Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.91	16.06	15.76	16.02	608,381	+0.02(+0.12%)
Nov 27, 2009	15.92	16.19	15.92	16.00	234,437	-0.37(-2.26%)
Nov 25, 2009	16.37	16.51	16.33	16.37	315,144	+0.00(+0.00%)
Nov 24, 2009	16.26	16.43	16.14	16.37	546,390	+0.06(+0.37%)
Nov 23, 2009	16.16	16.60	16.08	16.31	523,995	+0.30(+1.87%)
Nov 20, 2009	16.10	16.30	15.84	16.01	1,040,648	-0.20(-1.23%)
Nov 19, 2009	15.63	16.36	14.66	16.21	3,284,964	-0.77(-4.53%)
Nov 18, 2009	17.20	17.20	16.81	16.98	510,216	-0.17(-0.99%)
Nov 17, 2009	17.23	17.29	16.95	17.15	580,233	-0.23(-1.32%)
Nov 16, 2009	16.77	17.43	16.74	17.38	806,450	+0.76(+4.57%)
Nov 13, 2009	16.13	16.63	15.96	16.62	1,067,849	+0.85(+5.39%)
Nov 12, 2009	16.08	16.32	15.75	15.77	425,259	-0.36(-2.23%)
Nov 11, 2009	16.05	16.33	15.95	16.13	401,832	+0.23(+1.45%)
Nov 10, 2009	15.72	16.08	15.69	15.90	739,286	+0.18(+1.15%)
Nov 09, 2009	15.44	15.82	15.37	15.72	443,595	+0.34(+2.21%)
Nov 06, 2009	15.25	15.59	15.09	15.38	519,370	+0.12(+0.79%)
Nov 05, 2009	15.15	15.31	15.10	15.26	970,098	+0.27(+1.80%)
Nov 04, 2009	15.37	15.39	14.97	14.99	1,632,013	-0.31(-2.03%)
Nov 03, 2009	15.49	15.52	15.23	15.30	1,127,083	-0.29(-1.86%)
Nov 02, 2009	15.56	15.69	15.19	15.59	941,019	+0.12(+0.78%)
Oct 30, 2009	15.54	15.64	15.26	15.47	956,809	-0.20(-1.28%)
Oct 29, 2009	15.47	15.81	15.24	15.67	1,098,593	+0.33(+2.15%)
Oct 28, 2009	15.80	16.00	15.26	15.34	1,403,520	-0.43(-2.73%)
Oct 27, 2009	16.05	16.15	15.77	15.77	627,445	-0.25(-1.56%)
Oct 26, 2009	15.99	16.34	15.95	16.02	1,363,527	-0.01(-0.06%)
Oct 23, 2009	16.02	16.47	15.94	16.03	657,661	-0.26(-1.60%)
Oct 22, 2009	16.25	16.39	15.93	16.29	755,943	-0.01(-0.06%)
Oct 21, 2009	16.85	17.03	16.27	16.30	977,076	-0.53(-3.15%)
Oct 20, 2009	16.78	16.98	16.72	16.83	720,435	-0.07(-0.41%)
Oct 19, 2009	16.60	16.94	16.41	16.90	583,383	+0.37(+2.24%)
Oct 16, 2009	16.80	16.80	16.14	16.53	968,130	-0.29(-1.72%)
Oct 15, 2009	17.46	17.48	16.79	16.82	981,180	-0.70(-4.00%)
Oct 14, 2009	17.27	17.61	17.23	17.52	1,080,456	+0.48(+2.82%)
Oct 13, 2009	16.87	17.17	16.70	17.04	588,156	+0.14(+0.83%)
Oct 12, 2009	17.18	17.25	16.75	16.90	476,221	-0.09(-0.53%)
Oct 09, 2009	16.61	16.99	16.61	16.99	375,803	+0.33(+1.98%)
Oct 08, 2009	16.91	16.91	16.40	16.66	743,555	-0.14(-0.83%)
Oct 07, 2009	16.60	16.82	16.48	16.80	558,841	+0.12(+0.72%)
Oct 06, 2009	16.37	16.73	16.29	16.68	511,421	+0.45(+2.77%)
Oct 05, 2009	16.08	16.26	15.95	16.23	762,937	+0.15(+0.93%)
Oct 02, 2009	16.50	16.59	16.06	16.08	671,510	-0.42(-2.55%)
Oct 01, 2009	16.90	17.03	16.49	16.50	1,068,609	-0.51(-3.00%)
Sep 30, 2009	17.23	17.29	16.72	17.01	778,008	-0.15(-0.87%)
Sep 29, 2009	17.46	17.51	17.15	17.16	404,958	-0.23(-1.32%)
Sep 28, 2009	17.37	17.68	17.27	17.39	466,790	+0.13(+0.75%)
Sep 25, 2009	17.39	17.39	17.11	17.26	745,548	-0.03(-0.17%)
Sep 24, 2009	17.93	18.01	17.22	17.29	520,386	-0.60(-3.35%)
Sep 23, 2009	17.91	18.27	17.82	17.89	385,430	-0.03(-0.17%)
Sep 22, 2009	17.94	18.08	17.79	17.92	365,616	+0.07(+0.39%)
Sep 21, 2009	17.81	17.91	17.61	17.85	305,736	-0.04(-0.22%)
Sep 18, 2009	17.84	18.19	17.61	17.89	607,848	+0.04(+0.22%)
Sep 17, 2009	18.09	18.21	17.79	17.85	337,584	-0.21(-1.16%)
Sep 16, 2009	18.18	18.18	17.71	18.06	384,328	-0.12(-0.66%)
Sep 15, 2009	18.25	18.30	17.99	18.18	329,969	-0.16(-0.87%)
Sep 14, 2009	18.25	18.45	18.11	18.34	392,562	-0.02(-0.11%)
Sep 11, 2009	18.98	19.00	18.36	18.36	516,570	-0.65(-3.42%)
Sep 10, 2009	18.65	19.16	18.65	19.01	575,032	+0.32(+1.71%)
Sep 09, 2009	18.32	18.75	18.11	18.69	317,117	+0.37(+2.02%)
Sep 08, 2009	18.10	18.33	17.92	18.32	273,138	+0.28(+1.55%)
Sep 04, 2009	17.85	18.06	17.66	18.04	247,141	+0.20(+1.12%)
Sep 03, 2009	17.77	18.07	17.54	17.84	196,835	+0.14(+0.79%)
Sep 02, 2009	17.66	17.89	17.58	17.70	240,019	+0.07(+0.40%)
Sep 01, 2009	18.07	18.58	17.55	17.63	348,849	-0.64(-3.50%)
Aug 31, 2009	18.20	18.45	18.12	18.27	344,483	+0.00(+0.00%)
Aug 28, 2009	18.27	18.59	18.11	18.27	274,909	+0.30(+1.67%)
Aug 27, 2009	18.06	18.16	17.59	17.97	217,691	-0.17(-0.94%)
Aug 26, 2009	18.30	18.37	18.06	18.14	420,399	-0.27(-1.47%)
Aug 25, 2009	18.45	18.62	18.27	18.41	227,857	-0.02(-0.11%)
Aug 24, 2009	18.53	18.84	18.05	18.43	538,959	+0.06(+0.33%)
Aug 21, 2009	17.88	18.45	17.69	18.37	610,898	+0.72(+4.08%)
Aug 20, 2009	16.74	17.75	16.26	17.65	971,845	+0.12(+0.68%)
Aug 19, 2009	17.31	17.53	17.11	17.53	465,715	+0.06(+0.34%)
Aug 18, 2009	17.13	17.56	17.07	17.47	351,127	+0.45(+2.64%)
Aug 17, 2009	17.02	17.15	16.73	17.02	370,136	-0.23(-1.33%)
Aug 14, 2009	17.80	17.88	17.04	17.25	333,621	-0.48(-2.71%)
Aug 13, 2009	17.46	17.76	17.32	17.73	217,571	+0.32(+1.84%)
Aug 12, 2009	17.01	17.61	16.87	17.41	306,057	+0.41(+2.41%)
Aug 11, 2009	17.04	17.25	16.85	17.00	208,116	-0.15(-0.87%)
Aug 10, 2009	17.41	17.62	16.99	17.15	256,962	-0.39(-2.22%)
Aug 07, 2009	17.40	17.67	17.12	17.54	314,198	+0.41(+2.39%)
Aug 06, 2009	17.65	17.80	17.07	17.13	374,117	-0.41(-2.34%)
Aug 05, 2009	18.32	18.42	17.44	17.54	624,192	-0.82(-4.47%)
Aug 04, 2009	18.32	18.55	18.10	18.36	222,399	-0.09(-0.49%)
Aug 03, 2009	18.56	18.70	18.03	18.45	344,672	+0.05(+0.27%)
Jul 31, 2009	18.47	18.71	18.37	18.40	487,284	-0.17(-0.92%)
Jul 30, 2009	18.70	19.00	18.41	18.57	508,444	+0.05(+0.27%)
Jul 29, 2009	18.10	18.62	18.08	18.52	437,976	+0.27(+1.48%)
Jul 28, 2009	18.05	18.63	18.05	18.25	368,392	+0.05(+0.27%)
Jul 27, 2009	18.40	18.44	18.03	18.20	398,881	-0.03(-0.16%)
Jul 24, 2009	18.08	18.23	17.65	18.23	483,253	-0.04(-0.22%)
Jul 23, 2009	17.90	18.43	17.68	18.27	696,423	+0.27(+1.50%)
Jul 22, 2009	17.32	18.09	17.24	18.00	739,187	+0.70(+4.05%)
Jul 21, 2009	17.64	17.64	17.06	17.30	1,165,273	-0.26(-1.48%)
Jul 20, 2009	17.72	17.83	17.44	17.56	768,505	+0.06(+0.34%)
Jul 17, 2009	17.41	17.60	17.30	17.50	1,053,400	+0.17(+0.98%)
Jul 16, 2009	16.68	17.36	16.63	17.33	555,690	+0.56(+3.34%)
Jul 15, 2009	16.25	16.77	16.14	16.77	637,173	+0.82(+5.14%)
Jul 14, 2009	15.81	16.04	15.77	15.95	406,835	+0.08(+0.50%)
Jul 13, 2009	15.48	15.90	15.07	15.87	481,153	+0.52(+3.39%)
Jul 10, 2009	14.88	15.43	14.88	15.35	527,802	+0.18(+1.19%)
Jul 09, 2009	15.21	15.47	15.14	15.17	586,829	+0.10(+0.66%)
Jul 08, 2009	15.19	15.35	14.85	15.07	780,521	-0.04(-0.26%)
Jul 07, 2009	15.52	15.86	15.08	15.11	508,301	-0.48(-3.08%)
Jul 06, 2009	15.90	15.93	15.32	15.59	501,780	-0.34(-2.13%)
Jul 02, 2009	16.12	16.14	15.63	15.93	613,316	-0.25(-1.55%)
Jul 01, 2009	15.99	16.31	15.90	16.18	552,511	+0.27(+1.70%)
Jun 30, 2009	16.00	16.20	15.82	15.91	829,862	-0.03(-0.19%)
Jun 29, 2009	15.99	16.17	15.81	15.94	584,202	-0.07(-0.44%)
Jun 26, 2009	15.85	16.15	15.74	16.01	912,840	+0.10(+0.63%)
Jun 25, 2009	15.84	16.04	15.54	15.91	761,783	+0.20(+1.27%)
Jun 24, 2009	15.55	16.02	15.51	15.71	799,574	+0.20(+1.29%)
Jun 23, 2009	15.88	15.88	15.16	15.51	534,031	-0.17(-1.08%)
Jun 22, 2009	16.14	16.21	15.68	15.68	565,841	-0.66(-4.04%)
Jun 19, 2009	16.37	16.46	16.14	16.34	754,285	+0.19(+1.18%)
Jun 18, 2009	16.30	16.39	15.97	16.15	432,728	-0.17(-1.04%)
Jun 17, 2009	16.05	16.56	15.89	16.32	543,364	+0.29(+1.81%)
Jun 16, 2009	16.54	16.60	15.93	16.03	402,176	-0.40(-2.43%)
Jun 15, 2009	16.60	16.76	16.07	16.43	437,312	-0.41(-2.43%)
Jun 12, 2009	16.60	16.87	16.47	16.84	585,264	-0.09(-0.53%)
Jun 11, 2009	16.63	17.03	16.62	16.93	844,519	+0.32(+1.93%)
Jun 10, 2009	16.35	16.68	16.17	16.61	1,226,959	-0.09(-0.54%)
Jun 09, 2009	16.27	16.84	16.22	16.70	803,928	+0.64(+3.99%)
Jun 08, 2009	15.86	16.25	15.65	16.06	557,280	-0.15(-0.93%)
Jun 05, 2009	16.38	16.42	15.91	16.21	569,164	-0.14(-0.86%)
Jun 04, 2009	16.22	16.59	16.13	16.35	562,082	+0.20(+1.24%)
Jun 03, 2009	16.11	16.32	15.89	16.15	451,291	+0.01(+0.06%)
Jun 02, 2009	16.58	16.58	15.97	16.14	1,006,409	-0.54(-3.24%)
Jun 01, 2009	16.30	16.79	16.23	16.68	1,197,194	+0.61(+3.80%)
May 29, 2009	16.01	16.33	15.82	16.07	865,871	+0.05(+0.31%)
May 28, 2009	15.88	16.08	15.62	16.02	1,057,311	+0.28(+1.78%)
May 27, 2009	15.48	15.94	15.37	15.74	1,093,803	+0.28(+1.81%)
May 26, 2009	14.60	15.63	14.48	15.46	1,031,462	+0.91(+6.25%)
May 22, 2009	14.45	14.92	14.31	14.55	832,299	+0.10(+0.69%)
May 21, 2009	15.27	15.36	13.95	14.45	1,582,375	-0.99(-6.41%)
May 20, 2009	15.38	15.91	15.38	15.44	1,333,202	+0.23(+1.51%)
May 19, 2009	15.01	15.46	14.91	15.21	863,582	+0.31(+2.08%)
May 18, 2009	14.18	15.06	14.13	14.90	871,111	+0.67(+4.71%)
May 15, 2009	14.09	14.42	14.04	14.23	718,056	+0.09(+0.64%)
May 14, 2009	13.61	14.35	13.61	14.14	876,125	+0.38(+2.76%)
May 13, 2009	14.15	14.47	13.61	13.76	1,033,398	-0.46(-3.23%)
May 12, 2009	14.87	14.98	14.02	14.22	654,057	-0.48(-3.27%)
May 11, 2009	14.40	14.91	14.11	14.70	1,003,763	+0.15(+1.03%)
May 08, 2009	15.48	15.48	14.12	14.55	1,123,383	-0.70(-4.59%)
May 07, 2009	16.66	16.66	14.99	15.25	1,259,365	-1.26(-7.63%)
May 06, 2009	15.29	16.54	15.28	16.51	2,434,100	+1.74(+11.78%)
May 05, 2009	14.55	14.89	14.27	14.77	793,735	+0.16(+1.08%)
May 04, 2009	14.33	14.79	14.33	14.61	682,507	+0.43(+3.05%)
May 01, 2009	14.39	14.39	14.05	14.18	712,801	-0.24(-1.66%)
Apr 30, 2009	14.84	15.14	14.37	14.42	947,234	-0.34(-2.30%)
Apr 29, 2009	14.49	15.11	14.40	14.76	454,238	+0.35(+2.43%)
Apr 28, 2009	14.42	14.71	14.21	14.41	642,011	-0.06(-0.41%)
Apr 27, 2009	14.48	14.80	14.36	14.47	544,410	-0.11(-0.75%)
Apr 24, 2009	14.40	14.69	14.20	14.58	647,473	+0.31(+2.17%)
Apr 23, 2009	14.81	14.81	13.95	14.27	701,598	-0.40(-2.73%)
Apr 22, 2009	14.32	14.99	14.32	14.67	644,391	+0.12(+0.82%)
Apr 21, 2009	14.04	14.68	14.04	14.55	713,786	+0.24(+1.68%)
Apr 20, 2009	14.50	14.74	14.12	14.31	558,901	-0.43(-2.92%)
Apr 17, 2009	14.98	14.98	14.54	14.74	720,306	-0.18(-1.21%)
Apr 16, 2009	14.58	15.01	14.54	14.92	809,919	+0.48(+3.32%)
Apr 15, 2009	14.55	14.68	14.11	14.44	1,119,057	-0.24(-1.63%)
Apr 14, 2009	14.35	14.75	14.24	14.68	1,020,861	+0.11(+0.75%)
Apr 13, 2009	14.61	14.69	14.23	14.57	518,271	-0.17(-1.15%)
Apr 09, 2009	14.36	14.88	14.17	14.74	1,102,078	+0.63(+4.46%)
Apr 08, 2009	13.84	14.18	13.68	14.11	530,737	+0.30(+2.17%)
Apr 07, 2009	14.17	14.25	13.80	13.81	668,022	-0.55(-3.83%)
Apr 06, 2009	14.33	14.54	13.86	14.36	604,365	-0.23(-1.58%)
Apr 03, 2009	14.10	14.71	14.02	14.59	1,053,846	+0.50(+3.55%)
Apr 02, 2009	13.58	14.23	13.53	14.09	1,027,659	+0.71(+5.31%)
Apr 01, 2009	13.19	13.45	13.00	13.38	812,416	+0.03(+0.22%)
Mar 31, 2009	13.09	13.68	12.99	13.35	1,170,730	+0.31(+2.38%)
Mar 30, 2009	12.80	13.06	12.46	13.04	830,532	-0.17(-1.29%)
Mar 26, 2009	12.47	13.22	12.42	13.21	1,007,069	+0.93(+7.57%)
Mar 25, 2009	12.86	13.19	12.15	12.28	1,894,925	-0.75(-5.76%)
Mar 24, 2009	13.34	13.45	13.02	13.03	587,081	-0.43(-3.19%)
Mar 23, 2009	13.10	13.46	13.03	13.46	758,631	+0.44(+3.38%)
Mar 20, 2009	13.72	13.74	12.97	13.02	1,384,825	-0.52(-3.84%)
Mar 19, 2009	13.89	13.90	13.46	13.54	1,188,229	-0.23(-1.67%)
Mar 18, 2009	13.16	13.86	13.02	13.77	770,991	+0.60(+4.56%)
Mar 17, 2009	12.72	13.21	12.69	13.17	907,625	+0.40(+3.13%)
Mar 16, 2009	13.56	13.56	12.66	12.77	901,255	-0.75(-5.55%)
Mar 13, 2009	13.67	13.69	13.48	13.52	634,998	-0.12(-0.88%)
Mar 12, 2009	13.16	13.73	12.99	13.64	947,266	+0.42(+3.18%)
Mar 11, 2009	12.66	13.33	12.50	13.22	1,113,841	+0.65(+5.17%)
Mar 10, 2009	11.93	12.61	11.93	12.57	954,366	+0.87(+7.44%)
Mar 09, 2009	11.79	12.32	11.69	11.70	738,831	-0.14(-1.18%)
Mar 06, 2009	11.95	11.99	11.41	11.84	959,330	+0.00(+0.00%)
Mar 05, 2009	11.06	12.23	10.82	11.84	1,064,509	+0.58(+5.15%)
Mar 04, 2009	11.63	11.73	10.99	11.26	1,204,685	-0.17(-1.49%)
Mar 02, 2009	11.52	12.00	11.39	11.43	766,582	-0.32(-2.72%)
Feb 27, 2009	11.45	12.14	11.37	11.75	945,100	+0.26(+2.26%)
Feb 26, 2009	11.33	12.11	11.33	11.49	920,608	+0.23(+2.04%)
Feb 25, 2009	11.21	11.49	10.96	11.26	564,118	+0.03(+0.27%)
Feb 24, 2009	10.94	11.33	10.92	11.23	675,839	+0.39(+3.60%)
Feb 23, 2009	11.28	11.35	10.83	10.84	481,062	-0.40(-3.56%)
Feb 20, 2009	11.14	11.60	11.05	11.24	487,911	-0.04(-0.35%)
Feb 19, 2009	11.94	11.98	11.22	11.28	432,418	-0.52(-4.41%)
Feb 18, 2009	11.95	12.16	11.73	11.80	417,828	-0.13(-1.09%)
Feb 17, 2009	12.47	12.47	11.93	11.93	595,958	-0.82(-6.43%)
Feb 13, 2009	12.46	13.00	12.37	12.75	492,864	+0.34(+2.74%)
Feb 12, 2009	12.17	12.68	11.88	12.41	779,368	+0.17(+1.39%)
Feb 11, 2009	12.35	12.43	11.97	12.24	576,974	-0.03(-0.24%)
Feb 10, 2009	13.08	13.08	12.21	12.27	1,098,350	-0.86(-6.55%)
Feb 09, 2009	13.39	13.52	12.98	13.13	1,364,995	-0.32(-2.38%)
Feb 06, 2009	13.13	13.71	12.95	13.45	912,612	+0.38(+2.91%)
Feb 05, 2009	12.60	13.18	12.55	13.07	1,127,139	+0.30(+2.35%)
Feb 04, 2009	12.20	13.20	12.20	12.77	1,379,987	+0.55(+4.50%)
Feb 03, 2009	12.08	12.28	11.85	12.22	557,322	+0.13(+1.08%)
Feb 02, 2009	11.64	12.19	11.56	12.09	652,897	+0.34(+2.89%)
Jan 30, 2009	12.31	12.35	11.64	11.75	940,731	-0.48(-3.92%)
Jan 29, 2009	12.54	12.71	12.08	12.23	600,854	-0.50(-3.93%)
Jan 28, 2009	12.60	12.94	12.32	12.73	875,009	+0.63(+5.21%)
Jan 27, 2009	11.85	12.29	11.85	12.10	793,906	+0.21(+1.77%)
Jan 26, 2009	11.57	12.07	11.50	11.89	1,342,980	+0.38(+3.30%)
Jan 23, 2009	10.78	11.84	10.66	11.51	1,450,389	+1.01(+9.62%)
Jan 22, 2009	10.47	10.66	10.22	10.50	662,294	-0.19(-1.78%)
Jan 21, 2009	10.47	10.75	10.23	10.69	641,531	+0.42(+4.09%)
Jan 20, 2009	10.93	11.10	10.25	10.27	870,541	-0.78(-7.06%)
Jan 16, 2009	10.74	11.10	10.63	11.05	637,738	+0.44(+4.15%)
Jan 15, 2009	10.56	10.71	10.18	10.61	789,357	+0.08(+0.76%)
Jan 14, 2009	10.96	11.06	10.51	10.53	789,500	-0.53(-4.79%)
Jan 13, 2009	10.78	11.16	10.78	11.06	711,068	+0.27(+2.50%)
Jan 12, 2009	10.88	11.02	10.75	10.79	452,253	-0.07(-0.64%)
Jan 09, 2009	11.15	11.20	10.74	10.86	698,159	-0.24(-2.16%)
Jan 08, 2009	10.85	11.10	10.82	11.10	390,619	+0.18(+1.65%)
Jan 07, 2009	11.07	11.17	10.65	10.92	403,534	-0.35(-3.11%)
Jan 06, 2009	10.96	11.47	10.96	11.27	650,418	+0.22(+1.99%)
Jan 05, 2009	11.11	11.35	10.93	11.05	775,210	-0.47(-4.08%)
Jan 02, 2009	11.32	11.55	10.91	11.52	647,619	+0.25(+2.22%)
Dec 31, 2008	11.32	11.41	11.09	11.27	731,792	-0.01(-0.09%)
Dec 30, 2008	10.89	11.30	10.76	11.28	635,881	+0.42(+3.87%)
Dec 29, 2008	10.84	10.89	10.55	10.86	498,952	+0.06(+0.56%)
Dec 26, 2008	10.99	10.99	10.54	10.80	309,338	-0.18(-1.64%)
Dec 24, 2008	11.00	11.08	10.90	10.98	209,366	+0.03(+0.27%)
Dec 23, 2008	11.10	11.30	10.83	10.95	624,063	-0.20(-1.79%)
Dec 22, 2008	11.37	11.37	10.76	11.15	971,340	-0.28(-2.45%)
Dec 19, 2008	11.30	11.63	11.29	11.43	1,310,210	+0.13(+1.15%)
Dec 18, 2008	11.81	11.83	11.18	11.30	1,295,095	-0.74(-6.15%)
Dec 17, 2008	11.75	12.22	11.56	12.04	1,226,915	+0.15(+1.26%)
Dec 16, 2008	11.51	12.05	11.39	11.89	1,597,593	+0.40(+3.48%)
Dec 15, 2008	11.75	11.75	11.27	11.49	977,254	-0.14(-1.20%)
Dec 12, 2008	10.46	11.81	10.31	11.63	1,498,038	+0.98(+9.20%)
Dec 11, 2008	11.04	11.30	10.62	10.65	1,379,394	-0.50(-4.48%)
Dec 10, 2008	11.36	11.71	11.04	11.15	764,631	-0.14(-1.24%)
Dec 09, 2008	10.35	11.89	10.20	11.29	1,815,081	+0.82(+7.83%)
Dec 08, 2008	10.34	10.67	10.16	10.47	757,584	+0.31(+3.05%)
Dec 05, 2008	9.850	10.19	9.440	10.16	1,003,620	+0.19(+1.91%)
Dec 04, 2008	10.49	10.73	9.790	9.970	803,831	-0.72(-6.74%)
Dec 03, 2008	10.49	10.77	10.03	10.69	1,290,002	+0.36(+3.48%)
Dec 02, 2008	10.43	10.86	9.900	10.33	747,864	+0.09(+0.88%)