Scholastic Corp (NQ: SCHL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.77	19.77	19.40	19.61	325,574	-0.24(-1.21%)
Nov 27, 2009	19.59	20.50	19.49	19.85	150,723	-0.45(-2.22%)
Nov 25, 2009	20.53	20.53	20.25	20.30	77,936	-0.11(-0.53%)
Nov 24, 2009	20.61	20.61	20.19	20.41	150,434	-0.19(-0.94%)
Nov 23, 2009	20.89	21.31	20.52	20.61	122,707	+0.07(+0.34%)
Nov 20, 2009	20.43	20.63	20.32	20.54	165,082	-0.13(-0.64%)
Nov 19, 2009	20.78	20.89	20.19	20.67	262,807	-0.24(-1.15%)
Nov 18, 2009	20.70	20.92	20.45	20.91	165,434	+0.15(+0.71%)
Nov 17, 2009	20.68	20.85	20.34	20.76	121,799	+0.04(+0.19%)
Nov 16, 2009	20.21	20.89	20.11	20.72	133,359	+0.71(+3.54%)
Nov 13, 2009	19.85	20.23	19.59	20.01	127,222	+0.10(+0.51%)
Nov 12, 2009	20.15	20.27	19.77	19.91	164,021	-0.32(-1.58%)
Nov 11, 2009	20.32	20.44	19.98	20.23	119,042	+0.10(+0.50%)
Nov 10, 2009	20.20	20.30	19.91	20.13	173,107	-0.17(-0.84%)
Nov 09, 2009	19.77	20.30	19.77	20.30	241,363	+0.62(+3.16%)
Nov 06, 2009	19.40	19.71	19.32	19.68	171,395	+0.07(+0.36%)
Nov 05, 2009	19.34	19.68	19.12	19.61	262,580	+0.51(+2.65%)
Nov 04, 2009	19.67	19.84	19.01	19.10	389,319	-0.52(-2.66%)
Nov 03, 2009	19.17	19.67	18.86	19.62	291,111	+0.26(+1.37%)
Nov 02, 2009	19.38	19.78	19.17	19.36	431,206	+0.02(+0.08%)
Oct 30, 2009	20.08	20.10	19.27	19.34	359,962	-0.89(-4.38%)
Oct 29, 2009	19.93	20.26	19.60	20.23	390,412	+0.56(+2.85%)
Oct 28, 2009	19.79	19.87	19.51	19.67	559,196	-0.15(-0.77%)
Oct 27, 2009	20.40	20.80	19.76	19.82	511,256	-0.50(-2.44%)
Oct 26, 2009	19.99	20.47	19.73	20.32	831,951	+0.40(+2.02%)
Oct 23, 2009	20.08	20.36	19.69	19.92	520,907	-0.09(-0.46%)
Oct 22, 2009	19.60	20.09	19.20	20.01	418,158	+0.46(+2.34%)
Oct 21, 2009	19.39	20.07	19.31	19.55	737,340	+0.18(+0.92%)
Oct 20, 2009	19.30	19.92	19.18	19.37	356,414	-0.40(-2.04%)
Oct 19, 2009	19.20	19.88	18.96	19.78	252,662	+0.67(+3.53%)
Oct 16, 2009	19.01	19.24	18.35	19.10	280,570	+0.03(+0.16%)
Oct 15, 2009	19.00	19.23	18.47	19.07	307,679	-0.02(-0.08%)
Oct 14, 2009	19.33	19.39	18.95	19.09	343,554	-0.03(-0.16%)
Oct 13, 2009	18.93	19.19	18.73	19.12	192,659	+0.19(+0.98%)
Oct 12, 2009	19.09	19.14	18.79	18.93	227,912	-0.16(-0.81%)
Oct 09, 2009	19.58	19.85	19.02	19.09	229,545	-0.59(-3.00%)
Oct 08, 2009	19.13	19.90	19.02	19.68	452,306	+0.61(+3.21%)
Oct 07, 2009	19.06	19.28	18.84	19.06	265,921	-0.05(-0.24%)
Oct 06, 2009	18.40	19.37	18.10	19.11	420,630	+0.92(+5.03%)
Oct 05, 2009	18.24	18.47	17.96	18.19	320,961	-0.02(-0.13%)
Oct 02, 2009	18.29	18.57	18.05	18.22	206,939	-0.45(-2.41%)
Oct 01, 2009	19.00	19.04	18.50	18.67	243,014	-0.21(-1.11%)
Sep 30, 2009	19.88	19.88	18.75	18.88	440,835	-0.88(-4.47%)
Sep 29, 2009	19.01	20.06	18.77	19.76	568,380	+0.72(+3.79%)
Sep 28, 2009	17.78	19.09	17.78	19.04	460,721	+1.18(+6.60%)
Sep 25, 2009	18.61	18.68	17.75	17.86	570,221	-0.72(-3.88%)
Sep 24, 2009	19.70	19.89	17.73	18.58	731,786	-0.43(-2.28%)
Sep 23, 2009	19.13	19.20	18.85	19.02	612,396	+0.06(+0.33%)
Sep 22, 2009	19.12	19.23	18.80	18.95	165,377	-0.11(-0.57%)
Sep 21, 2009	19.44	19.51	18.63	19.06	224,988	-0.63(-3.19%)
Sep 18, 2009	19.75	19.93	19.51	19.69	419,743	+0.01(+0.04%)
Sep 17, 2009	19.85	19.98	18.78	19.68	191,669	-0.15(-0.74%)
Sep 16, 2009	18.69	19.83	18.68	19.83	224,394	+1.25(+6.72%)
Sep 15, 2009	18.50	18.69	18.46	18.58	89,811	+0.12(+0.67%)
Sep 14, 2009	18.05	18.55	17.95	18.46	104,853	+0.22(+1.23%)
Sep 11, 2009	18.75	18.94	18.17	18.23	213,989	-0.53(-2.81%)
Sep 10, 2009	18.60	18.97	18.55	18.76	134,385	+0.24(+1.30%)
Sep 09, 2009	18.27	18.78	17.98	18.52	221,414	+0.33(+1.83%)
Sep 08, 2009	18.50	18.75	18.15	18.19	218,919	-0.12(-0.64%)
Sep 04, 2009	18.27	18.51	18.06	18.30	154,465	-0.05(-0.25%)
Sep 03, 2009	18.63	18.63	17.88	18.35	170,154	-0.13(-0.71%)
Sep 02, 2009	18.47	18.78	18.41	18.48	315,452	-0.07(-0.38%)
Sep 01, 2009	18.85	19.20	18.33	18.55	234,295	-0.34(-1.81%)
Aug 31, 2009	18.97	19.24	18.85	18.89	327,658	-0.29(-1.50%)
Aug 28, 2009	19.86	19.92	19.15	19.18	237,486	-0.57(-2.87%)
Aug 27, 2009	19.52	19.86	19.26	19.75	516,855	+0.10(+0.49%)
Aug 26, 2009	19.59	19.86	19.42	19.65	176,010	-0.03(-0.16%)
Aug 25, 2009	19.05	19.70	18.95	19.68	430,298	+0.80(+4.22%)
Aug 24, 2009	18.90	19.33	18.64	18.88	173,386	+0.03(+0.16%)
Aug 21, 2009	18.84	19.02	18.60	18.85	498,156	+0.28(+1.50%)
Aug 20, 2009	18.38	18.64	18.38	18.57	261,820	+0.19(+1.05%)
Aug 19, 2009	17.70	18.55	17.70	18.38	322,836	+0.43(+2.41%)
Aug 18, 2009	17.81	18.16	17.81	17.95	215,055	+0.17(+0.96%)
Aug 17, 2009	18.11	18.13	17.71	17.78	174,899	-0.53(-2.87%)
Aug 14, 2009	18.56	18.62	18.19	18.30	147,449	-0.33(-1.78%)
Aug 13, 2009	18.91	18.91	18.32	18.64	175,950	-0.28(-1.47%)
Aug 12, 2009	18.73	19.32	18.39	18.91	261,264	+0.27(+1.45%)
Aug 11, 2009	18.64	18.74	18.13	18.64	328,593	+0.05(+0.25%)
Aug 10, 2009	18.53	18.83	18.20	18.60	452,853	-0.15(-0.82%)
Aug 07, 2009	18.69	19.15	17.82	18.75	292,469	+0.37(+2.02%)
Aug 06, 2009	18.06	18.73	17.89	18.38	294,600	+0.53(+2.94%)
Aug 05, 2009	18.33	18.50	17.51	17.85	218,583	-0.39(-2.16%)
Aug 04, 2009	17.91	18.54	17.77	18.25	203,744	+0.19(+1.03%)
Aug 03, 2009	17.52	18.13	17.31	18.06	296,223	+0.63(+3.59%)
Jul 31, 2009	17.31	17.75	17.14	17.44	392,023	-0.02(-0.09%)
Jul 30, 2009	17.43	17.61	16.80	17.45	272,666	+0.35(+2.03%)
Jul 29, 2009	17.26	17.33	17.00	17.10	286,573	-0.24(-1.38%)
Jul 28, 2009	17.19	17.79	17.10	17.34	333,610	+0.15(+0.90%)
Jul 27, 2009	17.19	17.36	16.87	17.19	314,703	+0.27(+1.60%)
Jul 24, 2009	16.73	17.58	16.60	16.92	503,515	+0.15(+0.88%)
Jul 23, 2009	14.96	16.90	14.96	16.77	1,584,054	+2.03(+13.80%)
Jul 22, 2009	14.82	15.20	14.68	14.74	381,636	-0.12(-0.83%)
Jul 21, 2009	14.95	15.10	14.53	14.86	187,265	+0.02(+0.16%)
Jul 20, 2009	14.89	14.96	14.59	14.84	209,619	-0.01(-0.05%)
Jul 17, 2009	15.61	15.64	14.75	14.85	220,529	-0.70(-4.53%)
Jul 16, 2009	15.13	15.58	14.89	15.55	192,761	+0.33(+2.18%)
Jul 15, 2009	14.85	15.26	14.66	15.22	264,974	+0.60(+4.13%)
Jul 14, 2009	14.57	14.67	14.43	14.61	162,724	+0.04(+0.26%)
Jul 13, 2009	14.44	14.77	14.16	14.58	262,660	+0.25(+1.73%)
Jul 10, 2009	14.26	14.44	13.92	14.33	193,579	-0.03(-0.22%)
Jul 09, 2009	14.48	14.57	14.23	14.36	226,121	-0.10(-0.70%)
Jul 08, 2009	14.63	14.67	14.27	14.46	257,892	-0.16(-1.11%)
Jul 07, 2009	14.69	14.75	14.42	14.62	232,441	-0.01(-0.05%)
Jul 06, 2009	14.75	14.90	14.46	14.63	333,162	-0.22(-1.46%)
Jul 02, 2009	15.30	15.30	14.53	14.85	277,426	-0.68(-4.38%)
Jul 01, 2009	15.37	15.68	15.17	15.53	240,787	+0.22(+1.47%)
Jun 30, 2009	15.60	15.60	15.18	15.30	260,608	-0.22(-1.40%)
Jun 29, 2009	15.54	16.18	15.35	15.52	164,678	-0.02(-0.10%)
Jun 26, 2009	15.78	15.91	15.41	15.54	498,685	-0.38(-2.38%)
Jun 25, 2009	15.43	15.91	15.20	15.91	218,001	+0.64(+4.20%)
Jun 24, 2009	15.43	15.65	15.23	15.27	210,662	+0.02(+0.15%)
Jun 23, 2009	15.64	15.82	15.24	15.25	240,647	-0.16(-1.05%)
Jun 22, 2009	16.18	16.31	15.38	15.41	224,692	-0.91(-5.59%)
Jun 19, 2009	16.68	16.90	16.15	16.32	447,100	-0.17(-1.03%)
Jun 18, 2009	16.30	16.69	16.12	16.49	262,016	+0.15(+0.90%)
Jun 17, 2009	16.36	16.61	15.99	16.35	156,882	-0.02(-0.09%)
Jun 16, 2009	16.67	16.73	16.27	16.36	334,775	-0.14(-0.84%)
Jun 15, 2009	16.13	16.56	15.57	16.50	318,435	+0.20(+1.23%)
Jun 12, 2009	16.31	16.43	15.91	16.30	205,357	+0.02(+0.14%)
Jun 11, 2009	16.39	16.68	16.18	16.28	265,218	-0.05(-0.33%)
Jun 10, 2009	16.52	16.52	15.99	16.33	389,921	-0.14(-0.85%)
Jun 09, 2009	16.42	16.70	16.22	16.47	411,471	+0.25(+1.53%)
Jun 08, 2009	16.08	16.36	15.88	16.22	257,741	-0.02(-0.10%)
Jun 05, 2009	16.32	16.35	16.05	16.24	254,289	-0.02(-0.10%)
Jun 04, 2009	16.69	16.82	16.16	16.25	383,310	-0.48(-2.86%)
Jun 03, 2009	16.87	17.00	16.33	16.73	334,931	-0.14(-0.82%)
Jun 02, 2009	16.22	17.10	15.94	16.87	734,975	+0.62(+3.81%)
Jun 01, 2009	15.35	16.34	15.17	16.25	374,469	+1.10(+7.25%)
May 29, 2009	15.23	15.30	14.83	15.16	351,342	+0.09(+0.56%)
May 28, 2009	14.97	15.43	14.58	15.07	469,633	+0.34(+2.31%)
May 27, 2009	15.12	15.27	14.65	14.73	585,277	-0.39(-2.56%)
May 26, 2009	14.72	15.42	14.72	15.12	469,734	+0.23(+1.56%)
May 22, 2009	15.41	15.47	14.83	14.89	341,560	-0.48(-3.12%)
May 21, 2009	15.43	15.89	15.04	15.36	274,117	-0.22(-1.44%)
May 20, 2009	15.91	16.21	15.52	15.59	375,374	-0.14(-0.89%)
May 19, 2009	15.22	16.01	15.15	15.73	335,310	+0.39(+2.57%)
May 18, 2009	14.88	15.40	14.78	15.33	290,448	+0.59(+3.99%)
May 15, 2009	14.61	14.96	14.50	14.75	410,603	+0.12(+0.85%)
May 14, 2009	14.50	14.90	14.29	14.62	231,939	+0.14(+0.96%)
May 13, 2009	14.69	14.69	14.24	14.48	467,380	-0.46(-3.05%)
May 12, 2009	15.17	15.48	14.55	14.94	263,585	-0.12(-0.77%)
May 11, 2009	15.36	15.67	15.04	15.06	223,013	-0.56(-3.57%)
May 08, 2009	15.38	15.74	15.23	15.61	204,260	+0.43(+2.85%)
May 07, 2009	15.78	15.97	14.92	15.18	281,857	-0.52(-3.30%)
May 06, 2009	15.74	15.89	15.38	15.70	257,135	+0.18(+1.15%)
May 05, 2009	15.40	15.65	15.21	15.52	273,730	+0.05(+0.35%)
May 04, 2009	15.38	15.48	15.14	15.47	659,494	+0.29(+1.94%)
May 01, 2009	15.30	15.55	14.92	15.17	473,716	-0.09(-0.56%)
Apr 30, 2009	15.53	15.81	15.26	15.26	712,398	-0.16(-1.05%)
Apr 29, 2009	14.61	15.93	14.61	15.42	518,288	+0.44(+2.94%)
Apr 28, 2009	14.92	15.24	14.45	14.98	267,288	+0.01(+0.08%)
Apr 27, 2009	15.73	15.73	14.84	14.97	573,355	-0.51(-3.28%)
Apr 24, 2009	14.77	15.64	14.58	15.47	329,156	+0.81(+5.51%)
Apr 23, 2009	14.82	15.00	14.22	14.67	395,061	-0.05(-0.37%)
Apr 22, 2009	14.15	14.95	13.90	14.72	309,161	+0.42(+2.91%)
Apr 21, 2009	13.59	14.32	13.59	14.30	370,392	+0.69(+5.03%)
Apr 20, 2009	14.35	14.68	13.44	13.62	313,107	-1.08(-7.34%)
Apr 17, 2009	14.30	14.79	14.17	14.70	280,913	+0.48(+3.36%)
Apr 16, 2009	14.17	14.34	13.87	14.22	307,650	+0.28(+1.99%)
Apr 15, 2009	13.59	14.16	13.40	13.94	231,782	+0.28(+2.03%)
Apr 14, 2009	13.91	13.93	13.46	13.66	208,016	-0.31(-2.20%)
Apr 13, 2009	13.66	14.05	13.43	13.97	239,318	+0.14(+1.00%)
Apr 09, 2009	12.69	13.87	13.15	13.83	351,768	+1.01(+7.87%)
Apr 08, 2009	12.69	12.93	12.63	12.83	351,768	+0.12(+0.91%)
Apr 07, 2009	13.13	13.29	12.71	12.71	317,855	-0.56(-4.24%)
Apr 06, 2009	13.36	13.59	13.17	13.27	464,152	-0.17(-1.26%)
Apr 03, 2009	12.93	13.56	12.73	13.44	397,802	+0.48(+3.68%)
Apr 02, 2009	12.17	13.08	12.17	12.96	1,007,795	+1.02(+8.58%)
Apr 01, 2009	11.56	12.11	11.40	11.94	578,090	+0.33(+2.85%)
Mar 31, 2009	11.66	11.78	11.58	11.61	752,339	+0.13(+1.14%)
Mar 30, 2009	11.73	12.09	11.36	11.48	460,144	-0.73(-5.99%)
Mar 26, 2009	10.14	12.37	9.636	12.21	1,158,886	+2.13(+21.08%)
Mar 25, 2009	10.78	10.78	9.798	10.08	443,214	-0.02(-0.15%)
Mar 24, 2009	10.10	10.57	10.07	10.10	247,959	-0.12(-1.13%)
Mar 23, 2009	9.898	10.25	9.467	10.21	427,054	+0.93(+10.04%)
Mar 20, 2009	9.444	9.698	9.097	9.282	442,660	-0.08(-0.82%)
Mar 19, 2009	9.313	9.498	9.182	9.359	244,305	+0.11(+1.17%)
Mar 18, 2009	8.889	9.559	8.766	9.251	329,477	+0.34(+3.80%)
Mar 17, 2009	8.966	8.966	8.566	8.912	252,565	+0.35(+4.14%)
Mar 16, 2009	8.604	8.951	8.465	8.558	261,798	+0.03(+0.36%)
Mar 13, 2009	8.589	8.681	8.257	8.527	208,660	+0.06(+0.73%)
Mar 12, 2009	8.057	8.542	7.826	8.465	307,466	+0.35(+4.37%)
Mar 11, 2009	8.204	8.204	7.895	8.111	320,287	-0.02(-0.19%)
Mar 10, 2009	7.834	8.242	7.464	8.127	320,567	+0.47(+6.14%)
Mar 09, 2009	7.210	7.780	7.152	7.657	518,138	+0.34(+4.63%)
Mar 06, 2009	7.364	7.433	7.164	7.318	426,388	+0.08(+1.17%)
Mar 05, 2009	7.695	7.711	7.179	7.233	405,551	-0.68(-8.57%)
Mar 04, 2009	7.788	8.003	7.564	7.911	362,558	-0.02(-0.19%)
Mar 02, 2009	8.473	8.504	7.919	7.926	443,787	-0.55(-6.54%)
Feb 27, 2009	8.204	8.774	8.088	8.481	336,142	+0.10(+1.19%)
Feb 26, 2009	8.612	8.727	8.335	8.381	365,529	-0.14(-1.63%)
Feb 25, 2009	8.643	8.866	8.419	8.519	397,079	-0.22(-2.47%)
Feb 24, 2009	8.435	8.812	8.242	8.735	296,752	+0.37(+4.42%)
Feb 23, 2009	9.020	9.020	8.350	8.365	278,255	-0.26(-3.04%)
Feb 20, 2009	8.558	8.781	8.427	8.627	320,961	-0.08(-0.88%)
Feb 19, 2009	8.550	8.866	8.550	8.704	858,577	+0.27(+3.20%)
Feb 18, 2009	8.365	8.496	8.127	8.435	538,205	+0.21(+2.53%)
Feb 17, 2009	8.304	8.412	8.150	8.227	510,606	-0.30(-3.52%)
Feb 13, 2009	8.635	8.866	8.473	8.527	125,410	-0.15(-1.69%)
Feb 12, 2009	8.442	8.712	8.404	8.673	316,329	+0.12(+1.35%)
Feb 11, 2009	8.373	8.658	8.373	8.558	252,455	+0.21(+2.49%)
Feb 10, 2009	8.681	8.820	8.296	8.350	313,800	-0.45(-5.08%)
Feb 09, 2009	8.720	8.989	8.558	8.797	329,098	-0.02(-0.17%)
Feb 06, 2009	8.381	8.912	8.288	8.812	299,113	+0.42(+5.05%)
Feb 05, 2009	8.065	8.489	8.003	8.388	395,871	+0.22(+2.74%)
Feb 04, 2009	8.188	8.250	8.026	8.165	490,707	-0.04(-0.47%)
Feb 03, 2009	8.496	8.496	8.142	8.204	287,595	-0.29(-3.36%)
Feb 02, 2009	8.311	8.527	8.177	8.489	210,607	+0.09(+1.10%)
Jan 30, 2009	8.905	9.008	8.350	8.396	315,528	-0.43(-4.89%)
Jan 29, 2009	9.089	9.128	8.781	8.827	179,981	-0.41(-4.42%)
Jan 28, 2009	9.136	9.381	9.028	9.236	272,422	+0.29(+3.23%)
Jan 27, 2009	8.633	9.115	8.602	8.947	257,928	+0.40(+4.66%)
Jan 26, 2009	8.572	8.771	8.388	8.549	488,437	-0.05(-0.53%)
Jan 23, 2009	8.694	8.740	8.442	8.595	421,887	-0.33(-3.69%)
Jan 22, 2009	9.008	9.230	8.847	8.924	256,757	-0.23(-2.51%)
Jan 21, 2009	9.016	9.169	8.817	9.154	430,362	+0.19(+2.13%)
Jan 20, 2009	9.245	9.590	8.962	8.962	351,247	-0.41(-4.33%)
Jan 16, 2009	9.559	9.758	9.222	9.368	353,972	-0.09(-0.97%)
Jan 15, 2009	9.383	9.613	9.092	9.460	639,163	+0.18(+1.90%)
Jan 14, 2009	9.467	9.574	9.031	9.284	608,331	-0.41(-4.26%)
Jan 13, 2009	9.712	10.02	9.475	9.697	392,643	-0.11(-1.17%)
Jan 12, 2009	10.29	10.29	9.689	9.812	431,932	-0.41(-4.04%)
Jan 09, 2009	10.52	10.61	10.17	10.22	281,951	-0.31(-2.98%)
Jan 08, 2009	10.66	10.91	10.42	10.54	337,040	-0.18(-1.64%)
Jan 07, 2009	10.42	10.87	10.40	10.71	554,907	-0.15(-1.41%)
Jan 06, 2009	10.71	11.24	10.71	10.87	370,588	+0.15(+1.43%)
Jan 05, 2009	10.98	11.00	10.60	10.71	355,156	-0.34(-3.05%)
Jan 02, 2009	10.44	11.12	10.18	11.05	315,975	+0.66(+6.33%)
Dec 31, 2008	9.881	10.45	9.819	10.39	440,433	+0.63(+6.43%)
Dec 30, 2008	9.689	9.888	9.628	9.766	452,800	+0.07(+0.71%)
Dec 29, 2008	10.06	10.32	9.521	9.697	256,999	-0.30(-2.99%)
Dec 26, 2008	9.865	10.03	9.781	9.995	175,195	+0.13(+1.32%)
Dec 24, 2008	9.934	10.00	9.750	9.865	201,394	-0.09(-0.92%)
Dec 23, 2008	10.32	10.81	9.712	9.957	558,240	-0.86(-7.93%)
Dec 22, 2008	11.02	11.09	10.44	10.81	643,110	-0.11(-0.98%)
Dec 19, 2008	11.24	11.47	10.71	10.92	1,136,843	-0.04(-0.35%)
Dec 18, 2008	9.957	11.77	9.949	10.96	1,012,419	-1.69(-13.37%)
Dec 17, 2008	12.61	12.70	12.35	12.65	341,548	-0.20(-1.55%)
Dec 16, 2008	12.59	12.93	12.29	12.85	541,037	+0.38(+3.07%)
Dec 15, 2008	12.69	12.93	12.14	12.47	483,532	-0.21(-1.69%)
Dec 12, 2008	12.26	12.88	11.92	12.68	497,973	+0.05(+0.42%)
Dec 11, 2008	13.14	13.25	12.44	12.63	441,904	-0.66(-4.95%)
Dec 10, 2008	13.09	13.62	13.01	13.29	313,312	+0.26(+2.00%)
Dec 09, 2008	12.96	13.68	12.90	13.03	505,078	-0.11(-0.87%)
Dec 08, 2008	12.22	13.14	12.17	13.14	600,437	+1.04(+8.60%)
Dec 05, 2008	10.85	12.12	10.58	12.10	469,183	+1.04(+9.41%)
Dec 04, 2008	11.49	12.13	10.68	11.06	521,138	-0.67(-5.68%)
Dec 03, 2008	11.22	11.80	10.70	11.73	316,019	+0.50(+4.43%)
Dec 02, 2008	10.62	11.26	10.45	11.23	472,063	+0.83(+8.03%)