Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.72	14.84	14.16	14.82	134,327	+0.03(+0.20%)
Nov 27, 2009	14.19	14.82	14.19	14.79	58,852	-0.12(-0.80%)
Nov 25, 2009	15.17	15.17	14.90	14.91	49,123	-0.18(-1.18%)
Nov 24, 2009	15.06	15.15	14.81	15.09	65,329	+0.00(+0.00%)
Nov 23, 2009	14.58	15.18	14.56	15.09	102,160	+0.63(+4.38%)
Nov 20, 2009	14.57	14.73	14.20	14.45	99,115	-0.18(-1.22%)
Nov 19, 2009	15.15	15.16	14.56	14.63	171,041	-0.68(-4.46%)
Nov 18, 2009	15.47	15.47	14.90	15.31	59,662	-0.20(-1.28%)
Nov 17, 2009	15.62	15.67	15.45	15.51	125,151	-0.22(-1.38%)
Nov 16, 2009	15.20	15.84	15.20	15.73	129,022	+0.55(+3.65%)
Nov 13, 2009	15.33	15.61	15.01	15.17	161,617	-0.22(-1.41%)
Nov 12, 2009	15.62	15.93	15.36	15.39	110,084	-0.21(-1.33%)
Nov 11, 2009	16.04	16.04	15.53	15.60	263,816	-0.35(-2.17%)
Nov 10, 2009	15.18	15.99	14.65	15.95	347,579	+0.54(+3.53%)
Nov 09, 2009	14.90	15.42	14.79	15.40	80,955	+0.60(+4.08%)
Nov 06, 2009	14.86	15.10	14.43	14.80	129,140	-0.22(-1.45%)
Nov 05, 2009	14.35	15.08	14.35	15.02	95,623	+0.73(+5.13%)
Nov 04, 2009	14.39	14.83	14.28	14.28	126,984	-0.01(-0.07%)
Nov 03, 2009	14.14	14.34	13.80	14.29	214,257	+1.06(+8.00%)
Nov 02, 2009	13.56	13.79	12.85	13.23	157,414	-0.29(-2.12%)
Oct 30, 2009	13.99	14.09	13.40	13.52	117,339	-0.52(-3.74%)
Oct 29, 2009	13.43	14.16	13.29	14.05	169,563	+0.67(+5.03%)
Oct 28, 2009	14.08	14.33	13.32	13.37	150,515	-0.70(-4.99%)
Oct 27, 2009	14.44	14.72	14.07	14.08	90,898	-0.28(-1.93%)
Oct 26, 2009	14.44	14.92	14.07	14.35	125,086	-0.12(-0.82%)
Oct 23, 2009	14.59	15.47	14.41	14.47	110,327	-0.91(-5.92%)
Oct 22, 2009	15.12	15.45	14.69	15.38	52,930	+0.28(+1.84%)
Oct 21, 2009	14.92	15.58	14.92	15.11	114,525	+0.14(+0.93%)
Oct 20, 2009	14.66	15.12	14.55	14.97	77,528	-0.15(-0.98%)
Oct 19, 2009	15.30	15.43	15.08	15.12	68,728	-0.19(-1.23%)
Oct 16, 2009	14.90	15.33	14.55	15.30	97,178	+0.27(+1.78%)
Oct 15, 2009	15.11	15.14	14.87	15.04	156,457	-0.20(-1.30%)
Oct 14, 2009	15.37	15.59	15.10	15.23	145,292	-0.03(-0.19%)
Oct 13, 2009	15.48	15.48	15.19	15.26	114,386	-0.21(-1.34%)
Oct 12, 2009	15.79	15.92	15.38	15.47	71,081	-0.08(-0.51%)
Oct 09, 2009	15.01	15.56	15.01	15.55	102,834	+0.51(+3.42%)
Oct 08, 2009	15.21	15.33	15.00	15.04	120,822	-0.04(-0.26%)
Oct 07, 2009	15.16	15.36	15.03	15.08	81,140	-0.19(-1.23%)
Oct 06, 2009	14.71	15.28	14.47	15.26	104,824	+0.57(+3.91%)
Oct 05, 2009	14.41	14.75	14.14	14.69	112,772	+0.27(+1.85%)
Oct 02, 2009	14.44	14.66	14.27	14.42	89,869	-0.10(-0.68%)
Oct 01, 2009	15.05	15.05	14.47	14.52	146,955	-0.52(-3.49%)
Sep 30, 2009	14.91	15.06	14.74	15.05	223,732	+0.10(+0.66%)
Sep 29, 2009	15.10	15.19	14.77	14.95	398,554	-0.20(-1.31%)
Sep 28, 2009	14.82	15.18	14.59	15.14	185,349	+0.43(+2.89%)
Sep 25, 2009	14.67	14.87	14.48	14.72	200,056	+0.05(+0.34%)
Sep 24, 2009	14.65	14.77	14.35	14.67	184,349	+0.07(+0.47%)
Sep 23, 2009	14.56	14.84	14.42	14.60	231,303	+0.08(+0.55%)
Sep 22, 2009	14.80	14.80	14.28	14.52	317,059	-0.25(-1.68%)
Sep 21, 2009	14.78	14.96	14.65	14.77	160,742	-0.10(-0.67%)
Sep 18, 2009	14.19	14.98	13.98	14.87	416,285	+0.71(+5.04%)
Sep 17, 2009	14.11	14.21	14.03	14.15	112,320	+0.10(+0.70%)
Sep 16, 2009	13.81	14.10	13.78	14.06	94,001	+0.31(+2.23%)
Sep 15, 2009	13.36	13.96	13.18	13.75	216,752	+0.36(+2.66%)
Sep 14, 2009	13.19	13.41	13.13	13.39	86,103	+0.13(+0.97%)
Sep 11, 2009	13.22	13.30	13.13	13.26	114,802	+0.02(+0.15%)
Sep 10, 2009	12.91	13.27	12.87	13.24	87,716	+0.34(+2.61%)
Sep 09, 2009	12.29	13.15	12.29	12.91	255,532	+0.54(+4.40%)
Sep 08, 2009	12.08	12.37	12.02	12.36	82,629	+0.35(+2.88%)
Sep 04, 2009	11.66	12.02	11.66	12.02	79,866	+0.30(+2.53%)
Sep 03, 2009	11.20	11.81	11.07	11.72	105,641	+0.51(+4.59%)
Sep 02, 2009	11.30	11.58	11.11	11.21	94,430	-0.10(-0.88%)
Sep 01, 2009	11.89	12.08	11.20	11.30	185,713	-0.69(-5.78%)
Aug 31, 2009	12.02	12.09	11.94	12.00	142,171	-0.09(-0.74%)
Aug 28, 2009	12.30	12.32	12.00	12.09	109,392	-0.16(-1.29%)
Aug 27, 2009	12.21	12.34	11.93	12.24	108,692	-0.04(-0.32%)
Aug 26, 2009	12.27	12.36	11.98	12.28	123,697	+0.04(+0.32%)
Aug 25, 2009	12.20	12.36	12.15	12.24	147,820	+0.07(+0.57%)
Aug 24, 2009	11.93	12.37	11.88	12.18	175,533	+0.26(+2.16%)
Aug 21, 2009	11.85	11.93	11.56	11.92	188,699	+0.23(+1.95%)
Aug 20, 2009	11.49	11.76	11.41	11.69	90,271	+0.14(+1.20%)
Aug 19, 2009	10.83	11.61	10.79	11.55	125,762	+0.63(+5.80%)
Aug 18, 2009	10.90	11.03	10.69	10.92	75,139	+0.04(+0.36%)
Aug 17, 2009	11.01	11.05	10.85	10.88	84,881	-0.28(-2.48%)
Aug 14, 2009	11.46	11.46	11.06	11.16	89,825	-0.32(-2.76%)
Aug 13, 2009	11.29	11.48	11.13	11.47	89,806	+0.25(+2.20%)
Aug 12, 2009	11.08	11.48	11.00	11.22	116,610	+0.09(+0.80%)
Aug 11, 2009	11.09	11.17	10.99	11.14	189,151	+0.00(+0.00%)
Aug 10, 2009	10.92	11.16	10.78	11.14	182,110	+0.19(+1.72%)
Aug 07, 2009	10.71	11.07	10.71	10.95	140,854	+0.41(+3.85%)
Aug 06, 2009	11.10	11.15	10.50	10.54	265,446	-0.54(-4.91%)
Aug 05, 2009	11.02	11.09	10.86	11.09	234,753	+0.04(+0.36%)
Aug 04, 2009	10.37	11.26	10.37	11.05	264,339	+0.12(+1.09%)
Aug 03, 2009	10.66	10.95	10.34	10.93	141,576	+0.31(+2.89%)
Jul 31, 2009	10.46	10.77	10.46	10.62	94,069	+0.09(+0.85%)
Jul 30, 2009	10.39	10.80	10.31	10.53	80,841	+0.23(+2.21%)
Jul 29, 2009	10.32	10.45	10.17	10.30	83,651	-0.08(-0.76%)
Jul 28, 2009	10.42	10.68	10.22	10.38	68,570	-0.08(-0.76%)
Jul 27, 2009	10.24	10.57	10.16	10.46	93,589	+0.24(+2.32%)
Jul 24, 2009	10.39	10.43	10.16	10.23	194,588	-0.28(-2.64%)
Jul 23, 2009	10.17	10.82	9.849	10.50	215,784	-0.21(-1.94%)
Jul 22, 2009	10.59	10.89	10.36	10.71	80,365	+0.06(+0.56%)
Jul 21, 2009	10.66	10.76	10.40	10.65	85,169	+0.01(+0.09%)
Jul 20, 2009	10.57	10.82	10.54	10.64	102,039	+0.17(+1.61%)
Jul 17, 2009	10.39	10.53	10.16	10.47	171,476	+0.11(+1.05%)
Jul 16, 2009	10.30	10.39	9.988	10.36	193,345	-0.02(-0.19%)
Jul 15, 2009	10.02	10.39	10.01	10.38	199,155	+0.45(+4.48%)
Jul 14, 2009	9.908	10.10	9.879	9.938	95,017	-0.01(-0.10%)
Jul 13, 2009	9.730	10.06	9.384	9.948	230,976	+0.41(+4.25%)
Jul 10, 2009	9.651	9.740	9.394	9.542	117,026	-0.09(-0.92%)
Jul 09, 2009	9.730	9.750	9.493	9.631	103,222	-0.07(-0.71%)
Jul 08, 2009	9.869	10.07	9.404	9.701	125,536	-0.10(-1.01%)
Jul 07, 2009	10.35	10.42	9.780	9.800	193,702	-0.58(-5.62%)
Jul 06, 2009	10.54	10.68	10.14	10.38	125,780	-0.15(-1.41%)
Jul 02, 2009	10.95	11.13	10.48	10.53	106,978	-0.57(-5.17%)
Jul 01, 2009	10.97	11.14	10.93	11.11	108,862	+0.25(+2.28%)
Jun 30, 2009	10.95	11.21	10.86	10.86	133,467	-0.12(-1.08%)
Jun 29, 2009	11.10	11.11	10.91	10.98	109,618	-0.14(-1.25%)
Jun 26, 2009	10.71	11.13	10.61	11.12	835,914	+0.50(+4.76%)
Jun 25, 2009	10.44	10.70	10.27	10.61	128,783	+0.22(+2.10%)
Jun 24, 2009	10.66	10.68	10.37	10.39	90,961	-0.18(-1.69%)
Jun 23, 2009	10.58	10.70	10.37	10.57	112,975	-0.03(-0.28%)
Jun 22, 2009	11.09	11.13	10.60	10.60	129,897	-0.58(-5.22%)
Jun 19, 2009	11.09	11.32	11.08	11.19	208,017	+0.12(+1.07%)
Jun 18, 2009	11.13	11.22	10.89	11.07	100,638	-0.13(-1.15%)
Jun 17, 2009	11.17	11.32	11.13	11.20	133,810	+0.00(+0.00%)
Jun 16, 2009	11.35	11.44	11.11	11.20	189,299	-0.15(-1.31%)
Jun 15, 2009	11.58	11.63	11.24	11.34	301,140	-0.31(-2.63%)
Jun 12, 2009	11.03	11.68	10.93	11.65	378,182	+0.60(+5.47%)
Jun 11, 2009	10.86	11.14	10.81	11.05	185,622	+0.25(+2.29%)
Jun 10, 2009	11.13	11.13	10.65	10.80	145,666	-0.16(-1.45%)
Jun 09, 2009	10.89	11.07	10.86	10.96	149,862	+0.08(+0.73%)
Jun 08, 2009	10.82	11.01	10.71	10.88	238,641	-0.04(-0.36%)
Jun 05, 2009	10.87	10.99	10.62	10.92	452,853	+0.27(+2.51%)
Jun 04, 2009	10.69	10.72	10.49	10.65	133,347	-0.02(-0.19%)
Jun 03, 2009	10.51	10.74	10.37	10.67	133,484	-0.03(-0.28%)
Jun 02, 2009	10.71	10.87	10.46	10.70	198,558	-0.12(-1.10%)
Jun 01, 2009	10.34	10.89	10.26	10.82	231,459	+0.61(+6.01%)
May 29, 2009	10.13	10.23	9.839	10.21	122,351	+0.22(+2.18%)
May 28, 2009	10.09	10.20	9.730	9.988	194,518	+0.01(+0.10%)
May 27, 2009	10.08	10.28	9.938	9.978	234,501	-0.09(-0.88%)
May 26, 2009	9.414	10.10	9.404	10.07	241,905	+0.51(+5.39%)
May 22, 2009	9.730	9.819	9.542	9.552	112,182	-0.09(-0.92%)
May 21, 2009	9.710	9.849	9.443	9.641	222,327	-0.52(-5.16%)
May 20, 2009	10.01	10.39	9.889	10.17	324,380	+0.21(+2.09%)
May 19, 2009	9.859	10.04	9.720	9.958	204,075	+0.13(+1.31%)
May 18, 2009	9.621	9.849	9.532	9.829	163,407	+0.24(+2.48%)
May 15, 2009	9.760	9.760	9.463	9.592	134,109	-0.03(-0.31%)
May 14, 2009	9.701	9.720	9.503	9.621	158,866	-0.01(-0.10%)
May 13, 2009	9.938	10.05	9.621	9.631	202,385	-0.45(-4.42%)
May 12, 2009	10.33	10.33	9.998	10.08	169,598	-0.12(-1.17%)
May 11, 2009	10.35	10.35	10.03	10.20	170,852	-0.22(-2.09%)
May 08, 2009	10.27	10.50	10.07	10.41	202,855	+0.25(+2.43%)
May 07, 2009	10.39	10.52	10.03	10.17	358,111	-0.15(-1.44%)
May 06, 2009	10.09	10.33	9.997	10.31	362,158	+0.44(+4.41%)
May 05, 2009	10.89	10.90	9.710	9.879	658,532	-1.23(-11.05%)
May 04, 2009	11.14	11.52	10.99	11.11	304,830	-0.02(-0.18%)
May 01, 2009	11.18	11.56	11.00	11.13	147,986	+0.07(+0.63%)
Apr 30, 2009	11.09	11.41	11.06	11.06	372,429	+0.09(+0.81%)
Apr 29, 2009	10.64	10.97	10.54	10.97	310,469	+0.84(+8.31%)
Apr 28, 2009	9.918	10.26	9.908	10.13	213,854	+0.15(+1.49%)
Apr 27, 2009	9.809	10.23	9.730	9.978	244,516	+0.03(+0.30%)
Apr 24, 2009	9.671	10.05	9.671	9.948	322,353	+0.40(+4.15%)
Apr 23, 2009	9.681	9.730	9.443	9.552	174,855	+0.01(+0.10%)
Apr 22, 2009	9.433	9.691	9.423	9.542	208,400	-0.01(-0.10%)
Apr 21, 2009	9.414	9.602	9.404	9.552	149,200	+0.12(+1.26%)
Apr 20, 2009	9.651	9.968	9.404	9.433	257,280	-0.40(-4.03%)
Apr 17, 2009	9.998	10.01	9.701	9.829	185,905	-0.07(-0.70%)
Apr 16, 2009	9.641	10.01	9.552	9.899	208,951	+0.36(+3.73%)
Apr 15, 2009	9.443	9.661	9.423	9.542	153,232	+0.12(+1.26%)
Apr 14, 2009	9.513	9.681	9.285	9.423	197,868	-0.15(-1.55%)
Apr 13, 2009	9.790	9.819	9.394	9.572	203,957	-0.25(-2.52%)
Apr 09, 2009	9.275	9.829	9.077	9.819	260,142	+0.96(+10.84%)
Apr 08, 2009	8.839	8.909	8.701	8.859	144,651	+0.12(+1.36%)
Apr 07, 2009	9.324	9.394	8.671	8.740	245,999	-0.33(-3.60%)
Apr 06, 2009	9.315	9.394	8.958	9.067	174,482	-0.26(-2.76%)
Apr 03, 2009	9.285	9.374	9.107	9.324	163,380	+0.12(+1.29%)
Apr 02, 2009	8.988	9.315	8.869	9.206	276,498	+0.54(+6.29%)
Apr 01, 2009	8.869	8.869	8.275	8.661	304,691	+0.33(+3.92%)
Mar 31, 2009	8.255	8.542	7.909	8.335	489,168	+0.15(+1.81%)
Mar 30, 2009	8.770	8.770	8.127	8.186	289,927	-0.75(-8.42%)
Mar 26, 2009	8.443	8.958	8.443	8.938	206,759	+0.56(+6.74%)
Mar 25, 2009	8.364	8.513	8.038	8.374	262,953	+0.09(+1.08%)
Mar 24, 2009	8.364	8.592	8.226	8.285	241,522	-0.21(-2.45%)
Mar 23, 2009	8.216	8.503	7.830	8.493	240,746	+0.66(+8.47%)
Mar 20, 2009	8.166	8.285	7.820	7.830	149,258	-0.34(-4.12%)
Mar 19, 2009	8.186	8.354	8.048	8.166	128,421	+0.05(+0.61%)
Mar 18, 2009	7.919	8.127	7.760	8.117	163,442	+0.20(+2.50%)
Mar 17, 2009	7.731	7.939	7.731	7.919	184,533	+0.09(+1.14%)
Mar 16, 2009	7.949	8.077	7.810	7.830	162,097	-0.03(-0.38%)
Mar 13, 2009	7.859	7.919	7.751	7.859	136,432	+0.01(+0.13%)
Mar 12, 2009	7.523	7.856	7.414	7.850	273,266	+0.46(+6.16%)
Mar 11, 2009	7.305	7.572	7.226	7.394	281,080	+0.24(+3.32%)
Mar 10, 2009	6.919	7.206	6.721	7.157	183,701	+0.40(+5.86%)
Mar 09, 2009	7.196	7.345	6.721	6.761	231,400	-0.52(-7.20%)
Mar 06, 2009	7.226	7.325	7.107	7.285	290,236	+0.16(+2.22%)
Mar 05, 2009	7.701	7.760	7.068	7.127	271,011	-0.64(-8.28%)
Mar 04, 2009	7.513	7.869	7.464	7.770	212,848	+0.18(+2.35%)
Mar 02, 2009	8.245	8.315	7.562	7.592	237,218	-0.75(-9.02%)
Feb 27, 2009	8.166	8.443	8.117	8.344	381,590	+0.17(+2.06%)
Feb 26, 2009	8.414	8.711	8.166	8.176	274,149	-0.20(-2.36%)
Feb 25, 2009	8.810	8.839	8.018	8.374	508,072	-0.47(-5.26%)
Feb 24, 2009	8.463	8.958	8.463	8.839	333,466	+0.39(+4.57%)
Feb 23, 2009	9.018	9.453	8.414	8.453	260,628	-0.31(-3.50%)
Feb 20, 2009	8.968	9.008	8.674	8.760	172,397	-0.22(-2.43%)
Feb 19, 2009	9.067	9.136	8.978	8.978	128,593	+0.03(+0.33%)
Feb 18, 2009	9.166	9.364	8.909	8.948	234,615	-0.25(-2.69%)
Feb 17, 2009	9.483	9.651	9.186	9.196	160,902	-0.43(-4.42%)
Feb 13, 2009	9.701	9.720	9.552	9.621	233,127	-0.03(-0.31%)
Feb 12, 2009	9.453	9.671	9.404	9.651	172,148	+0.11(+1.14%)
Feb 11, 2009	9.532	9.641	9.404	9.542	147,509	+0.09(+0.94%)
Feb 10, 2009	9.503	9.750	9.364	9.453	237,936	-0.10(-1.04%)
Feb 09, 2009	9.819	9.843	9.513	9.552	273,743	-0.10(-1.03%)
Feb 06, 2009	9.324	9.849	9.315	9.651	384,430	+0.39(+4.17%)
Feb 05, 2009	9.027	9.473	8.982	9.265	102,465	+0.20(+2.18%)
Feb 04, 2009	9.136	9.344	9.018	9.067	105,605	-0.09(-0.97%)
Feb 03, 2009	9.107	9.216	8.928	9.156	312,551	+0.09(+0.98%)
Feb 02, 2009	9.503	9.503	9.013	9.067	265,975	-0.45(-4.68%)
Jan 30, 2009	9.750	9.750	9.414	9.513	139,519	-0.18(-1.84%)
Jan 29, 2009	9.988	10.02	9.644	9.691	180,451	-0.37(-3.64%)
Jan 28, 2009	9.809	10.14	9.809	10.06	170,224	+0.29(+2.94%)
Jan 27, 2009	9.691	9.948	9.681	9.770	97,632	+0.08(+0.82%)
Jan 26, 2009	9.602	9.869	9.582	9.691	108,845	+0.02(+0.20%)
Jan 23, 2009	9.433	9.770	9.265	9.671	196,518	+0.12(+1.24%)
Jan 22, 2009	9.552	9.670	9.433	9.552	196,640	-0.18(-1.83%)
Jan 21, 2009	9.423	9.750	9.423	9.730	176,193	+0.46(+4.91%)
Jan 20, 2009	9.681	9.817	9.275	9.275	249,322	-0.56(-5.73%)
Jan 16, 2009	9.493	9.859	9.315	9.839	331,802	+0.52(+5.63%)
Jan 15, 2009	8.919	9.344	8.656	9.315	425,316	+0.47(+5.26%)
Jan 14, 2009	9.552	9.552	8.681	8.849	1,150,841	-0.44(-4.69%)
Jan 13, 2009	10.39	10.39	9.285	9.285	839,748	-1.10(-10.58%)
Jan 12, 2009	11.32	11.38	10.36	10.38	386,276	-0.94(-8.30%)
Jan 09, 2009	11.66	11.84	11.30	11.32	239,112	-0.35(-2.97%)
Jan 08, 2009	11.93	12.00	11.62	11.67	248,301	-0.34(-2.80%)
Jan 07, 2009	12.65	12.67	11.93	12.01	376,359	-0.72(-5.68%)
Jan 06, 2009	13.12	13.34	12.67	12.73	336,299	-0.35(-2.65%)
Jan 05, 2009	13.33	13.42	12.97	13.08	190,379	-0.18(-1.34%)
Jan 02, 2009	13.18	13.34	12.87	13.25	124,400	+0.21(+1.59%)
Dec 31, 2008	12.60	13.11	12.60	13.05	297,053	+0.58(+4.69%)
Dec 30, 2008	12.11	12.47	12.10	12.46	146,369	+0.42(+3.45%)
Dec 29, 2008	12.11	12.21	11.97	12.05	196,565	-0.15(-1.22%)
Dec 26, 2008	12.05	12.30	11.99	12.20	66,384	+0.19(+1.57%)
Dec 24, 2008	11.83	12.10	11.83	12.01	254,186	+0.14(+1.17%)
Dec 23, 2008	12.13	12.17	11.86	11.87	219,328	-0.21(-1.72%)
Dec 22, 2008	12.43	12.53	11.98	12.08	299,897	-0.37(-2.94%)
Dec 19, 2008	12.70	12.70	12.32	12.44	291,164	-0.02(-0.16%)
Dec 18, 2008	12.35	12.74	12.35	12.46	317,665	+0.05(+0.40%)
Dec 17, 2008	11.87	12.50	11.79	12.41	498,189	+0.51(+4.33%)
Dec 16, 2008	11.66	11.94	11.49	11.90	280,919	+0.44(+3.80%)
Dec 15, 2008	11.59	11.67	11.28	11.46	142,210	+0.02(+0.17%)
Dec 12, 2008	11.09	11.45	10.98	11.44	246,936	+0.40(+3.58%)
Dec 11, 2008	10.98	11.46	10.98	11.05	235,500	-0.04(-0.36%)
Dec 10, 2008	11.07	11.39	10.92	11.09	151,530	+0.13(+1.17%)
Dec 09, 2008	11.34	11.38	10.94	10.96	172,700	-0.40(-3.49%)
Dec 08, 2008	11.41	11.60	11.24	11.35	215,923	+0.16(+1.41%)
Dec 05, 2008	11.22	11.58	10.95	11.20	242,323	-0.24(-2.08%)
Dec 04, 2008	11.58	11.90	11.20	11.43	217,613	-0.23(-1.95%)
Dec 03, 2008	11.40	11.82	11.38	11.66	379,132	-0.07(-0.59%)
Dec 02, 2008	12.35	12.96	11.41	11.73	264,606	-0.41(-3.34%)