Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	23.47	23.60	23.22	23.39	935,537	-0.25(-1.06%)
Nov 29, 2010	23.79	23.87	23.46	23.64	621,318	-0.27(-1.13%)
Nov 26, 2010	23.95	24.05	23.78	23.91	163,240	-0.16(-0.66%)
Nov 24, 2010	23.47	24.07	24.07	24.07	512,049	+0.82(+3.53%)
Nov 23, 2010	23.18	23.27	22.91	23.25	410,548	-0.13(-0.56%)
Nov 22, 2010	23.17	23.43	22.97	23.38	494,027	+0.21(+0.91%)
Nov 19, 2010	23.03	23.33	22.92	23.17	645,835	+0.18(+0.78%)
Nov 18, 2010	22.66	23.06	22.66	22.99	571,151	+0.50(+2.22%)
Nov 17, 2010	22.66	22.76	22.40	22.49	489,691	-0.11(-0.49%)
Nov 16, 2010	22.68	23.50	22.47	22.60	592,855	-0.30(-1.31%)
Nov 15, 2010	23.24	23.51	22.88	22.90	595,349	-0.15(-0.65%)
Nov 12, 2010	23.20	23.69	22.94	23.05	1,107,088	+0.05(+0.22%)
Nov 11, 2010	22.72	23.15	22.38	23.00	781,554	-0.05(-0.22%)
Nov 10, 2010	23.24	23.24	22.75	23.05	743,608	-0.14(-0.60%)
Nov 09, 2010	23.07	23.34	22.88	23.19	1,144,806	+0.28(+1.22%)
Nov 08, 2010	22.54	23.19	22.38	22.91	1,293,848	+0.29(+1.28%)
Nov 05, 2010	22.33	22.68	22.19	22.62	698,950	+0.27(+1.21%)
Nov 04, 2010	22.06	22.43	22.06	22.35	713,555	+0.39(+1.78%)
Nov 03, 2010	21.70	21.97	21.60	21.96	373,344	+0.27(+1.24%)
Nov 02, 2010	21.66	21.74	21.20	21.69	678,687	+0.25(+1.17%)
Nov 01, 2010	21.46	21.67	21.36	21.44	631,172	+0.03(+0.14%)
Oct 29, 2010	21.21	21.47	21.03	21.41	443,586	+0.18(+0.85%)
Oct 28, 2010	21.34	21.40	20.97	21.23	455,492	-0.04(-0.19%)
Oct 27, 2010	20.54	21.30	20.42	21.27	538,604	+0.37(+1.77%)
Oct 25, 2010	20.89	21.10	20.79	20.90	433,954	+0.18(+0.87%)
Oct 22, 2010	20.33	20.82	20.22	20.72	550,998	+0.49(+2.42%)
Oct 21, 2010	20.74	20.74	20.00	20.23	803,411	-0.40(-1.94%)
Oct 20, 2010	20.52	20.76	20.36	20.63	262,177	+0.24(+1.18%)
Oct 19, 2010	20.44	20.76	20.26	20.39	521,030	-0.38(-1.83%)
Oct 18, 2010	20.88	20.88	20.59	20.77	365,357	-0.04(-0.19%)
Oct 15, 2010	20.91	20.94	20.48	20.81	594,109	+0.18(+0.87%)
Oct 14, 2010	20.59	20.85	20.51	20.63	699,905	-0.05(-0.24%)
Oct 13, 2010	20.75	20.77	20.40	20.68	676,002	-0.03(-0.14%)
Oct 12, 2010	20.50	20.78	20.31	20.71	619,244	+0.16(+0.78%)
Oct 11, 2010	20.58	20.78	20.49	20.55	597,083	-0.19(-0.92%)
Oct 08, 2010	20.31	20.86	20.07	20.74	672,516	+0.35(+1.72%)
Oct 07, 2010	20.53	20.57	20.12	20.39	508,338	+0.01(+0.05%)
Oct 06, 2010	20.80	20.93	20.16	20.38	703,547	-0.57(-2.72%)
Oct 05, 2010	20.43	20.98	20.28	20.95	827,926	+0.79(+3.92%)
Oct 04, 2010	20.21	20.43	19.89	20.16	608,920	-0.06(-0.30%)
Oct 01, 2010	20.27	20.30	19.98	20.22	409,731	+0.03(+0.15%)
Sep 30, 2010	20.35	20.47	19.94	20.19	818,174	-0.09(-0.44%)
Sep 29, 2010	19.96	20.33	19.82	20.28	1,653,719	+0.32(+1.60%)
Sep 28, 2010	19.41	19.99	18.75	19.96	736,316	+0.61(+3.15%)
Sep 27, 2010	19.57	19.80	19.31	19.35	552,020	-0.32(-1.63%)
Sep 24, 2010	19.12	19.81	19.10	19.67	992,059	+0.86(+4.57%)
Sep 23, 2010	18.82	19.32	18.70	18.81	522,523	-0.20(-1.05%)
Sep 22, 2010	19.00	19.17	18.73	19.01	764,876	-0.20(-1.04%)
Sep 21, 2010	19.07	19.40	19.03	19.21	641,631	+0.04(+0.21%)
Sep 20, 2010	18.54	19.18	18.41	19.17	1,124,659	+0.64(+3.45%)
Sep 17, 2010	18.47	18.60	18.19	18.53	1,137,494	+0.18(+0.98%)
Sep 15, 2010	17.96	18.44	17.71	18.35	795,582	+0.37(+2.06%)
Sep 14, 2010	17.50	18.11	17.46	17.98	712,508	+0.24(+1.35%)
Sep 13, 2010	16.97	17.82	16.97	17.74	688,386	+0.93(+5.53%)
Sep 10, 2010	16.93	16.93	16.45	16.81	606,619	-0.13(-0.77%)
Sep 09, 2010	17.30	17.45	16.88	16.94	293,240	-0.16(-0.94%)
Sep 08, 2010	17.12	17.18	16.85	17.10	509,064	+0.01(+0.06%)
Sep 07, 2010	17.64	17.64	17.08	17.09	341,246	-0.57(-3.23%)
Sep 03, 2010	17.47	17.79	17.24	17.66	328,458	+0.37(+2.14%)
Sep 02, 2010	17.05	17.33	16.99	17.29	284,563	+0.29(+1.71%)
Sep 01, 2010	16.88	17.30	16.67	17.00	493,721	+0.41(+2.44%)
Aug 31, 2010	16.87	17.11	16.43	16.59	711,151	-0.35(-2.04%)
Aug 30, 2010	17.22	17.39	16.93	16.94	424,307	-0.39(-2.25%)
Aug 27, 2010	17.11	17.37	16.71	17.33	830,141	+0.45(+2.67%)
Aug 26, 2010	18.16	18.34	16.70	16.88	1,737,288	-0.03(-0.18%)
Aug 25, 2010	16.74	16.98	16.48	16.91	777,201	+0.06(+0.36%)
Aug 24, 2010	16.18	17.07	16.15	16.85	672,326	+0.39(+2.37%)
Aug 23, 2010	16.55	16.65	16.45	16.46	726,535	+0.07(+0.43%)
Aug 20, 2010	16.40	16.61	16.14	16.39	481,180	-0.08(-0.49%)
Aug 19, 2010	16.77	16.90	16.30	16.47	437,991	-0.38(-2.26%)
Aug 18, 2010	16.62	17.06	16.45	16.85	393,428	+0.16(+0.96%)
Aug 17, 2010	16.60	16.95	16.42	16.69	377,999	+0.28(+1.71%)
Aug 16, 2010	16.12	16.57	16.05	16.41	281,788	+0.17(+1.05%)
Aug 13, 2010	16.36	16.54	16.22	16.24	356,175	-0.17(-1.04%)
Aug 12, 2010	16.35	16.46	16.01	16.41	381,255	-0.29(-1.74%)
Aug 11, 2010	17.03	17.07	16.52	16.70	720,956	-0.67(-3.86%)
Aug 10, 2010	17.52	17.63	17.08	17.37	337,590	-0.40(-2.25%)
Aug 09, 2010	17.75	17.84	17.59	17.77	275,878	+0.13(+0.74%)
Aug 06, 2010	17.34	17.67	17.25	17.64	391,811	+0.12(+0.68%)
Aug 05, 2010	17.55	17.73	17.46	17.52	203,952	-0.16(-0.90%)
Aug 04, 2010	17.65	17.74	17.47	17.68	172,355	+0.06(+0.34%)
Aug 03, 2010	17.58	17.75	17.41	17.62	290,020	-0.04(-0.23%)
Aug 02, 2010	17.66	17.75	17.44	17.66	340,157	+0.28(+1.61%)
Jul 30, 2010	17.28	17.57	17.14	17.38	279,215	-0.19(-1.08%)
Jul 29, 2010	18.01	18.10	17.29	17.57	390,645	-0.34(-1.90%)
Jul 28, 2010	18.40	18.53	17.78	17.91	466,156	-0.50(-2.72%)
Jul 27, 2010	18.58	18.80	18.37	18.41	666,767	+0.01(+0.05%)
Jul 26, 2010	17.97	18.44	17.77	18.40	512,485	+0.54(+3.02%)
Jul 23, 2010	17.26	17.89	17.06	17.86	456,146	+0.49(+2.82%)
Jul 22, 2010	17.07	17.40	16.86	17.37	1,105,716	+0.54(+3.21%)
Jul 21, 2010	17.44	17.44	16.80	16.83	426,750	-0.47(-2.72%)
Jul 20, 2010	17.07	17.30	16.59	17.30	449,266	-0.07(-0.40%)
Jul 19, 2010	16.90	17.38	16.88	17.37	265,153	+0.45(+2.66%)
Jul 16, 2010	17.36	17.51	16.87	16.92	361,470	-0.59(-3.37%)
Jul 15, 2010	17.70	17.70	17.31	17.51	264,132	-0.16(-0.91%)
Jul 14, 2010	17.65	17.89	17.49	17.67	546,333	+0.00(+0.00%)
Jul 13, 2010	17.31	17.76	17.15	17.67	393,751	+0.58(+3.39%)
Jul 12, 2010	16.99	17.26	16.81	17.09	331,211	+0.00(+0.00%)
Jul 09, 2010	16.86	17.09	16.76	17.09	220,574	+0.16(+0.95%)
Jul 08, 2010	17.14	17.14	16.72	16.93	497,471	-0.03(-0.18%)
Jul 07, 2010	16.16	16.99	16.16	16.96	484,831	+0.86(+5.34%)
Jul 06, 2010	16.54	16.68	15.97	16.10	482,197	-0.18(-1.11%)
Jul 02, 2010	16.55	16.55	16.09	16.28	431,039	-0.15(-0.91%)
Jul 01, 2010	16.39	16.61	15.95	16.43	610,101	+0.06(+0.37%)
Jun 30, 2010	16.73	16.86	16.34	16.37	622,240	-0.35(-2.09%)
Jun 29, 2010	17.12	17.12	16.57	16.72	1,064,170	-0.63(-3.62%)
Jun 25, 2010	17.16	17.42	16.83	17.35	901,476	+0.21(+1.21%)
Jun 24, 2010	17.45	17.58	17.07	17.14	639,451	-0.41(-2.34%)
Jun 23, 2010	17.40	17.77	17.29	17.55	601,013	+0.08(+0.46%)
Jun 22, 2010	17.74	18.12	17.44	17.47	655,533	-0.27(-1.52%)
Jun 21, 2010	18.19	18.25	17.59	17.74	428,158	-0.25(-1.39%)
Jun 18, 2010	17.99	18.19	17.79	17.99	815,682	+0.03(+0.17%)
Jun 17, 2010	18.07	18.14	17.70	17.96	821,608	-0.02(-0.11%)
Jun 16, 2010	18.05	18.18	17.81	17.98	699,472	-0.22(-1.21%)
Jun 15, 2010	17.43	18.24	17.43	18.20	735,326	+0.85(+4.90%)
Jun 14, 2010	17.69	17.79	17.32	17.35	799,419	-0.13(-0.74%)
Jun 11, 2010	17.25	17.55	17.17	17.48	814,513	+0.00(+0.00%)
Jun 10, 2010	17.32	17.49	17.17	17.48	814,372	+0.47(+2.76%)
Jun 09, 2010	16.92	17.37	16.73	17.01	1,402,894	+0.24(+1.43%)
Jun 08, 2010	17.25	17.35	16.53	16.77	1,620,732	-0.05(-0.30%)
Jun 07, 2010	17.48	17.64	16.79	16.82	1,071,125	-0.68(-3.90%)
Jun 04, 2010	17.61	17.94	17.36	17.50	1,294,048	-0.38(-2.11%)
Jun 03, 2010	17.49	17.93	17.41	17.88	858,945	+0.31(+1.76%)
Jun 02, 2010	17.27	17.57	17.09	17.57	927,187	+0.36(+2.09%)
Jun 01, 2010	17.54	17.84	17.21	17.21	1,215,147	-0.40(-2.27%)
May 28, 2010	17.47	17.87	17.42	17.61	1,407,254	+0.14(+0.80%)
May 27, 2010	18.50	18.84	17.17	17.47	3,928,777	-0.47(-2.62%)
May 26, 2010	17.88	18.31	17.77	17.94	2,111,442	+0.07(+0.39%)
May 25, 2010	17.00	17.93	16.74	17.87	2,173,324	+0.35(+2.00%)
May 24, 2010	17.45	17.74	17.32	17.52	807,579	-0.06(-0.34%)
May 21, 2010	16.97	17.83	16.60	17.58	1,190,844	+0.28(+1.62%)
May 20, 2010	17.28	17.72	17.12	17.30	1,397,041	-0.62(-3.46%)
May 19, 2010	17.55	18.22	17.46	17.92	951,337	+0.37(+2.11%)
May 18, 2010	17.93	18.11	17.45	17.55	1,199,864	-0.12(-0.68%)
May 17, 2010	17.34	17.71	16.96	17.67	854,925	+0.42(+2.43%)
May 14, 2010	17.55	17.71	17.00	17.25	782,240	-0.52(-2.93%)
May 13, 2010	18.23	18.26	17.66	17.77	623,565	-0.54(-2.95%)
May 12, 2010	18.03	18.34	17.97	18.31	703,925	+0.38(+2.12%)
May 11, 2010	18.06	18.18	17.53	17.93	670,729	-0.02(-0.11%)
May 10, 2010	17.48	18.00	17.40	17.95	1,327,660	+0.87(+5.09%)
May 07, 2010	17.14	17.48	16.52	17.08	1,139,193	-0.14(-0.81%)
May 06, 2010	17.48	18.09	16.18	17.22	1,363,899	-0.40(-2.27%)
May 05, 2010	17.77	18.09	17.51	17.62	607,323	-0.27(-1.51%)
May 04, 2010	18.22	18.22	17.58	17.89	756,037	-0.65(-3.51%)
May 03, 2010	18.18	18.59	18.15	18.54	411,844	+0.37(+2.04%)
Apr 30, 2010	19.02	19.02	18.14	18.17	966,852	-0.88(-4.62%)
Apr 29, 2010	18.93	19.09	18.57	19.05	452,429	+0.29(+1.55%)
Apr 28, 2010	18.80	19.00	18.53	18.76	404,006	+0.13(+0.70%)
Apr 27, 2010	19.05	19.26	18.56	18.63	860,860	-0.54(-2.82%)
Apr 26, 2010	19.04	19.33	18.99	19.17	854,846	+0.14(+0.74%)
Apr 23, 2010	19.20	19.37	18.89	19.03	730,307	-0.21(-1.09%)
Apr 22, 2010	18.60	19.27	18.26	19.24	871,840	+0.46(+2.45%)
Apr 21, 2010	19.18	19.28	18.54	18.78	596,406	-0.35(-1.83%)
Apr 20, 2010	18.75	19.14	18.75	19.13	665,965	+0.47(+2.52%)
Apr 19, 2010	18.84	18.96	18.30	18.66	847,978	-0.19(-1.01%)
Apr 16, 2010	19.14	19.32	18.61	18.85	1,258,514	-0.34(-1.77%)
Apr 15, 2010	19.23	19.41	19.05	19.19	1,947,716	-0.24(-1.24%)
Apr 14, 2010	18.46	19.45	18.44	19.43	1,307,022	+1.10(+6.00%)
Apr 13, 2010	18.10	18.33	17.98	18.33	958,018	+0.26(+1.44%)
Apr 12, 2010	18.22	18.25	18.00	18.07	483,369	-0.17(-0.93%)
Apr 09, 2010	17.87	18.25	17.75	18.24	720,734	+0.38(+2.13%)
Apr 08, 2010	17.98	18.02	17.77	17.86	429,153	-0.26(-1.43%)
Apr 07, 2010	17.95	18.20	17.89	18.12	606,018	+0.08(+0.44%)
Apr 06, 2010	17.83	18.08	17.69	18.04	725,703	+0.08(+0.45%)
Apr 05, 2010	17.57	18.00	17.47	17.96	496,553	+0.40(+2.28%)
Apr 01, 2010	17.50	17.56	17.56	17.56	771,300	+0.13(+0.75%)
Mar 31, 2010	17.39	17.58	17.24	17.43	1,038,495	+0.05(+0.29%)
Mar 30, 2010	17.28	17.43	16.98	17.38	520,522	+0.16(+0.93%)
Mar 29, 2010	17.08	17.33	17.08	17.22	347,597	+0.15(+0.88%)
Mar 26, 2010	17.34	17.45	17.05	17.07	930,179	-0.26(-1.50%)
Mar 25, 2010	17.80	17.86	17.32	17.33	849,451	-0.27(-1.53%)
Mar 24, 2010	18.06	18.06	17.58	17.60	1,065,759	-0.60(-3.30%)
Mar 23, 2010	18.01	18.29	17.92	18.20	757,486	+0.15(+0.83%)
Mar 22, 2010	17.62	18.14	17.59	18.05	649,642	+0.32(+1.80%)
Mar 19, 2010	18.08	18.08	17.57	17.73	800,433	-0.24(-1.34%)
Mar 18, 2010	17.94	18.12	17.78	17.97	633,816	-0.08(-0.44%)
Mar 17, 2010	17.90	18.17	17.90	18.05	704,423	+0.12(+0.67%)
Mar 16, 2010	17.59	17.94	17.54	17.93	872,197	+0.33(+1.87%)
Mar 15, 2010	17.54	17.81	17.50	17.60	523,875	-0.26(-1.46%)
Mar 12, 2010	17.93	18.02	17.75	17.86	910,969	-0.04(-0.22%)
Mar 11, 2010	18.10	18.25	17.58	17.90	1,967,616	+0.55(+3.17%)
Mar 10, 2010	17.14	17.49	17.14	17.35	697,294	+0.16(+0.93%)
Mar 09, 2010	17.07	17.32	17.05	17.19	591,656	+0.02(+0.12%)
Mar 08, 2010	16.80	17.22	16.79	17.17	527,726	+0.32(+1.90%)
Mar 05, 2010	16.76	16.95	16.62	16.85	331,976	+0.20(+1.20%)
Mar 04, 2010	16.54	16.68	16.41	16.65	327,136	+0.09(+0.54%)
Mar 03, 2010	16.65	16.86	16.53	16.56	420,968	-0.12(-0.72%)
Mar 02, 2010	16.48	16.84	16.46	16.68	532,501	+0.28(+1.71%)
Mar 01, 2010	15.96	16.42	15.87	16.40	647,048	+0.53(+3.34%)
Feb 26, 2010	15.97	16.01	15.63	15.87	471,489	-0.07(-0.44%)
Feb 25, 2010	16.08	16.08	15.73	15.94	777,386	-0.36(-2.21%)
Feb 24, 2010	16.04	16.52	16.01	16.30	397,337	+0.28(+1.75%)
Feb 23, 2010	16.11	16.22	15.76	16.02	435,524	-0.17(-1.05%)
Feb 22, 2010	16.33	16.44	16.17	16.19	312,016	-0.08(-0.49%)
Feb 19, 2010	16.31	16.46	16.14	16.27	430,320	-0.03(-0.18%)
Feb 18, 2010	15.90	16.30	15.85	16.30	514,193	+0.43(+2.71%)
Feb 17, 2010	15.91	15.91	15.58	15.87	374,174	+0.04(+0.25%)
Feb 16, 2010	15.86	15.93	15.74	15.83	336,579	+0.09(+0.57%)
Feb 12, 2010	15.39	15.74	15.74	15.74	787,400	+0.22(+1.42%)
Feb 11, 2010	15.16	15.55	15.02	15.52	557,254	+0.30(+1.97%)
Feb 10, 2010	15.00	15.40	14.95	15.22	452,572	+0.22(+1.47%)
Feb 09, 2010	15.15	15.24	14.90	15.00	636,836	+0.03(+0.20%)
Feb 08, 2010	15.08	15.26	14.89	14.97	371,337	-0.06(-0.40%)
Feb 05, 2010	14.67	15.12	14.67	15.03	533,591	+0.33(+2.23%)
Feb 04, 2010	15.14	15.17	14.65	14.70	660,894	-0.60(-3.91%)
Feb 03, 2010	15.35	15.54	15.17	15.30	427,346	-0.15(-0.97%)
Feb 02, 2010	15.54	15.66	15.31	15.45	591,825	-0.11(-0.71%)
Feb 01, 2010	15.02	15.59	14.96	15.56	606,150	+0.58(+3.87%)
Jan 29, 2010	15.35	15.54	14.91	14.98	735,491	-0.32(-2.09%)
Jan 28, 2010	15.59	15.59	15.02	15.30	506,543	-0.31(-1.99%)
Jan 27, 2010	15.43	15.79	15.30	15.61	482,482	+0.19(+1.23%)
Jan 26, 2010	15.38	15.48	15.24	15.42	714,024	-0.02(-0.13%)
Jan 25, 2010	15.59	15.62	15.33	15.44	392,829	+0.04(+0.26%)
Jan 22, 2010	15.80	15.80	15.31	15.40	895,450	-0.41(-2.59%)
Jan 21, 2010	15.75	16.00	15.50	15.81	591,620	+0.04(+0.25%)
Jan 20, 2010	15.80	15.85	15.57	15.77	362,638	-0.18(-1.13%)
Jan 19, 2010	15.84	16.10	15.83	15.95	689,718	+0.07(+0.44%)
Jan 15, 2010	16.40	15.88	15.88	15.88	482,000	-0.46(-2.82%)
Jan 14, 2010	16.34	16.42	16.11	16.34	551,265	+0.01(+0.06%)
Jan 13, 2010	16.13	16.42	15.90	16.33	827,381	+0.44(+2.77%)
Jan 12, 2010	15.77	16.03	15.66	15.89	754,289	-0.46(-2.81%)
Jan 11, 2010	16.40	16.44	16.05	16.35	331,714	-0.03(-0.18%)
Jan 08, 2010	16.26	16.40	16.12	16.38	568,085	+0.05(+0.31%)
Jan 07, 2010	16.46	16.50	16.03	16.33	415,394	-0.20(-1.21%)
Jan 06, 2010	16.65	16.75	16.40	16.53	407,591	-0.16(-0.96%)
Jan 05, 2010	17.22	17.29	16.57	16.69	840,361	-0.60(-3.47%)
Jan 04, 2010	17.12	17.43	17.07	17.29	449,535	+0.28(+1.65%)
Dec 31, 2009	17.32	17.01	17.01	17.01	321,600	-0.27(-1.56%)
Dec 30, 2009	17.12	17.48	17.04	17.28	457,601	+0.08(+0.47%)
Dec 29, 2009	17.37	17.38	17.11	17.20	180,253	-0.11(-0.64%)
Dec 28, 2009	17.47	17.55	17.23	17.31	212,884	-0.10(-0.57%)
Dec 24, 2009	17.35	17.45	17.11	17.41	58,353	+0.14(+0.81%)
Dec 23, 2009	17.43	17.48	17.23	17.27	414,482	-0.17(-0.97%)
Dec 22, 2009	17.16	17.50	17.02	17.44	395,018	+0.34(+1.99%)
Dec 21, 2009	16.90	17.18	16.68	17.10	532,096	+0.20(+1.18%)
Dec 18, 2009	16.62	16.96	16.55	16.90	1,378,972	+0.32(+1.93%)
Dec 17, 2009	16.90	16.92	16.51	16.58	420,079	-0.36(-2.13%)
Dec 16, 2009	16.90	17.17	16.70	16.94	324,976	+0.09(+0.53%)
Dec 15, 2009	16.97	17.17	16.84	16.85	441,157	-0.15(-0.88%)
Dec 14, 2009	16.89	17.03	16.72	17.00	347,695	+0.18(+1.07%)
Dec 11, 2009	16.91	16.91	16.68	16.82	502,300	-0.04(-0.24%)
Dec 10, 2009	16.84	17.12	16.69	16.86	592,001	+0.06(+0.36%)
Dec 09, 2009	16.73	16.88	16.48	16.80	300,016	+0.10(+0.60%)
Dec 08, 2009	16.71	16.91	16.48	16.70	565,751	-0.13(-0.77%)
Dec 07, 2009	16.85	17.09	16.68	16.83	380,581	-0.03(-0.18%)
Dec 04, 2009	16.71	17.05	16.44	16.86	531,411	+0.44(+2.68%)
Dec 03, 2009	16.47	16.69	16.39	16.42	295,950	+0.02(+0.12%)
Dec 02, 2009	16.18	16.60	16.13	16.40	641,493	+0.16(+0.99%)