00%)
Jun 17, 2009	2.536	2.543	2.445	2.453	4,091	+0.00(+0.00%)
Jun 16, 2009	2.415	2.604	2.415	2.453	22,082	-0.05(-1.81%)
Jun 15, 2009	2.604	2.604	2.490	2.498	11,126	-0.14(-5.43%)
Jun 12, 2009	2.604	2.777	2.604	2.641	29,367	+0.00(+0.00%)
Jun 11, 2009	2.619	2.641	2.604	2.641	10,799	+0.04(+1.45%)
Jun 10, 2009	2.619	2.664	2.558	2.604	13,884	-0.10(-3.63%)
Jun 09, 2009	2.551	2.702	2.490	2.702	9,528	+0.19(+7.51%)
Jun 08, 2009	2.498	2.528	2.490	2.513	4,906	+0.02(+0.91%)
Jun 05, 2009	2.589	2.628	2.490	2.490	11,901	-0.12(-4.62%)
Jun 04, 2009	2.498	2.641	2.490	2.611	11,056	-0.03(-1.14%)
Jun 03, 2009	2.641	2.664	2.604	2.641	11,851	-0.03(-1.13%)
Jun 02, 2009	2.672	2.702	2.626	2.672	29,799	+0.02(+0.85%)
Jun 01, 2009	2.641	2.679	2.498	2.649	30,874	+0.02(+0.57%)
May 29, 2009	2.566	2.687	2.453	2.634	44,566	+0.11(+4.18%)
May 28, 2009	2.536	2.536	2.453	2.528	16,968	+0.04(+1.52%)
May 27, 2009	2.498	2.558	2.460	2.490	19,082	-0.01(-0.30%)
May 26, 2009	2.513	2.528	2.415	2.498	9,043	+0.02(+0.91%)
May 22, 2009	2.468	2.490	2.415	2.475	6,877	-0.05(-1.80%)
May 21, 2009	2.558	2.641	2.490	2.521	32,778	-0.07(-2.62%)
May 20, 2009	2.717	2.791	2.589	2.589	28,746	-0.13(-4.72%)
May 19, 2009	2.490	2.830	2.475	2.717	62,261	+0.25(+10.09%)
May 18, 2009	2.430	2.528	2.400	2.468	37,490	+0.08(+3.16%)
May 15, 2009	2.453	2.453	2.377	2.392	30,036	+0.02(+0.63%)
May 14, 2009	2.370	2.415	2.302	2.377	27,902	-0.05(-1.87%)
May 13, 2009	2.528	2.566	2.422	2.422	35,889	-0.20(-7.76%)
May 12, 2009	2.838	2.875	2.506	2.626	48,985	-0.17(-5.95%)
May 11, 2009	2.468	2.928	2.468	2.792	79,655	+0.32(+13.15%)
May 08, 2009	2.347	2.518	2.339	2.468	104,002	+0.15(+6.51%)
May 07, 2009	2.355	2.398	2.302	2.317	27,449	-0.02(-0.65%)
May 06, 2009	2.339	2.377	2.291	2.332	22,971	+0.02(+0.98%)
May 05, 2009	2.407	2.412	2.249	2.309	16,845	-0.03(-1.29%)
May 04, 2009	2.353	2.392	2.309	2.339	43,255	+0.00(+0.00%)
May 01, 2009	2.460	2.589	2.324	2.339	52,367	-0.08(-3.13%)
Apr 30, 2009	2.406	2.453	2.370	2.415	34,074	+0.05(+2.24%)
Apr 29, 2009	2.249	2.407	2.249	2.362	15,072	+0.10(+4.33%)
Apr 28, 2009	2.282	2.309	2.249	2.264	8,724	-0.01(-0.33%)
Apr 27, 2009	2.294	2.347	2.234	2.272	19,673	+0.02(+0.67%)
Apr 24, 2009	2.272	2.294	2.211	2.256	22,112	-0.05(-2.29%)
Apr 23, 2009	2.264	2.324	2.249	2.309	32,280	+0.12(+5.52%)
Apr 22, 2009	2.332	2.347	2.189	2.189	43,100	-0.14(-6.15%)
Apr 21, 2009	2.656	2.656	2.256	2.332	122,768	-0.31(-11.71%)
Apr 20, 2009	2.905	2.905	2.641	2.641	60,513	-0.29(-9.79%)
Apr 17, 2009	2.868	2.981	2.822	2.928	28,551	+0.10(+3.47%)
Apr 16, 2009	2.800	2.845	2.792	2.830	27,309	+0.06(+2.18%)
Apr 15, 2009	2.830	2.845	2.762	2.770	101,644	-0.08(-2.65%)
Apr 14, 2009	2.830	2.951	2.830	2.845	36,531	+0.01(+0.27%)
Apr 13, 2009	2.981	2.981	2.838	2.838	20,157	-0.11(-3.59%)
Apr 09, 2009	2.830	2.960	2.815	2.943	26,553	+0.17(+5.98%)
Apr 08, 2009	2.885	2.885	2.777	2.777	30,426	-0.10(-3.41%)
Apr 07, 2009	2.911	2.928	2.868	2.875	13,143	-0.03(-1.04%)
Apr 06, 2009	2.996	2.996	2.838	2.905	8,076	-0.04(-1.47%)
Apr 03, 2009	2.943	2.966	2.913	2.949	13,678	-0.03(-1.08%)
Apr 02, 2009	2.958	3.019	2.862	2.981	28,827	+0.09(+3.13%)
Apr 01, 2009	2.830	2.981	2.830	2.890	25,477	+0.10(+3.51%)
Mar 31, 2009	2.830	2.890	2.792	2.792	79,030	-0.04(-1.33%)
Mar 30, 2009	2.868	2.868	2.755	2.830	61,569	-0.12(-4.09%)
Mar 26, 2009	2.898	3.004	2.898	2.951	73,258	+0.06(+2.09%)
Mar 25, 2009	2.830	2.966	2.785	2.890	102,770	+0.11(+4.08%)
Mar 24, 2009	2.596	2.792	2.558	2.777	85,810	+0.18(+6.98%)
Mar 23, 2009	2.551	2.641	2.445	2.596	73,724	+0.08(+3.30%)
Mar 20, 2009	2.339	2.513	2.196	2.513	51,773	+0.14(+6.05%)
Mar 19, 2009	2.264	2.822	2.188	2.370	148,785	+0.15(+6.80%)
Mar 18, 2009	1.900	2.219	1.887	2.219	63,737	+0.27(+13.95%)
Mar 17, 2009	1.781	2.068	1.781	1.947	40,013	+0.23(+13.16%)
Mar 16, 2009	1.645	1.804	1.630	1.721	32,085	+0.16(+10.14%)
Mar 13, 2009	1.540	1.683	1.308	1.562	38,616	+0.08(+5.08%)
Mar 12, 2009	1.592	1.592	1.449	1.487	15,597	-0.01(-0.51%)
Mar 11, 2009	1.623	1.698	1.487	1.494	32,500	-0.08(-4.81%)
Mar 10, 2009	1.472	1.698	1.472	1.570	7,812	+0.08(+5.58%)
Mar 09, 2009	1.479	1.638	1.404	1.487	43,375	+0.01(+0.51%)
Mar 06, 2009	1.253	1.509	1.102	1.479	149,626	+0.20(+15.29%)
Mar 05, 2009	1.321	1.321	1.283	1.283	51,300	-0.09(-6.59%)
Mar 04, 2009	1.283	1.434	1.283	1.373	28,624	+0.06(+4.60%)
Mar 02, 2009	1.351	1.358	1.245	1.313	102,543	-0.01(-0.57%)
Feb 27, 2009	1.434	1.441	1.283	1.321	87,294	-0.09(-6.42%)
Feb 26, 2009	1.336	1.509	1.336	1.411	114,077	+0.13(+10.00%)
Feb 25, 2009	1.351	1.358	1.275	1.283	95,457	-0.04(-2.86%)
Feb 24, 2009	1.321	1.381	1.283	1.321	41,969	+0.04(+2.94%)
Feb 23, 2009	1.366	1.426	1.268	1.283	50,311	-0.04(-2.86%)
Feb 20, 2009	1.321	1.358	1.230	1.321	45,455	-0.05(-3.85%)
Feb 19, 2009	1.524	1.570	1.373	1.373	23,321	-0.13(-8.54%)
Feb 18, 2009	1.698	1.698	1.434	1.502	86,311	-0.05(-2.93%)
Feb 17, 2009	1.509	1.660	1.472	1.547	37,194	+0.00(+0.00%)
Feb 13, 2009	1.607	1.607	1.441	1.547	48,116	-0.02(-0.97%)
Feb 12, 2009	1.562	1.638	1.517	1.562	21,221	-0.04(-2.36%)
Feb 11, 2009	1.811	1.864	1.592	1.600	69,811	-0.26(-13.82%)
Feb 10, 2009	1.887	2.038	1.819	1.856	89,552	-0.14(-6.82%)
Feb 09, 2009	1.967	2.000	1.967	1.992	10,779	-0.11(-5.04%)
Feb 06, 2009	1.879	2.196	1.879	2.098	67,806	+0.30(+16.81%)
Feb 05, 2009	1.849	1.887	1.773	1.796	28,310	-0.05(-2.86%)
Feb 04, 2009	1.849	2.003	1.811	1.849	66,923	-0.08(-4.30%)
Feb 03, 2009	2.068	2.075	1.831	1.932	41,371	-0.03(-1.54%)
Feb 02, 2009	2.075	2.075	1.811	1.962	131,325	-0.09(-4.16%)
Jan 30, 2009	2.000	2.053	1.962	2.047	17,169	+0.01(+0.48%)
Jan 29, 2009	2.098	2.151	2.038	2.038	27,274	+0.00(+0.00%)
Jan 28, 2009	2.226	2.256	2.023	2.038	42,223	-0.02(-1.10%)
Jan 27, 2009	1.887	2.113	1.887	2.060	56,553	+0.01(+0.37%)
Jan 26, 2009	2.249	2.264	2.007	2.053	32,941	+0.09(+4.62%)
Jan 23, 2009	2.090	2.098	1.955	1.962	52,004	-0.22(-10.03%)
Jan 22, 2009	2.000	2.264	1.962	2.181	75,081	+0.18(+9.06%)
Jan 21, 2009	1.962	2.272	1.940	2.000	49,624	+0.13(+6.85%)
Jan 20, 2009	1.917	2.339	1.856	1.872	47,596	-0.02(-0.80%)
Jan 16, 2009	1.962	2.083	1.856	1.887	192,548	+0.00(+0.00%)
Jan 15, 2009	2.264	2.295	1.887	1.887	76,359	-0.38(-16.67%)
Jan 14, 2009	2.407	2.475	2.264	2.264	67,299	-0.27(-10.71%)
Jan 13, 2009	2.619	2.649	2.453	2.536	37,678	-0.08(-3.17%)
Jan 12, 2009	2.702	3.004	2.619	2.619	16,505	-0.02(-0.86%)
Jan 09, 2009	3.004	3.004	2.641	2.641	24,523	-0.31(-10.63%)
Jan 08, 2009	2.958	3.004	2.815	2.955	18,288	+0.03(+0.93%)
Jan 07, 2009	2.966	3.019	2.928	2.928	29,362	-0.02(-0.77%)
Jan 06, 2009	2.619	2.976	2.490	2.951	29,440	+0.20(+7.42%)
Jan 05, 2009	2.619	2.755	2.604	2.747	22,009	+0.17(+6.43%)
Jan 02, 2009	2.573	2.717	2.264	2.581	43,841	-0.04(-1.44%)
Dec 31, 2008	2.332	2.619	2.276	2.619	107,560	+0.24(+10.16%)
Dec 30, 2008	2.264	2.377	2.241	2.377	73,404	+0.14(+6.06%)
Dec 29, 2008	2.264	2.302	2.234	2.241	116,960	-0.06(-2.62%)
Dec 26, 2008	2.309	2.332	2.243	2.302	20,206	-0.01(-0.33%)
Dec 24, 2008	2.264	2.355	2.264	2.309	10,183	+0.02(+0.99%)
Dec 23, 2008	2.264	2.367	2.226	2.287	52,637	+0.00(+0.00%)
Dec 22, 2008	2.317	2.339	2.226	2.287	102,463	-0.06(-2.57%)
Dec 19, 2008	2.475	2.475	2.347	2.347	26,558	-0.07(-2.81%)
Dec 18, 2008	2.430	2.532	2.415	2.415	172,407	-0.06(-2.44%)
Dec 17, 2008	2.468	2.551	2.392	2.475	86,771	-0.06(-2.38%)
Dec 16, 2008	2.294	2.566	2.272	2.536	90,948	+0.23(+9.80%)
Dec 15, 2008	2.317	2.377	2.219	2.309	49,785	+0.01(+0.33%)
Dec 12, 2008	2.189	2.392	2.143	2.302	54,520	+0.07(+3.04%)
Dec 11, 2008	2.211	2.264	2.189	2.234	34,442	+0.00(+0.00%)
Dec 10, 2008	2.256	2.332	2.189	2.234	36,883	+0.01(+0.29%)
Dec 09, 2008	2.264	2.332	2.204	2.227	105,802	-0.01(-0.62%)
Dec 08, 2008	2.407	2.407	2.196	2.241	67,225	-0.06(-2.62%)
Dec 05, 2008	2.551	2.551	2.264	2.302	45,823	-0.23(-9.23%)
Dec 04, 2008	2.460	2.551	2.430	2.536	29,218	+0.11(+4.35%)
Dec 03, 2008	2.551	2.560	2.415	2.430	10,782	-0.13(-5.01%)
Dec 02, 2008	2.370	2.721	2.302	2.558	29,089	+0.26(+11.15%)