Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	26.63	27.18	26.55	27.18	170,797	+0.40(+1.49%)
Nov 29, 2010	26.50	26.82	26.29	26.78	50,413	+0.07(+0.26%)
Nov 26, 2010	26.75	26.75	26.46	26.71	42,623	-0.06(-0.24%)
Nov 24, 2010	26.84	26.77	26.77	26.77	40,795	+0.10(+0.39%)
Nov 23, 2010	26.98	27.10	26.52	26.67	65,671	-0.57(-2.09%)
Nov 22, 2010	26.84	27.26	26.84	27.24	46,619	+0.27(+1.00%)
Nov 19, 2010	27.00	27.04	26.81	26.97	121,221	+0.08(+0.30%)
Nov 18, 2010	27.06	27.33	26.34	26.89	149,601	-0.01(-0.04%)
Nov 17, 2010	27.02	27.23	26.65	26.90	39,239	+0.06(+0.22%)
Nov 16, 2010	26.80	27.23	26.26	26.84	102,308	+0.07(+0.24%)
Nov 15, 2010	26.86	27.27	26.63	26.77	156,628	-0.16(-0.58%)
Nov 12, 2010	27.52	27.76	26.86	26.93	97,187	-0.83(-2.99%)
Nov 11, 2010	28.09	28.22	27.68	27.76	80,304	-0.51(-1.80%)
Nov 10, 2010	28.02	28.30	27.80	28.27	57,642	+0.29(+1.04%)
Nov 09, 2010	28.22	28.41	27.94	27.98	85,297	-0.26(-0.92%)
Nov 08, 2010	28.20	28.36	28.00	28.24	51,259	-0.02(-0.07%)
Nov 05, 2010	27.74	28.26	27.60	28.26	170,364	+0.53(+1.91%)
Nov 04, 2010	27.41	27.74	27.06	27.73	144,629	+0.67(+2.48%)
Nov 03, 2010	27.23	27.24	26.72	27.06	159,347	-0.08(-0.29%)
Nov 02, 2010	27.17	27.20	26.38	27.14	270,999	+0.11(+0.41%)
Nov 01, 2010	26.21	27.03	25.60	27.03	417,954	+0.97(+3.72%)
Oct 29, 2010	25.60	26.17	25.51	26.06	306,227	+0.81(+3.21%)
Oct 28, 2010	24.00	26.65	23.11	25.25	837,652	+0.85(+3.48%)
Oct 27, 2010	24.35	24.67	24.15	24.40	343,953	-0.40(-1.61%)
Oct 25, 2010	25.25	25.88	24.75	24.80	183,806	-0.30(-1.20%)
Oct 22, 2010	25.53	25.53	25.02	25.10	265,160	-0.37(-1.45%)
Oct 21, 2010	26.15	26.16	25.33	25.47	185,759	-0.61(-2.34%)
Oct 20, 2010	25.64	26.20	25.60	26.08	71,770	+0.48(+1.87%)
Oct 19, 2010	25.65	25.97	25.55	25.60	271,197	-0.24(-0.93%)
Oct 18, 2010	25.73	26.03	25.68	25.84	232,901	-0.04(-0.15%)
Oct 15, 2010	26.14	26.22	25.70	25.88	233,334	-0.14(-0.54%)
Oct 14, 2010	25.99	26.40	25.76	26.02	186,617	-0.18(-0.69%)
Oct 13, 2010	25.49	26.49	25.34	26.20	247,756	+0.90(+3.56%)
Oct 12, 2010	25.25	25.50	25.02	25.30	282,581	-0.03(-0.12%)
Oct 11, 2010	25.79	25.79	25.21	25.33	376,065	-0.30(-1.17%)
Oct 08, 2010	25.55	25.76	25.40	25.63	522,068	+0.23(+0.91%)
Oct 07, 2010	25.87	26.23	25.29	25.40	532,087	-0.45(-1.74%)
Oct 06, 2010	27.60	27.60	25.60	25.85	607,085	-1.73(-6.27%)
Oct 05, 2010	29.78	30.26	27.51	27.58	559,249	-1.99(-6.73%)
Oct 04, 2010	30.65	30.68	29.55	29.57	187,584	-1.07(-3.49%)
Oct 01, 2010	31.35	31.35	30.43	30.64	125,408	-0.50(-1.61%)
Sep 30, 2010	31.09	31.19	30.18	31.14	179,058	+0.10(+0.32%)
Sep 29, 2010	30.00	31.07	30.00	31.04	211,989	+1.23(+4.13%)
Sep 28, 2010	30.08	30.10	29.57	29.81	134,711	-0.19(-0.62%)
Sep 27, 2010	29.85	30.00	29.38	30.00	122,481	+0.10(+0.32%)
Sep 24, 2010	29.90	30.20	29.52	29.90	162,752	+0.47(+1.60%)
Sep 23, 2010	27.59	29.49	27.59	29.43	408,476	+1.77(+6.40%)
Sep 22, 2010	27.69	27.83	27.25	27.66	55,575	+0.03(+0.11%)
Sep 21, 2010	27.76	27.94	27.41	27.63	82,452	-0.08(-0.29%)
Sep 20, 2010	27.16	27.72	27.16	27.71	154,309	+0.59(+2.18%)
Sep 17, 2010	26.70	27.15	26.37	27.12	57,718	+0.08(+0.30%)
Sep 15, 2010	26.67	27.08	26.67	27.04	67,180	+0.21(+0.78%)
Sep 14, 2010	26.78	27.10	26.61	26.83	93,519	-0.03(-0.11%)
Sep 13, 2010	26.62	26.98	26.38	26.86	47,592	+0.33(+1.24%)
Sep 10, 2010	26.82	26.99	26.50	26.53	32,447	-0.34(-1.27%)
Sep 09, 2010	26.83	26.92	26.53	26.87	48,499	+0.24(+0.90%)
Sep 08, 2010	26.61	26.81	26.44	26.63	159,174	+0.05(+0.19%)
Sep 07, 2010	26.60	27.09	26.56	26.58	156,406	-0.07(-0.26%)
Sep 03, 2010	27.54	27.70	26.56	26.65	153,688	-0.77(-2.81%)
Sep 02, 2010	26.80	27.64	26.79	27.42	98,755	+0.54(+2.01%)
Sep 01, 2010	26.73	27.16	26.73	26.88	71,805	+0.38(+1.43%)
Aug 31, 2010	27.06	27.06	26.36	26.50	145,369	-0.56(-2.07%)
Aug 30, 2010	27.00	27.26	26.96	27.06	47,590	-0.02(-0.07%)
Aug 27, 2010	26.43	27.20	26.43	27.08	115,365	+0.69(+2.61%)
Aug 26, 2010	27.12	27.12	26.37	26.39	118,835	-0.72(-2.66%)
Aug 25, 2010	26.89	27.17	26.44	27.11	74,994	+0.04(+0.15%)
Aug 24, 2010	27.11	27.29	26.89	27.07	83,654	-0.24(-0.88%)
Aug 23, 2010	27.52	27.59	27.16	27.31	53,646	-0.20(-0.73%)
Aug 20, 2010	27.45	27.60	27.10	27.51	37,654	-0.10(-0.36%)
Aug 19, 2010	27.44	27.87	27.32	27.61	154,706	+0.17(+0.62%)
Aug 18, 2010	27.56	27.62	27.25	27.44	42,142	+0.06(+0.22%)
Aug 17, 2010	27.27	27.65	27.16	27.38	72,915	+0.50(+1.86%)
Aug 16, 2010	26.35	26.99	26.35	26.88	46,702	+0.40(+1.51%)
Aug 13, 2010	26.60	26.89	26.00	26.48	46,801	-0.22(-0.82%)
Aug 12, 2010	26.61	27.17	26.58	26.70	50,771	-0.11(-0.41%)
Aug 11, 2010	27.86	28.05	26.60	26.81	131,626	-1.28(-4.56%)
Aug 10, 2010	28.05	28.80	27.83	28.09	59,628	-0.42(-1.47%)
Aug 09, 2010	28.28	28.64	27.82	28.51	104,653	+0.33(+1.17%)
Aug 06, 2010	28.02	28.39	27.61	28.18	74,986	-0.03(-0.11%)
Aug 05, 2010	28.08	28.43	28.08	28.21	63,661	-0.15(-0.53%)
Aug 04, 2010	28.69	28.70	28.35	28.36	198,219	-0.14(-0.49%)
Aug 03, 2010	28.60	28.69	28.20	28.50	237,009	-0.03(-0.11%)
Aug 02, 2010	28.62	28.62	27.70	28.53	200,093	+0.16(+0.56%)
Jul 30, 2010	26.98	28.48	26.98	28.37	195,058	+1.20(+4.42%)
Jul 29, 2010	25.50	27.36	24.74	27.17	419,746	+1.88(+7.43%)
Jul 28, 2010	25.79	25.94	24.99	25.29	92,340	-0.48(-1.86%)
Jul 27, 2010	26.23	26.37	25.71	25.77	40,811	-0.21(-0.81%)
Jul 26, 2010	25.86	26.21	25.84	25.98	48,188	-0.04(-0.15%)
Jul 23, 2010	26.22	26.35	25.30	26.02	212,892	-0.22(-0.84%)
Jul 22, 2010	26.20	26.36	25.55	26.24	104,656	+0.21(+0.81%)
Jul 21, 2010	25.65	26.07	25.26	26.03	130,906	+0.49(+1.92%)
Jul 20, 2010	25.05	25.55	25.00	25.54	36,552	+0.28(+1.11%)
Jul 19, 2010	25.33	25.33	25.05	25.26	59,255	-0.07(-0.28%)
Jul 16, 2010	25.65	25.73	25.09	25.33	353,875	-0.42(-1.63%)
Jul 15, 2010	25.79	25.84	25.58	25.75	67,273	-0.03(-0.12%)
Jul 14, 2010	25.47	25.79	25.05	25.78	84,033	+0.22(+0.86%)
Jul 13, 2010	25.23	25.64	25.15	25.56	121,055	+0.58(+2.32%)
Jul 12, 2010	25.14	25.20	24.30	24.98	110,356	-0.25(-0.99%)
Jul 09, 2010	24.91	25.34	24.15	25.23	92,201	+0.29(+1.16%)
Jul 08, 2010	24.70	25.23	24.49	24.94	108,708	+0.29(+1.18%)
Jul 07, 2010	24.26	24.73	24.03	24.65	177,491	+0.36(+1.48%)
Jul 06, 2010	24.59	24.79	24.15	24.29	147,914	-0.15(-0.61%)
Jul 02, 2010	24.43	24.78	24.33	24.44	54,417	-0.08(-0.33%)
Jul 01, 2010	24.89	25.04	24.06	24.52	160,885	-0.22(-0.89%)
Jun 30, 2010	24.80	25.50	24.66	24.74	87,664	+0.00(+0.00%)
Jun 29, 2010	25.15	25.31	24.50	24.74	127,371	-0.87(-3.40%)
Jun 25, 2010	25.50	25.96	25.17	25.61	168,347	+0.12(+0.47%)
Jun 24, 2010	25.79	26.18	25.44	25.49	81,582	-0.41(-1.58%)
Jun 23, 2010	26.34	26.51	25.55	25.90	168,548	-0.54(-2.04%)
Jun 22, 2010	27.23	27.23	26.35	26.44	223,780	-0.92(-3.36%)
Jun 21, 2010	27.48	27.55	26.78	27.36	212,658	-0.04(-0.15%)
Jun 18, 2010	27.97	27.99	27.28	27.40	123,840	-0.56(-2.00%)
Jun 17, 2010	28.21	28.50	27.46	27.96	132,016	-0.23(-0.82%)
Jun 16, 2010	28.00	28.83	27.84	28.19	167,991	+0.04(+0.14%)
Jun 15, 2010	28.26	28.70	27.95	28.15	206,363	+0.02(+0.07%)
Jun 14, 2010	27.68	28.58	27.15	28.13	464,372	+0.82(+3.00%)
Jun 11, 2010	26.30	27.49	26.30	27.31	169,261	+0.58(+2.17%)
Jun 10, 2010	26.21	26.80	25.79	26.73	98,396	+0.65(+2.49%)
Jun 09, 2010	26.20	26.63	25.91	26.08	106,665	-0.02(-0.08%)
Jun 08, 2010	26.44	26.80	25.87	26.10	126,855	-0.40(-1.51%)
Jun 07, 2010	27.00	27.34	26.44	26.50	124,325	-0.47(-1.74%)
Jun 04, 2010	26.32	27.27	26.03	26.97	158,025	+0.21(+0.78%)
Jun 03, 2010	26.59	27.00	26.59	26.76	182,476	-0.06(-0.22%)
Jun 02, 2010	27.00	27.37	26.34	26.82	168,113	+0.00(+0.00%)
Jun 01, 2010	26.79	27.79	26.50	26.82	399,598	+0.01(+0.04%)
May 28, 2010	25.17	26.92	24.73	26.81	472,226	+1.64(+6.52%)
May 27, 2010	24.73	25.17	24.51	25.17	122,225	+0.65(+2.65%)
May 26, 2010	24.25	25.41	24.25	24.52	294,660	+0.34(+1.41%)
May 25, 2010	24.06	24.27	23.51	24.18	127,526	-0.34(-1.39%)
May 24, 2010	24.82	25.45	24.34	24.52	105,281	-0.39(-1.57%)
May 21, 2010	24.67	25.18	24.25	24.91	133,676	+0.11(+0.44%)
May 20, 2010	24.47	24.87	23.52	24.80	252,450	-0.05(-0.20%)
May 19, 2010	24.87	24.94	24.01	24.85	72,204	-0.02(-0.08%)
May 18, 2010	24.14	25.18	23.92	24.87	157,504	+0.78(+3.24%)
May 17, 2010	24.05	24.25	23.80	24.09	67,520	+0.19(+0.79%)
May 14, 2010	23.81	24.70	23.21	23.90	217,805	-0.40(-1.65%)
May 13, 2010	24.16	24.44	23.40	24.30	88,037	+0.14(+0.58%)
May 12, 2010	23.34	24.16	22.76	24.16	217,763	+1.03(+4.45%)
May 11, 2010	23.09	23.29	21.21	23.13	193,731	+1.11(+5.04%)
May 10, 2010	22.51	22.72	21.71	22.02	92,576	+0.18(+0.81%)
May 07, 2010	22.74	22.85	21.29	21.84	171,348	-0.65(-2.88%)
May 06, 2010	23.42	23.73	21.84	22.49	176,754	-0.93(-3.97%)
May 05, 2010	23.80	24.05	23.35	23.42	155,364	-0.87(-3.58%)
May 04, 2010	23.86	24.47	23.61	24.29	165,531	+0.33(+1.38%)
May 03, 2010	24.17	24.21	23.86	23.96	74,939	-0.20(-0.83%)
Apr 30, 2010	24.34	24.51	24.14	24.16	84,387	-0.24(-0.98%)
Apr 29, 2010	24.26	24.51	24.18	24.40	116,584	+0.25(+1.04%)
Apr 28, 2010	24.02	24.25	23.70	24.15	135,830	+0.42(+1.79%)
Apr 27, 2010	25.00	25.11	23.61	23.73	429,531	-1.15(-4.62%)
Apr 26, 2010	25.09	25.46	24.51	24.88	135,038	-0.34(-1.37%)
Apr 23, 2010	25.37	25.75	25.22	25.22	175,709	-0.28(-1.10%)
Apr 22, 2010	25.01	25.54	24.99	25.50	46,337	+0.21(+0.83%)
Apr 21, 2010	25.07	25.30	24.79	25.29	124,309	+0.23(+0.92%)
Apr 20, 2010	25.25	25.35	24.72	25.06	105,022	-0.12(-0.48%)
Apr 19, 2010	25.55	25.58	24.90	25.18	159,289	-0.75(-2.89%)
Apr 16, 2010	26.47	26.55	25.38	25.93	58,256	-0.54(-2.04%)
Apr 15, 2010	25.85	26.94	25.62	26.47	255,842	+0.79(+3.08%)
Apr 14, 2010	25.73	25.80	25.47	25.68	96,688	+0.07(+0.27%)
Apr 13, 2010	25.72	25.75	25.32	25.61	169,817	-0.18(-0.70%)
Apr 12, 2010	25.86	26.23	25.67	25.79	193,541	-0.17(-0.65%)
Apr 09, 2010	25.78	25.98	25.42	25.96	153,367	+0.16(+0.62%)
Apr 08, 2010	25.37	26.05	24.80	25.80	166,633	+0.25(+0.98%)
Apr 07, 2010	24.46	25.61	23.98	25.55	328,464	+1.29(+5.32%)
Apr 06, 2010	22.31	24.58	22.20	24.26	760,893	+2.09(+9.43%)
Apr 05, 2010	22.44	22.49	22.17	22.17	130,032	+0.00(+0.00%)
Apr 01, 2010	22.32	22.17	22.17	22.17	249,500	-0.23(-1.03%)
Mar 31, 2010	22.49	22.70	22.19	22.40	259,876	-0.05(-0.22%)
Mar 30, 2010	22.71	22.75	22.45	22.45	128,710	-0.38(-1.66%)
Mar 29, 2010	23.39	23.39	22.39	22.83	153,554	-0.55(-2.35%)
Mar 26, 2010	22.84	24.17	21.61	23.38	585,556	+0.47(+2.05%)
Mar 25, 2010	24.03	24.23	22.88	22.91	259,756	-1.05(-4.38%)
Mar 24, 2010	24.25	24.41	23.73	23.96	265,417	-0.50(-2.04%)
Mar 23, 2010	25.03	25.07	24.29	24.46	149,815	-0.57(-2.28%)
Mar 22, 2010	24.36	25.51	24.31	25.03	252,384	+0.60(+2.46%)
Mar 19, 2010	24.71	24.96	24.34	24.43	117,797	-0.41(-1.65%)
Mar 18, 2010	25.53	25.53	24.65	24.84	94,206	-0.46(-1.82%)
Mar 17, 2010	25.16	25.45	25.00	25.30	60,275	+0.19(+0.76%)
Mar 16, 2010	24.90	25.28	24.59	25.11	112,168	+0.21(+0.84%)
Mar 15, 2010	24.80	25.43	24.62	24.90	110,692	-0.37(-1.46%)
Mar 12, 2010	26.44	26.53	25.16	25.27	183,383	-1.14(-4.32%)
Mar 11, 2010	26.77	26.95	26.17	26.41	113,585	-0.61(-2.26%)
Mar 10, 2010	26.86	27.50	21.35	27.02	1,702,373	+0.36(+1.35%)
Mar 09, 2010	26.86	27.32	26.22	26.66	206,213	-0.16(-0.60%)
Mar 08, 2010	26.55	27.18	26.14	26.82	135,334	+0.18(+0.68%)
Mar 05, 2010	26.96	27.30	26.31	26.64	119,366	-0.12(-0.44%)
Mar 04, 2010	25.23	26.80	25.23	26.76	95,396	+0.96(+3.71%)
Mar 03, 2010	25.70	25.96	25.12	25.80	154,783	+0.30(+1.18%)
Mar 02, 2010	26.00	26.00	25.26	25.50	269,706	-0.50(-1.92%)
Mar 01, 2010	25.90	26.55	25.62	26.00	134,244	+0.13(+0.50%)
Feb 26, 2010	26.18	26.50	25.60	25.87	155,627	+0.15(+0.58%)
Feb 25, 2010	25.75	26.46	25.30	25.72	343,077	-0.33(-1.27%)
Feb 24, 2010	25.71	26.13	25.03	26.05	131,651	+0.29(+1.13%)
Feb 23, 2010	25.37	26.10	25.08	25.76	163,993	+0.00(+0.00%)
Feb 22, 2010	26.60	26.95	25.33	25.76	195,609	-0.79(-2.98%)
Feb 19, 2010	26.43	27.07	26.01	26.55	150,431	-0.07(-0.26%)
Feb 18, 2010	26.09	26.70	26.09	26.62	247,713	+0.37(+1.41%)
Feb 17, 2010	26.82	26.82	25.82	26.25	359,523	-0.38(-1.43%)
Feb 16, 2010	24.50	26.66	24.04	26.63	541,928	+2.13(+8.69%)
Feb 12, 2010	24.99	24.50	24.50	24.50	737,900	-0.42(-1.69%)
Feb 11, 2010	23.68	24.95	23.31	24.92	369,965	+1.38(+5.86%)
Feb 10, 2010	23.19	23.96	23.00	23.54	258,677	+0.86(+3.79%)
Feb 09, 2010	22.40	22.95	22.11	22.68	110,403	+0.36(+1.61%)
Feb 08, 2010	22.41	23.38	22.30	22.32	119,768	-0.23(-1.02%)
Feb 05, 2010	22.53	22.98	22.07	22.55	89,803	+0.25(+1.12%)
Feb 04, 2010	23.00	23.00	22.13	22.30	138,984	-0.80(-3.46%)
Feb 03, 2010	23.50	23.50	22.76	23.10	86,727	-0.17(-0.73%)
Feb 02, 2010	22.80	23.50	22.07	23.27	240,963	+0.47(+2.06%)
Feb 01, 2010	22.95	23.06	21.87	22.80	250,015	-0.15(-0.65%)
Jan 29, 2010	22.30	23.25	22.11	22.95	324,480	+0.63(+2.82%)
Jan 28, 2010	21.30	22.45	21.27	22.32	283,678	+1.19(+5.63%)
Jan 27, 2010	21.24	21.52	20.91	21.13	268,703	-0.25(-1.17%)
Jan 26, 2010	21.79	22.44	21.28	21.38	135,326	-0.63(-2.86%)
Jan 25, 2010	22.10	22.60	21.50	22.01	60,194	+0.07(+0.32%)
Jan 22, 2010	22.65	22.75	21.75	21.94	226,947	-0.82(-3.60%)
Jan 21, 2010	23.44	23.58	22.66	22.76	173,767	-0.64(-2.73%)
Jan 20, 2010	22.83	23.46	22.65	23.40	143,597	+0.55(+2.40%)
Jan 19, 2010	22.89	23.46	22.50	22.85	455,569	+0.72(+3.25%)
Jan 15, 2010	22.82	22.13	22.13	22.13	255,300	-0.74(-3.24%)
Jan 14, 2010	22.90	23.17	22.67	22.87	192,184	-0.13(-0.57%)
Jan 13, 2010	24.01	24.21	22.80	23.00	379,869	-0.85(-3.56%)
Jan 12, 2010	23.56	24.41	23.33	23.85	327,670	+0.34(+1.45%)
Jan 11, 2010	23.65	23.66	23.11	23.51	151,392	+0.08(+0.34%)
Jan 08, 2010	23.24	23.43	23.17	23.43	79,502	+0.08(+0.34%)
Jan 07, 2010	23.10	23.48	23.00	23.35	189,989	+0.11(+0.47%)
Jan 06, 2010	21.85	23.36	21.85	23.24	755,716	+1.29(+5.89%)
Jan 05, 2010	21.15	21.95	21.15	21.95	669,668	+0.77(+3.63%)
Jan 04, 2010	21.35	21.95	21.00	21.18	347,340	+0.19(+0.91%)
Dec 31, 2009	20.99	20.99	20.99	20.99	291,400	+0.12(+0.57%)
Dec 30, 2009	21.21	21.37	20.72	20.87	167,396	-0.34(-1.60%)
Dec 29, 2009	20.18	21.25	20.00	21.21	176,218	+1.21(+6.05%)
Dec 28, 2009	19.50	20.07	19.50	20.00	395,129	+0.80(+4.17%)
Dec 24, 2009	19.21	19.67	19.00	19.20	40,547	+0.22(+1.16%)
Dec 23, 2009	19.00	19.44	18.76	18.98	111,959	+0.07(+0.37%)
Dec 22, 2009	18.42	18.92	18.21	18.91	279,693	+0.79(+4.36%)
Dec 21, 2009	18.19	18.60	17.80	18.12	125,447	+0.09(+0.50%)
Dec 18, 2009	18.05	18.29	17.74	18.03	133,541	+0.14(+0.78%)
Dec 17, 2009	17.80	18.38	17.50	17.89	68,290	+0.07(+0.39%)
Dec 16, 2009	18.11	18.16	17.71	17.82	68,050	-0.26(-1.44%)
Dec 15, 2009	18.32	18.32	17.80	18.08	99,827	-0.20(-1.09%)
Dec 14, 2009	17.91	18.38	16.71	18.28	523,014	+1.53(+9.13%)
Dec 11, 2009	16.65	16.83	16.45	16.75	114,526	+0.22(+1.33%)
Dec 10, 2009	16.34	16.69	16.32	16.53	101,047	+0.31(+1.91%)
Dec 09, 2009	16.33	16.33	16.10	16.22	44,840	-0.04(-0.25%)
Dec 08, 2009	15.70	16.44	15.70	16.26	131,516	+0.51(+3.24%)
Dec 07, 2009	15.80	15.94	15.75	15.75	231,867	-0.03(-0.19%)
Dec 04, 2009	15.85	16.11	15.70	15.78	213,795	+0.04(+0.25%)
Dec 03, 2009	15.44	16.08	15.38	15.74	102,113	+0.29(+1.88%)
Dec 02, 2009	15.68	15.78	15.09	15.45	129,046	-0.25(-1.59%)