Textainer Group Holdings (NY: TGH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.48	10.56	10.08	10.54	155,645	+0.00(+0.00%)
Nov 27, 2009	10.35	10.68	10.35	10.54	53,459	-0.20(-1.85%)
Nov 25, 2009	10.82	10.88	10.74	10.74	39,036	-0.01(-0.12%)
Nov 24, 2009	10.82	10.82	10.51	10.75	58,673	+0.00(+0.00%)
Nov 23, 2009	10.45	11.05	10.45	10.75	186,282	+0.39(+3.76%)
Nov 20, 2009	10.66	10.74	10.09	10.36	252,969	-0.38(-3.57%)
Nov 19, 2009	11.20	11.22	10.56	10.74	182,711	-0.47(-4.18%)
Nov 18, 2009	11.21	11.33	10.97	11.21	108,346	+0.06(+0.53%)
Nov 17, 2009	10.99	11.44	10.94	11.15	194,377	+0.21(+1.93%)
Nov 16, 2009	10.41	11.50	10.33	10.94	411,068	+0.67(+6.56%)
Nov 13, 2009	10.64	10.71	10.11	10.27	144,323	-0.38(-3.54%)
Nov 12, 2009	10.82	10.92	10.55	10.64	128,987	-0.28(-2.54%)
Nov 11, 2009	10.95	11.08	10.72	10.92	166,066	+0.13(+1.23%)
Nov 10, 2009	10.54	10.81	10.54	10.79	194,661	+0.21(+2.00%)
Nov 09, 2009	10.46	10.70	10.38	10.58	91,850	+0.28(+2.76%)
Nov 06, 2009	10.48	10.56	10.11	10.29	80,432	-0.27(-2.56%)
Nov 05, 2009	10.34	10.64	10.34	10.56	172,063	+0.49(+4.85%)
Nov 04, 2009	9.976	10.35	9.877	10.08	204,730	+0.12(+1.19%)
Nov 03, 2009	9.461	10.00	9.332	9.956	256,589	+0.37(+3.86%)
Nov 02, 2009	10.02	10.02	9.302	9.586	212,608	-0.36(-3.65%)
Oct 30, 2009	10.10	10.10	9.778	9.950	121,119	-0.24(-2.33%)
Oct 29, 2009	10.13	10.27	9.936	10.19	130,605	+0.24(+2.46%)
Oct 28, 2009	10.23	10.30	9.646	9.943	145,168	-0.35(-3.40%)
Oct 27, 2009	10.59	10.70	10.12	10.29	128,463	-0.22(-2.14%)
Oct 26, 2009	11.00	11.22	10.51	10.52	104,577	-0.44(-4.04%)
Oct 23, 2009	11.22	11.23	10.89	10.96	131,304	-0.28(-2.47%)
Oct 22, 2009	11.24	11.36	10.97	11.24	161,549	-0.07(-0.58%)
Oct 21, 2009	11.40	11.72	11.24	11.30	291,722	-0.09(-0.81%)
Oct 20, 2009	10.89	11.42	10.89	11.40	448,156	+0.46(+4.17%)
Oct 19, 2009	10.95	11.09	10.90	10.94	147,367	+0.10(+0.91%)
Oct 16, 2009	10.85	10.93	10.76	10.84	410,377	-0.23(-2.09%)
Oct 15, 2009	11.09	11.14	10.91	11.07	75,157	-0.09(-0.77%)
Oct 14, 2009	11.20	11.43	11.09	11.16	359,204	+0.20(+1.87%)
Oct 13, 2009	11.22	11.26	10.65	10.95	95,769	-0.28(-2.47%)
Oct 12, 2009	11.09	11.30	10.90	11.23	237,645	+0.42(+3.91%)
Oct 09, 2009	10.74	10.89	10.69	10.81	244,520	+0.04(+0.37%)
Oct 08, 2009	10.62	10.91	10.56	10.77	130,546	+0.24(+2.32%)
Oct 07, 2009	10.32	10.54	10.26	10.52	54,880	+0.19(+1.85%)
Oct 06, 2009	9.950	10.56	9.890	10.33	181,723	+0.51(+5.18%)
Oct 05, 2009	9.851	9.930	9.692	9.824	119,612	+0.08(+0.81%)
Oct 02, 2009	9.943	9.996	9.659	9.745	119,112	-0.30(-3.02%)
Oct 01, 2009	10.57	10.68	10.04	10.05	146,194	-0.53(-5.00%)
Sep 30, 2009	10.62	10.79	10.34	10.58	106,437	-0.05(-0.50%)
Sep 29, 2009	10.68	10.87	10.62	10.63	79,866	+0.00(+0.00%)
Sep 28, 2009	10.68	10.70	10.57	10.63	106,513	+0.01(+0.12%)
Sep 25, 2009	10.57	10.65	10.37	10.62	91,514	+0.03(+0.31%)
Sep 24, 2009	10.73	10.82	10.43	10.58	122,870	-0.02(-0.19%)
Sep 23, 2009	10.50	10.91	10.43	10.60	154,702	+0.08(+0.75%)
Sep 22, 2009	10.45	10.81	10.31	10.52	143,150	+0.24(+2.38%)
Sep 21, 2009	10.07	10.33	10.05	10.28	135,494	+0.03(+0.32%)
Sep 18, 2009	10.20	10.26	10.02	10.25	124,802	+0.11(+1.11%)
Sep 17, 2009	9.910	10.24	9.811	10.13	222,215	+0.29(+2.95%)
Sep 16, 2009	9.699	9.943	9.699	9.844	495,779	+0.26(+2.76%)
Sep 15, 2009	9.580	9.738	9.520	9.580	67,587	-0.04(-0.41%)
Sep 14, 2009	9.540	9.639	9.507	9.619	134,182	+0.04(+0.41%)
Sep 11, 2009	9.672	9.745	9.500	9.580	178,190	-0.03(-0.28%)
Sep 10, 2009	9.547	9.712	9.467	9.606	180,694	+0.12(+1.25%)
Sep 09, 2009	9.256	9.586	9.249	9.487	417,078	+0.25(+2.72%)
Sep 08, 2009	9.500	9.566	9.117	9.236	117,995	-0.11(-1.20%)
Sep 04, 2009	9.309	9.864	9.243	9.348	160,705	+0.04(+0.43%)
Sep 03, 2009	9.197	9.322	8.965	9.309	117,225	+0.11(+1.22%)
Sep 02, 2009	9.025	9.434	9.012	9.197	377,635	+0.05(+0.58%)
Sep 01, 2009	9.342	9.613	9.104	9.144	212,003	-0.23(-2.47%)
Aug 31, 2009	9.619	9.633	9.336	9.375	91,873	-0.26(-2.74%)
Aug 28, 2009	9.903	9.930	9.639	9.639	95,126	-0.25(-2.54%)
Aug 27, 2009	9.910	9.910	9.619	9.890	78,299	-0.01(-0.07%)
Aug 26, 2009	9.897	9.903	9.685	9.897	122,893	+0.00(+0.00%)
Aug 25, 2009	9.851	9.910	9.837	9.897	73,392	+0.10(+1.01%)
Aug 24, 2009	9.593	9.837	9.494	9.798	91,865	+0.20(+2.14%)
Aug 21, 2009	9.679	9.679	9.487	9.593	85,867	+0.01(+0.07%)
Aug 20, 2009	9.249	9.639	9.249	9.586	109,133	+0.32(+3.42%)
Aug 19, 2009	9.190	9.533	9.190	9.269	92,946	-0.15(-1.61%)
Aug 18, 2009	9.335	9.613	9.249	9.421	159,491	+0.20(+2.15%)
Aug 17, 2009	9.197	9.408	9.097	9.223	157,009	-0.30(-3.19%)
Aug 14, 2009	9.540	9.718	9.421	9.527	138,211	-0.08(-0.83%)
Aug 13, 2009	9.448	9.606	9.355	9.606	133,151	+0.26(+2.83%)
Aug 12, 2009	9.084	9.441	9.078	9.342	133,658	+0.32(+3.51%)
Aug 11, 2009	8.879	9.216	8.879	9.025	122,621	+0.38(+4.35%)
Aug 10, 2009	8.642	8.661	8.430	8.648	141,335	-0.09(-0.98%)
Aug 07, 2009	8.338	9.018	8.159	8.734	267,263	+0.61(+7.57%)
Aug 06, 2009	8.496	8.549	8.080	8.120	99,927	-0.28(-3.38%)
Aug 05, 2009	8.582	8.582	8.206	8.404	135,810	-0.19(-2.23%)
Aug 04, 2009	8.371	8.721	8.371	8.595	149,651	+0.20(+2.44%)
Aug 03, 2009	8.067	8.589	8.001	8.390	199,817	+0.45(+5.66%)
Jul 31, 2009	7.809	8.106	7.809	7.941	79,000	+0.11(+1.35%)
Jul 30, 2009	7.657	7.961	7.532	7.836	104,973	+0.30(+4.03%)
Jul 29, 2009	7.611	7.637	7.393	7.532	101,394	-0.14(-1.81%)
Jul 28, 2009	7.710	7.763	7.598	7.670	69,758	-0.09(-1.11%)
Jul 27, 2009	7.822	7.902	7.584	7.756	84,694	+0.04(+0.51%)
Jul 24, 2009	7.710	7.816	7.664	7.717	1,481	-0.11(-1.35%)
Jul 23, 2009	7.644	7.928	7.618	7.822	106,366	+0.18(+2.33%)
Jul 22, 2009	7.538	7.829	7.492	7.644	156,119	+0.09(+1.14%)
Jul 21, 2009	7.578	7.713	7.320	7.558	125,353	+0.01(+0.09%)
Jul 20, 2009	7.413	7.644	7.413	7.551	126,170	+0.22(+2.97%)
Jul 17, 2009	7.327	7.380	7.096	7.333	103,965	+0.00(+0.00%)
Jul 16, 2009	7.281	7.426	7.241	7.333	132,987	+0.01(+0.18%)
Jul 15, 2009	7.102	7.406	7.089	7.320	160,826	+0.30(+4.33%)
Jul 14, 2009	7.215	7.215	6.838	7.016	172,565	-0.07(-0.93%)
Jul 13, 2009	6.858	7.135	6.858	7.082	144,592	+0.22(+3.18%)
Jul 10, 2009	6.963	7.089	6.726	6.864	119,457	-0.22(-3.17%)
Jul 09, 2009	7.089	7.300	7.082	7.089	71,382	+0.05(+0.75%)
Jul 08, 2009	7.082	7.148	7.010	7.036	149,630	-0.03(-0.47%)
Jul 07, 2009	7.023	7.175	6.891	7.069	180,594	+0.07(+0.94%)
Jul 06, 2009	6.798	7.023	6.704	7.003	190,688	+0.19(+2.81%)
Jul 02, 2009	7.274	7.300	6.811	6.811	124,691	-0.65(-8.68%)
Jul 01, 2009	7.657	7.855	7.393	7.459	141,612	-0.13(-1.74%)
Jun 30, 2009	7.406	7.651	7.241	7.591	105,049	+0.23(+3.14%)
Jun 29, 2009	7.393	7.479	7.234	7.360	119,369	+0.03(+0.45%)
Jun 26, 2009	7.195	7.551	7.076	7.327	352,610	+0.11(+1.46%)
Jun 25, 2009	6.917	7.221	6.858	7.221	118,961	+0.41(+6.01%)
Jun 24, 2009	6.593	6.937	6.593	6.811	158,888	+0.32(+4.99%)
Jun 23, 2009	6.792	6.944	6.475	6.488	114,692	-0.25(-3.73%)
Jun 22, 2009	7.188	7.188	6.547	6.739	238,101	-0.48(-6.59%)
Jun 19, 2009	7.783	7.822	7.175	7.215	183,591	-0.44(-5.70%)
Jun 18, 2009	7.492	7.684	7.419	7.651	43,133	+0.10(+1.31%)
Jun 17, 2009	7.499	7.723	7.175	7.551	66,985	+0.05(+0.62%)
Jun 16, 2009	7.974	8.034	7.505	7.505	110,645	-0.47(-5.88%)
Jun 15, 2009	8.172	8.172	7.710	7.974	110,937	-0.37(-4.43%)
Jun 12, 2009	8.285	8.457	8.252	8.344	140,957	-0.12(-1.41%)
Jun 11, 2009	8.113	8.483	8.113	8.463	87,593	+0.36(+4.49%)
Jun 10, 2009	8.450	8.457	7.935	8.100	112,466	-0.22(-2.62%)
Jun 09, 2009	7.974	8.390	7.974	8.318	125,678	+0.34(+4.31%)
Jun 08, 2009	8.073	8.106	7.941	7.974	158,616	+0.15(+1.94%)
Jun 05, 2009	7.644	7.928	7.518	7.822	117,608	+0.24(+3.23%)
Jun 04, 2009	7.267	7.710	7.267	7.578	97,354	+0.32(+4.46%)
Jun 03, 2009	7.466	7.518	7.135	7.254	150,305	-0.34(-4.44%)
Jun 02, 2009	7.677	7.809	7.492	7.591	194,823	-0.05(-0.61%)
Jun 01, 2009	7.148	7.789	7.003	7.637	145,773	+0.77(+11.26%)
May 29, 2009	6.990	7.201	6.838	6.864	709,087	-0.09(-1.24%)
May 28, 2009	6.871	7.082	6.607	6.950	185,940	+0.15(+2.14%)
May 27, 2009	7.188	7.228	6.719	6.805	159,781	-0.37(-5.16%)
May 26, 2009	6.752	7.267	6.620	7.175	137,813	+0.44(+6.47%)
May 22, 2009	6.831	6.977	6.646	6.739	105,795	-0.05(-0.68%)
May 21, 2009	6.607	6.798	6.541	6.785	172,034	+0.07(+0.98%)
May 20, 2009	6.878	7.314	6.646	6.719	165,041	-0.03(-0.49%)
May 19, 2009	7.181	7.195	6.541	6.752	249,963	-0.50(-6.84%)
May 18, 2009	7.049	7.294	7.023	7.248	77,904	+0.31(+4.48%)
May 15, 2009	6.977	7.148	6.897	6.937	75,494	-0.11(-1.59%)
May 14, 2009	7.010	7.241	7.010	7.049	97,425	-0.17(-2.29%)
May 13, 2009	6.990	7.426	6.983	7.215	301,736	-0.11(-1.53%)
May 12, 2009	7.406	7.492	7.023	7.327	179,381	+0.05(+0.73%)
May 11, 2009	7.618	7.730	7.201	7.274	208,055	-0.39(-5.09%)
May 08, 2009	6.904	7.750	6.866	7.664	382,032	+0.76(+11.00%)
May 07, 2009	7.076	7.102	6.640	6.904	576,075	+0.01(+0.10%)
May 06, 2009	6.204	7.069	6.204	6.897	554,867	+0.82(+13.48%)
May 05, 2009	5.946	6.085	5.820	6.078	167,204	+0.09(+1.43%)
May 04, 2009	5.939	6.012	5.920	5.992	200,248	+0.15(+2.60%)
May 01, 2009	5.847	5.946	5.741	5.840	107,018	-0.01(-0.23%)
Apr 30, 2009	5.781	5.946	5.662	5.854	159,694	+0.18(+3.14%)
Apr 29, 2009	5.530	5.794	5.464	5.675	314,351	+0.13(+2.26%)
Apr 28, 2009	5.451	5.556	5.318	5.550	286,713	+0.03(+0.48%)
Apr 27, 2009	5.649	5.867	5.338	5.523	247,918	-0.28(-4.89%)
Apr 24, 2009	5.662	6.039	5.569	5.807	455,895	+0.23(+4.15%)
Apr 23, 2009	5.484	5.596	5.252	5.576	367,241	+0.09(+1.69%)
Apr 22, 2009	5.081	5.992	5.021	5.484	407,415	+0.22(+4.27%)
Apr 21, 2009	5.087	5.510	5.067	5.259	157,911	+0.17(+3.38%)
Apr 20, 2009	5.206	5.206	5.008	5.087	223,839	-0.22(-4.11%)
Apr 17, 2009	4.625	5.384	4.545	5.305	224,310	+0.69(+15.04%)
Apr 16, 2009	4.545	4.750	4.433	4.611	171,983	+0.12(+2.65%)
Apr 15, 2009	4.261	4.493	4.235	4.493	62,683	+0.20(+4.62%)
Apr 14, 2009	4.625	4.664	4.175	4.294	99,001	-0.40(-8.45%)
Apr 13, 2009	4.664	4.763	4.499	4.691	59,348	-0.08(-1.66%)
Apr 09, 2009	4.347	4.922	4.347	4.770	131,754	+0.58(+13.88%)
Apr 08, 2009	4.162	4.189	4.030	4.189	45,232	+0.07(+1.60%)
Apr 07, 2009	4.446	4.460	4.123	4.123	98,126	-0.42(-9.17%)
Apr 06, 2009	4.631	4.671	4.400	4.539	53,784	-0.20(-4.32%)
Apr 03, 2009	4.955	4.968	4.644	4.744	53,615	-0.20(-4.14%)
Apr 02, 2009	4.592	4.955	4.559	4.948	117,147	+0.53(+11.96%)
Apr 01, 2009	4.426	4.559	4.308	4.420	47,492	-0.04(-0.89%)
Mar 31, 2009	4.314	4.644	4.261	4.460	58,415	+0.22(+5.14%)
Mar 30, 2009	4.261	4.268	4.050	4.242	71,601	-0.42(-9.06%)
Mar 26, 2009	4.440	4.664	4.440	4.664	86,021	+0.30(+6.97%)
Mar 25, 2009	4.473	4.618	4.030	4.360	147,085	+0.07(+1.54%)
Mar 24, 2009	4.519	4.559	4.242	4.294	82,675	-0.33(-7.14%)
Mar 23, 2009	4.592	4.651	4.552	4.625	88,222	+0.32(+7.53%)
Mar 20, 2009	4.182	4.360	4.083	4.301	147,871	+0.18(+4.33%)
Mar 19, 2009	4.116	4.131	4.017	4.123	25,988	+0.05(+1.13%)
Mar 18, 2009	3.924	4.123	3.799	4.076	55,640	+0.20(+5.29%)
Mar 17, 2009	3.654	4.149	3.502	3.872	318,284	+0.22(+6.16%)
Mar 16, 2009	4.023	4.057	3.627	3.647	124,334	-0.31(-7.85%)
Mar 13, 2009	3.852	4.109	3.819	3.957	0	+0.20(+5.46%)
Mar 12, 2009	3.389	3.812	3.389	3.753	135,176	+0.45(+13.60%)
Mar 11, 2009	3.032	3.402	3.032	3.303	180,629	+0.27(+8.93%)
Mar 10, 2009	3.039	3.204	3.006	3.032	150,594	+0.19(+6.74%)
Mar 09, 2009	2.841	3.207	2.795	2.841	186,515	-0.05(-1.83%)
Mar 06, 2009	2.980	3.231	2.801	2.894	0	-0.22(-7.01%)
Mar 05, 2009	3.383	3.442	3.112	3.112	251,083	-0.30(-8.90%)
Mar 04, 2009	3.369	3.614	3.369	3.416	153,783	-0.11(-3.18%)
Mar 02, 2009	3.819	4.090	3.488	3.528	306,291	-0.38(-9.64%)
Feb 27, 2009	3.667	4.347	3.667	3.905	0	+0.17(+4.42%)
Feb 26, 2009	3.898	3.971	3.739	3.739	139,961	+0.14(+3.85%)
Feb 25, 2009	3.951	3.997	3.594	3.601	173,412	-0.36(-9.17%)
Feb 24, 2009	3.924	4.030	3.832	3.964	123,185	+0.11(+2.74%)
Feb 23, 2009	3.977	4.222	3.838	3.858	203,109	-0.05(-1.35%)
Feb 20, 2009	4.301	4.327	3.568	3.911	0	-0.52(-11.64%)
Feb 19, 2009	4.968	4.975	4.407	4.426	342,010	-0.47(-9.58%)
Feb 18, 2009	5.054	5.239	4.889	4.896	198,660	-0.16(-3.14%)
Feb 17, 2009	5.259	5.259	5.034	5.054	356,546	-0.21(-4.01%)
Feb 13, 2009	6.058	6.058	5.166	5.266	0	-0.81(-13.28%)
Feb 12, 2009	6.243	6.270	5.854	6.072	244,506	-0.37(-5.74%)
Feb 11, 2009	5.946	6.574	5.946	6.442	144,529	+0.65(+11.30%)
Feb 10, 2009	6.276	6.567	5.787	5.787	77,040	-0.49(-7.79%)
Feb 09, 2009	6.580	6.627	6.263	6.276	62,323	-0.37(-5.57%)
Feb 06, 2009	6.587	6.792	6.587	6.646	0	+0.03(+0.40%)
Feb 05, 2009	6.699	6.772	6.422	6.620	51,765	-0.13(-1.86%)
Feb 04, 2009	6.653	6.904	6.554	6.745	151,178	+0.11(+1.69%)
Feb 03, 2009	6.144	6.804	5.992	6.633	184,833	+0.46(+7.38%)
Feb 02, 2009	5.642	6.250	5.523	6.177	137,341	+0.44(+7.60%)
Jan 30, 2009	5.999	5.999	5.457	5.741	0	-0.26(-4.30%)
Jan 29, 2009	6.395	6.435	5.999	5.999	70,366	-0.46(-7.06%)
Jan 28, 2009	6.567	6.633	6.408	6.455	96,373	+0.02(+0.31%)
Jan 27, 2009	6.508	6.712	6.356	6.435	56,403	-0.05(-0.81%)
Jan 26, 2009	6.435	6.805	6.303	6.488	79,941	+0.10(+1.55%)
Jan 23, 2009	5.781	6.455	5.748	6.389	0	+0.38(+6.26%)
Jan 22, 2009	6.481	6.541	5.966	6.012	100,030	-0.67(-10.08%)
Jan 21, 2009	6.336	6.805	5.999	6.686	282,282	+0.46(+7.32%)
Jan 20, 2009	6.660	6.660	6.124	6.230	166,945	-0.48(-7.09%)
Jan 16, 2009	6.270	6.726	6.138	6.706	0	+0.72(+12.03%)
Jan 15, 2009	5.708	6.237	5.437	5.986	115,531	+0.28(+4.98%)
Jan 14, 2009	6.005	6.078	5.682	5.702	151,019	-0.52(-8.39%)
Jan 13, 2009	5.761	6.263	5.715	6.223	109,319	+0.46(+7.90%)
Jan 12, 2009	6.005	6.005	5.768	5.768	138,267	-0.23(-3.85%)
Jan 09, 2009	6.653	6.653	5.992	5.999	107,652	-0.65(-9.83%)
Jan 08, 2009	6.448	6.759	6.369	6.653	342,994	+0.07(+1.10%)
Jan 07, 2009	6.679	6.864	6.501	6.580	220,409	-0.24(-3.49%)
Jan 06, 2009	6.607	6.944	6.475	6.818	186,795	-0.06(-0.86%)
Jan 05, 2009	6.904	6.977	6.633	6.878	171,447	-0.03(-0.38%)
Jan 02, 2009	6.937	6.996	6.653	6.904	0	-0.10(-1.42%)
Jan 01, 2009	6.276	7.063	6.236	7.003	0	+0.00(+0.00%)
Dec 31, 2008	6.276	7.063	6.236	7.003	176,023	+0.76(+12.17%)
Dec 30, 2008	5.741	6.243	5.421	6.243	217,665	+0.55(+9.76%)
Dec 29, 2008	5.979	6.005	5.550	5.688	77,274	-0.32(-5.38%)
Dec 26, 2008	5.444	6.032	5.378	6.012	0	+0.57(+10.44%)
Dec 24, 2008	5.536	5.536	5.074	5.444	117,650	-0.10(-1.79%)
Dec 23, 2008	5.913	6.025	5.451	5.543	106,523	-0.38(-6.47%)
Dec 22, 2008	5.781	5.946	5.546	5.926	262,502	+0.12(+2.05%)
Dec 19, 2008	5.741	6.303	5.351	5.807	573,624	+0.30(+5.40%)
Dec 18, 2008	6.157	6.157	5.464	5.510	76,101	-0.57(-9.45%)
Dec 17, 2008	6.131	6.329	5.913	6.085	65,510	-0.13(-2.02%)
Dec 16, 2008	5.470	6.217	5.424	6.210	81,173	+0.84(+15.62%)
Dec 15, 2008	5.655	5.913	5.252	5.371	65,261	-0.28(-4.91%)
Dec 12, 2008	5.166	5.649	5.074	5.649	0	+0.39(+7.41%)
Dec 11, 2008	5.953	5.984	5.107	5.259	87,072	-0.74(-12.33%)
Dec 10, 2008	6.144	6.534	5.754	5.999	104,033	-0.03(-0.44%)
Dec 09, 2008	5.807	6.190	5.662	6.025	232,019	+0.12(+2.01%)
Dec 08, 2008	5.087	6.072	4.968	5.906	287,267	+1.12(+23.48%)
Dec 05, 2008	4.598	4.962	4.281	4.783	0	+0.22(+4.78%)
Dec 04, 2008	5.166	5.318	4.433	4.565	258,359	-0.63(-12.09%)
Dec 03, 2008	5.292	5.761	5.147	5.193	175,128	-0.57(-9.86%)
Dec 02, 2008	4.697	5.840	4.631	5.761	201,804	+1.20(+26.19%)