Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.652	7.751	7.416	7.672	98,284	-0.14(-1.77%)
Nov 26, 2008	6.508	7.830	6.508	7.810	772,941	+1.13(+16.99%)
Nov 25, 2008	6.952	6.982	6.380	6.676	494,129	-0.19(-2.73%)
Nov 24, 2008	6.607	6.923	6.262	6.863	419,067	+0.33(+4.98%)
Nov 21, 2008	5.966	6.676	5.650	6.538	574,134	+0.68(+11.62%)
Nov 20, 2008	6.242	6.351	5.857	5.857	630,644	-0.42(-6.75%)
Nov 19, 2008	6.627	6.853	6.272	6.282	458,153	-0.35(-5.21%)
Nov 18, 2008	6.686	6.903	6.321	6.627	353,831	-0.02(-0.30%)
Nov 17, 2008	7.021	7.100	6.627	6.646	314,895	-0.41(-5.87%)
Nov 14, 2008	8.155	8.333	7.021	7.061	603,739	-1.23(-14.86%)
Nov 13, 2008	7.968	8.342	7.277	8.293	835,022	+0.36(+4.60%)
Nov 12, 2008	8.678	9.013	7.879	7.928	327,608	-0.88(-9.97%)
Nov 11, 2008	9.220	9.388	8.688	8.806	348,978	-0.51(-5.50%)
Nov 10, 2008	9.861	10.02	9.200	9.319	244,190	-0.31(-3.18%)
Nov 07, 2008	9.644	9.999	9.398	9.624	229,287	+0.09(+0.93%)
Nov 06, 2008	10.18	10.18	9.506	9.536	297,203	-0.69(-6.75%)
Nov 05, 2008	10.79	10.93	10.19	10.23	280,476	-0.73(-6.66%)
Nov 04, 2008	10.88	11.18	10.44	10.96	287,663	+0.20(+1.83%)
Nov 03, 2008	10.57	10.86	9.861	10.76	506,733	+0.24(+2.25%)
Oct 31, 2008	9.605	10.69	9.575	10.52	512,758	+0.86(+8.88%)
Oct 30, 2008	9.861	10.06	9.250	9.664	701,292	+0.14(+1.45%)
Oct 29, 2008	8.875	9.782	8.678	9.526	809,830	+0.68(+7.69%)
Oct 28, 2008	8.165	8.885	7.899	8.845	394,944	+0.86(+10.74%)
Oct 27, 2008	8.195	8.471	7.968	7.987	281,875	-0.36(-4.37%)
Oct 24, 2008	8.185	8.579	8.076	8.352	861,958	-0.50(-5.68%)
Oct 23, 2008	8.579	9.240	8.530	8.855	1,156,297	+0.01(+0.11%)
Oct 22, 2008	9.388	9.546	8.727	8.845	979,247	-0.96(-9.76%)
Oct 21, 2008	10.48	10.80	9.792	9.802	573,509	-0.45(-4.42%)
Oct 20, 2008	10.15	10.56	10.01	10.26	408,849	+0.22(+2.16%)
Oct 17, 2008	10.08	10.77	9.901	10.04	367,848	-0.43(-4.14%)
Oct 16, 2008	9.486	10.54	9.269	10.47	391,935	+1.06(+11.32%)
Oct 15, 2008	10.13	10.68	9.398	9.408	328,657	-0.94(-9.06%)
Oct 14, 2008	11.05	11.05	10.10	10.34	412,914	-0.41(-3.85%)
Oct 13, 2008	10.39	10.78	10.15	10.76	404,225	+0.90(+9.10%)
Oct 10, 2008	9.565	10.31	9.092	9.861	881,151	-0.02(-0.20%)
Oct 09, 2008	10.45	11.04	9.762	9.881	842,448	-0.55(-5.29%)
Oct 08, 2008	10.44	11.01	9.989	10.43	1,102,527	-0.10(-0.94%)
Oct 07, 2008	11.52	11.62	10.48	10.53	510,531	-0.94(-8.17%)
Oct 06, 2008	12.10	12.10	10.84	11.47	908,835	-0.77(-6.28%)
Oct 03, 2008	12.77	13.13	12.20	12.24	434,646	-0.27(-2.13%)
Oct 02, 2008	13.12	13.53	12.36	12.50	477,008	-0.73(-5.51%)
Oct 01, 2008	13.36	13.52	13.10	13.23	395,297	-0.26(-1.90%)
Sep 30, 2008	13.32	13.62	13.05	13.49	442,792	+0.26(+1.94%)
Sep 29, 2008	14.36	14.42	12.92	13.23	528,855	-1.45(-9.87%)
Sep 26, 2008	14.35	14.91	14.16	14.68	241,721	-0.03(-0.20%)
Sep 25, 2008	14.41	15.09	14.29	14.71	348,867	+0.42(+2.97%)
Sep 24, 2008	14.43	14.68	14.10	14.29	434,172	-0.06(-0.41%)
Sep 23, 2008	14.42	14.79	14.17	14.35	401,886	+0.00(+0.00%)
Sep 22, 2008	15.21	15.38	14.32	14.35	357,790	-0.79(-5.21%)
Sep 19, 2008	13.80	15.20	13.54	15.14	1,280,590	+1.65(+12.21%)
Sep 18, 2008	13.29	13.69	12.59	13.49	698,459	+0.55(+4.27%)
Sep 17, 2008	13.62	13.67	12.91	12.94	552,431	-0.87(-6.29%)
Sep 16, 2008	13.31	13.85	12.82	13.81	508,695	+0.36(+2.71%)
Sep 15, 2008	13.80	14.06	13.30	13.44	455,190	-0.63(-4.48%)
Sep 12, 2008	14.35	14.35	13.82	14.07	405,137	-0.41(-2.86%)
Sep 11, 2008	14.03	14.50	13.82	14.49	338,315	+0.27(+1.87%)
Sep 10, 2008	14.10	14.45	13.88	14.22	468,610	+0.36(+2.60%)
Sep 09, 2008	14.61	14.76	13.85	13.86	506,973	-0.70(-4.78%)
Sep 08, 2008	14.85	14.98	14.32	14.55	360,247	+0.05(+0.34%)
Sep 05, 2008	14.85	14.94	14.37	14.51	486,984	-0.38(-2.58%)
Sep 04, 2008	15.91	16.03	14.86	14.89	431,190	-1.21(-7.53%)
Sep 03, 2008	16.35	16.74	15.86	16.10	665,293	-0.26(-1.57%)
Sep 02, 2008	16.29	16.64	16.07	16.36	317,874	+0.45(+2.85%)
Aug 29, 2008	16.23	16.30	15.81	15.91	207,445	-0.45(-2.77%)
Aug 28, 2008	16.04	16.37	15.97	16.36	212,812	+0.36(+2.22%)
Aug 27, 2008	15.78	16.38	15.62	16.00	273,777	+0.22(+1.37%)
Aug 26, 2008	15.81	16.00	15.56	15.79	253,265	-0.06(-0.37%)
Aug 25, 2008	16.02	16.08	15.73	15.85	228,776	-0.25(-1.53%)
Aug 22, 2008	15.66	16.20	15.66	16.09	233,885	+0.52(+3.36%)
Aug 21, 2008	15.68	16.14	15.56	15.57	322,109	-0.25(-1.56%)
Aug 20, 2008	16.06	16.38	15.68	15.82	362,388	-0.19(-1.17%)
Aug 19, 2008	15.91	16.23	15.72	16.00	350,444	-0.07(-0.43%)
Aug 18, 2008	16.43	16.43	15.90	16.07	261,799	-0.25(-1.51%)
Aug 15, 2008	15.84	16.32	15.61	16.32	456,109	+0.62(+3.96%)
Aug 14, 2008	16.44	16.44	15.64	15.70	383,739	-0.89(-5.35%)
Aug 13, 2008	15.54	16.68	15.54	16.59	620,731	+1.08(+7.00%)
Aug 12, 2008	15.69	15.77	15.29	15.50	253,964	-0.28(-1.75%)
Aug 11, 2008	14.95	16.09	14.95	15.78	429,032	+0.77(+5.13%)
Aug 08, 2008	14.47	15.13	14.35	15.01	289,317	+0.53(+3.68%)
Aug 07, 2008	14.55	14.82	14.31	14.48	276,266	-0.18(-1.21%)
Aug 06, 2008	14.76	14.87	14.34	14.65	330,685	-0.17(-1.13%)
Aug 05, 2008	13.62	14.92	13.55	14.82	923,493	+1.40(+10.43%)
Aug 04, 2008	13.83	13.96	13.37	13.42	352,515	-0.38(-2.79%)
Aug 01, 2008	13.69	13.89	13.43	13.81	207,600	+0.18(+1.30%)
Jul 31, 2008	13.73	14.11	13.58	13.63	290,624	-0.33(-2.33%)
Jul 30, 2008	13.85	14.21	13.73	13.95	256,219	+0.13(+0.93%)
Jul 29, 2008	13.83	13.98	13.37	13.83	286,007	+0.43(+3.24%)
Jul 28, 2008	13.53	13.73	13.30	13.39	277,541	-0.21(-1.52%)
Jul 25, 2008	14.01	14.01	13.35	13.60	462,157	-0.40(-2.89%)
Jul 24, 2008	14.18	14.43	13.67	14.00	1,270,331	+0.06(+0.42%)
Jul 23, 2008	13.58	14.12	13.58	13.94	1,119,839	+0.44(+3.29%)
Jul 22, 2008	13.44	13.81	13.09	13.50	669,032	+0.08(+0.59%)
Jul 21, 2008	13.37	13.68	13.29	13.42	802,803	+0.13(+0.96%)
Jul 18, 2008	13.42	13.42	13.01	13.29	714,792	-0.21(-1.53%)
Jul 17, 2008	13.47	13.71	13.11	13.50	620,094	+0.03(+0.22%)
Jul 16, 2008	12.91	13.50	12.60	13.47	487,415	+0.63(+4.92%)
Jul 15, 2008	12.28	13.11	12.19	12.84	502,438	+0.38(+3.09%)
Jul 14, 2008	12.59	12.84	12.24	12.45	626,441	-0.30(-2.32%)
Jul 11, 2008	14.00	14.08	12.60	12.75	1,197,666	-1.44(-10.15%)
Jul 10, 2008	13.71	14.34	13.58	14.19	256,747	+0.48(+3.53%)
Jul 09, 2008	14.41	14.56	13.69	13.71	372,107	-0.64(-4.47%)
Jul 08, 2008	14.04	14.49	13.89	14.35	319,438	+0.35(+2.54%)
Jul 07, 2008	13.87	14.38	13.79	13.99	507,185	+0.23(+1.65%)
Jul 04, 2008	13.67	14.01	13.42	13.77	161,939	+0.00(+0.00%)
Jul 03, 2008	13.67	14.01	13.42	13.77	161,939	+0.11(+0.79%)
Jul 02, 2008	13.96	14.24	13.61	13.66	239,696	-0.34(-2.40%)
Jul 01, 2008	13.36	14.10	13.25	13.99	951,632	+0.48(+3.58%)
Jun 30, 2008	13.85	14.23	13.51	13.51	549,421	-0.29(-2.07%)
Jun 27, 2008	13.61	13.80	13.20	13.80	926,926	+0.14(+1.01%)
Jun 26, 2008	13.83	14.25	13.48	13.66	361,874	-0.78(-5.40%)
Jun 25, 2008	14.60	14.69	14.22	14.44	398,167	+0.08(+0.55%)
Jun 24, 2008	14.07	15.01	13.91	14.36	1,063,274	+0.82(+6.05%)
Jun 23, 2008	13.77	13.87	13.36	13.54	305,474	-0.16(-1.15%)
Jun 20, 2008	13.85	13.98	13.26	13.70	537,367	-0.22(-1.56%)
Jun 19, 2008	13.90	14.13	13.73	13.91	376,873	+0.00(+0.00%)
Jun 18, 2008	13.83	14.08	13.76	13.91	250,314	+0.00(+0.00%)
Jun 17, 2008	14.27	14.31	13.86	13.91	236,715	-0.34(-2.35%)
Jun 16, 2008	13.88	14.29	13.87	14.25	179,090	+0.29(+2.05%)
Jun 13, 2008	13.35	13.96	13.35	13.96	367,254	+0.78(+5.91%)
Jun 12, 2008	13.15	13.66	13.13	13.18	242,487	+0.16(+1.21%)
Jun 11, 2008	13.45	13.55	13.03	13.03	202,870	-0.45(-3.36%)
Jun 10, 2008	13.66	13.76	13.44	13.48	411,143	-0.30(-2.15%)
Jun 09, 2008	13.94	14.14	13.63	13.78	260,928	-0.17(-1.20%)
Jun 06, 2008	14.46	14.47	13.94	13.94	320,150	-0.58(-4.01%)
Jun 05, 2008	14.84	14.98	14.26	14.53	401,434	-0.32(-2.13%)
Jun 04, 2008	14.77	14.93	14.50	14.84	314,238	+0.05(+0.33%)
Jun 03, 2008	15.11	15.41	14.52	14.79	310,037	-0.29(-1.90%)
Jun 02, 2008	15.54	15.94	14.81	15.08	448,663	-0.54(-3.47%)
May 30, 2008	15.06	15.62	14.92	15.62	498,289	+0.56(+3.73%)
May 29, 2008	14.87	15.41	14.75	15.06	180,524	+0.11(+0.73%)
May 28, 2008	15.27	15.27	14.75	14.95	175,269	-0.22(-1.43%)
May 27, 2008	14.73	15.24	14.73	15.17	125,468	+0.40(+2.74%)
May 26, 2008	15.21	15.52	14.61	14.76	228,001	+0.00(+0.00%)
May 23, 2008	15.21	15.52	14.61	14.76	228,001	-0.48(-3.17%)
May 22, 2008	15.15	15.41	14.88	15.25	269,956	+0.19(+1.24%)
May 21, 2008	15.38	15.65	14.94	15.06	267,576	-0.29(-1.86%)
May 20, 2008	15.56	15.95	15.09	15.34	211,281	-0.31(-1.95%)
May 19, 2008	15.67	16.05	15.43	15.65	253,786	-0.06(-0.38%)
May 16, 2008	15.98	15.99	15.39	15.71	319,935	-0.17(-1.06%)
May 15, 2008	15.82	16.04	15.54	15.88	188,246	+0.04(+0.25%)
May 14, 2008	15.30	15.97	15.29	15.84	516,335	+0.54(+3.55%)
May 13, 2008	15.07	15.42	15.04	15.29	234,458	+0.29(+1.91%)
May 12, 2008	15.18	15.28	14.76	15.01	448,474	-0.01(-0.07%)
May 09, 2008	14.89	15.20	14.65	15.02	974,103	+0.96(+6.80%)
May 08, 2008	14.29	14.43	13.90	14.06	333,277	-0.17(-1.18%)
May 07, 2008	14.46	14.87	14.11	14.23	304,046	-0.22(-1.50%)
May 06, 2008	14.18	14.55	14.03	14.45	296,375	+0.21(+1.45%)
May 05, 2008	13.96	14.31	13.81	14.24	314,932	+0.28(+1.98%)
May 02, 2008	14.46	14.46	13.74	13.96	429,897	-0.34(-2.34%)
May 01, 2008	13.78	14.37	13.78	14.30	446,038	+0.49(+3.57%)
Apr 30, 2008	14.18	14.27	13.61	13.81	259,308	-0.32(-2.23%)
Apr 29, 2008	14.20	14.62	13.91	14.12	338,421	-0.06(-0.42%)
Apr 28, 2008	14.76	14.76	14.12	14.18	507,816	-0.54(-3.68%)
Apr 25, 2008	14.24	14.88	13.81	14.72	1,859,911	+0.49(+3.46%)
Apr 24, 2008	13.59	15.22	13.39	14.23	1,934,969	+0.95(+7.13%)
Apr 23, 2008	13.37	13.51	13.15	13.28	783,080	-0.23(-1.68%)
Apr 22, 2008	13.87	14.04	13.40	13.51	708,039	-0.40(-2.91%)
Apr 21, 2008	13.48	14.01	13.48	13.91	472,737	+0.34(+2.47%)
Apr 18, 2008	13.81	14.02	13.23	13.58	660,942	-0.05(-0.36%)
Apr 17, 2008	13.88	13.99	13.43	13.63	287,388	-0.27(-1.92%)
Apr 16, 2008	13.51	14.37	13.22	13.89	671,038	+0.49(+3.68%)
Apr 15, 2008	13.12	13.46	12.98	13.40	665,217	+0.35(+2.64%)
Apr 14, 2008	12.92	13.18	12.73	13.06	500,372	+0.15(+1.15%)
Apr 11, 2008	13.41	13.53	12.85	12.91	371,095	-0.68(-5.01%)
Apr 10, 2008	13.23	13.68	13.08	13.59	420,995	+0.33(+2.45%)
Apr 09, 2008	13.47	13.71	13.20	13.26	329,142	-0.22(-1.61%)
Apr 08, 2008	13.46	13.58	13.13	13.48	383,373	-0.12(-0.87%)
Apr 07, 2008	13.77	13.85	13.53	13.60	321,551	-0.10(-0.72%)
Apr 04, 2008	13.87	13.88	13.56	13.70	709,983	-0.27(-1.91%)
Apr 03, 2008	13.75	14.30	13.75	13.96	710,156	+0.10(+0.71%)
Apr 02, 2008	13.54	13.92	13.39	13.86	653,086	+0.37(+2.78%)
Apr 01, 2008	13.37	13.76	13.32	13.49	761,896	+0.41(+3.17%)
Mar 31, 2008	12.85	13.28	12.65	13.08	392,839	+0.26(+2.00%)
Mar 28, 2008	13.13	13.59	12.78	12.82	712,677	-0.03(-0.23%)
Mar 27, 2008	13.39	13.39	12.82	12.85	634,243	-0.55(-4.12%)
Mar 26, 2008	13.33	13.56	12.74	13.40	760,837	-0.02(-0.15%)
Mar 25, 2008	13.65	13.99	13.30	13.42	670,053	-0.20(-1.45%)
Mar 24, 2008	13.00	13.89	12.89	13.62	447,872	+0.70(+5.42%)
Mar 21, 2008	12.71	13.16	12.43	12.92	793,481	+0.00(+0.00%)
Mar 20, 2008	12.71	13.16	12.43	12.92	793,481	+0.34(+2.66%)
Mar 19, 2008	13.12	13.33	12.58	12.58	750,055	-0.43(-3.33%)
Mar 18, 2008	13.41	13.80	12.82	13.02	896,004	-0.09(-0.68%)
Mar 17, 2008	13.00	13.43	12.91	13.11	445,558	-0.14(-1.04%)
Mar 14, 2008	13.61	13.63	12.99	13.24	583,312	-0.22(-1.61%)
Mar 13, 2008	13.07	13.70	12.87	13.46	784,365	+0.27(+2.02%)
Mar 12, 2008	13.01	13.38	12.56	13.19	759,266	+0.19(+1.44%)
Mar 11, 2008	12.56	13.19	12.46	13.01	672,877	+0.74(+6.03%)
Mar 10, 2008	12.57	12.64	12.23	12.27	272,955	-0.24(-1.89%)
Mar 07, 2008	12.08	12.77	11.98	12.50	805,188	+0.32(+2.59%)
Mar 06, 2008	12.74	13.01	12.13	12.19	393,128	-0.65(-5.07%)
Mar 05, 2008	12.81	12.98	12.53	12.84	313,712	+0.08(+0.62%)
Mar 04, 2008	12.23	12.84	12.20	12.76	310,443	+0.36(+2.86%)
Mar 03, 2008	12.60	12.88	12.10	12.41	407,241	-0.24(-1.87%)
Feb 29, 2008	12.48	12.82	12.41	12.64	499,092	+0.00(+0.00%)
Feb 28, 2008	12.94	13.06	12.59	12.64	495,590	-0.37(-2.88%)
Feb 27, 2008	13.14	13.59	12.89	13.02	587,847	-0.27(-2.00%)
Feb 26, 2008	13.28	13.36	12.91	13.28	584,628	-0.07(-0.52%)
Feb 25, 2008	12.88	13.50	12.65	13.35	611,427	+0.53(+4.15%)
Feb 22, 2008	12.83	13.14	12.57	12.82	626,468	-0.03(-0.23%)
Feb 21, 2008	12.82	12.97	12.53	12.85	559,607	+0.15(+1.16%)
Feb 20, 2008	12.19	12.87	12.19	12.70	395,989	+0.45(+3.70%)
Feb 19, 2008	12.16	12.50	12.03	12.25	321,710	+0.23(+1.89%)
Feb 18, 2008	12.02	12.21	11.88	12.02	383,788	+0.00(+0.00%)
Feb 15, 2008	12.02	12.21	11.88	12.02	383,788	-0.11(-0.89%)
Feb 14, 2008	12.17	12.38	11.93	12.13	456,770	-0.01(-0.08%)
Feb 13, 2008	11.73	12.50	11.53	12.14	957,214	+0.51(+4.41%)
Feb 12, 2008	11.34	11.99	11.34	11.63	490,294	+0.39(+3.51%)
Feb 11, 2008	11.43	11.56	11.20	11.23	654,396	-0.29(-2.48%)
Feb 08, 2008	9.940	12.16	9.940	11.52	1,672,572	+0.39(+3.55%)
Feb 07, 2008	10.75	11.23	10.45	11.12	752,089	+0.21(+1.90%)
Feb 06, 2008	11.06	11.38	10.81	10.92	431,808	-0.04(-0.36%)
Feb 05, 2008	11.27	11.55	10.92	10.96	357,751	-0.45(-3.98%)
Feb 04, 2008	12.02	12.16	11.38	11.41	344,380	-0.67(-5.55%)
Feb 01, 2008	10.69	12.15	10.67	12.08	787,956	+1.42(+13.32%)
Jan 31, 2008	10.50	10.93	10.44	10.66	487,193	+0.00(+0.00%)
Jan 30, 2008	10.48	10.92	10.23	10.66	381,578	+0.08(+0.75%)
Jan 29, 2008	10.43	10.66	10.10	10.58	260,195	+0.19(+1.80%)
Jan 28, 2008	10.26	10.40	9.802	10.39	384,810	+0.22(+2.13%)
Jan 25, 2008	9.861	10.35	9.743	10.18	687,461	+0.43(+4.45%)
Jan 24, 2008	9.861	9.979	9.368	9.743	1,008,933	-0.10(-1.00%)
Jan 23, 2008	9.910	10.84	9.575	9.841	1,562,380	-1.04(-9.52%)
Jan 22, 2008	10.15	11.17	10.07	10.88	457,448	-0.06(-0.54%)
Jan 21, 2008	11.02	11.18	10.68	10.94	612,717	+0.00(+0.00%)
Jan 18, 2008	11.02	11.18	10.68	10.94	612,717	+0.16(+1.46%)
Jan 17, 2008	10.90	11.05	10.48	10.78	436,170	-0.06(-0.55%)
Jan 16, 2008	10.48	11.22	10.35	10.84	494,535	+0.35(+3.29%)
Jan 15, 2008	10.98	10.98	10.43	10.49	417,270	-0.70(-6.26%)
Jan 14, 2008	10.76	11.32	10.47	11.19	447,477	+0.52(+4.90%)
Jan 11, 2008	11.01	11.10	10.58	10.67	493,491	-0.40(-3.65%)
Jan 10, 2008	10.34	11.30	10.24	11.07	729,458	+0.59(+5.64%)
Jan 09, 2008	10.37	10.70	10.09	10.48	620,707	+0.08(+0.76%)
Jan 08, 2008	10.85	11.09	10.39	10.40	563,299	-0.40(-3.74%)
Jan 07, 2008	10.98	11.14	10.73	10.81	915,376	-0.17(-1.53%)
Jan 04, 2008	11.99	12.37	10.96	10.98	926,588	-1.10(-9.14%)
Jan 03, 2008	12.62	12.87	12.01	12.08	625,849	-0.50(-4.00%)
Jan 02, 2008	12.84	13.04	12.44	12.58	888,166	-0.32(-2.45%)
Jan 01, 2008	12.82	12.99	12.63	12.90	0	+0.00(+0.00%)
Dec 31, 2007	12.82	12.99	12.63	12.90	983,049	+0.04(+0.31%)
Dec 28, 2007	12.90	13.21	12.82	12.86	668,455	+0.12(+0.93%)
Dec 27, 2007	13.21	13.36	12.73	12.74	603,805	-0.08(-0.61%)
Dec 26, 2007	13.09	13.13	12.73	12.82	354,575	-0.39(-2.99%)
Dec 24, 2007	12.88	13.29	12.83	13.21	191,359	+0.39(+3.08%)
Dec 21, 2007	12.59	12.95	12.50	12.82	1,047,044	+0.43(+3.50%)
Dec 20, 2007	12.79	12.93	12.01	12.39	652,329	-0.25(-1.95%)
Dec 19, 2007	12.43	12.95	12.37	12.63	429,854	+0.16(+1.27%)
Dec 18, 2007	12.78	13.03	12.24	12.47	529,686	-0.28(-2.17%)
Dec 17, 2007	13.31	13.48	12.66	12.75	664,849	-0.67(-5.00%)
Dec 14, 2007	13.55	13.79	13.35	13.42	321,161	-0.33(-2.37%)
Dec 13, 2007	13.70	13.84	13.41	13.75	418,507	-0.09(-0.64%)
Dec 12, 2007	13.93	14.23	13.70	13.84	464,140	+0.18(+1.30%)
Dec 11, 2007	14.04	14.24	13.58	13.66	436,445	-0.35(-2.47%)
Dec 10, 2007	13.85	14.19	13.85	14.00	943,694	+0.21(+1.50%)
Dec 07, 2007	13.76	14.06	13.66	13.80	426,776	+0.08(+0.58%)
Dec 06, 2007	13.82	13.90	13.56	13.72	636,527	-0.14(-1.00%)
Dec 05, 2007	13.53	14.07	13.47	13.85	362,527	+0.55(+4.15%)
Dec 04, 2007	13.58	13.95	13.22	13.30	1,011,338	-0.41(-3.02%)