Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.060	7.915	7.915	7.915	72,656	-0.17(-2.08%)
Dec 30, 2009	8.128	8.304	7.915	8.082	60,084	-0.14(-1.67%)
Dec 29, 2009	8.273	8.273	8.136	8.220	24,725	-0.02(-0.28%)
Dec 28, 2009	8.296	8.311	8.090	8.243	48,290	-0.03(-0.37%)
Dec 24, 2009	8.311	8.403	8.250	8.273	28,600	+0.00(+0.00%)
Dec 23, 2009	8.098	8.372	8.082	8.273	114,500	+0.24(+2.94%)
Dec 22, 2009	7.991	8.197	7.861	8.037	139,113	+0.10(+1.25%)
Dec 21, 2009	7.960	8.220	7.724	7.938	131,881	+0.08(+1.07%)
Dec 18, 2009	8.281	8.380	7.808	7.854	226,101	-0.31(-3.74%)
Dec 17, 2009	8.296	8.433	7.945	8.159	114,772	-0.28(-3.34%)
Dec 16, 2009	8.723	8.845	8.258	8.441	139,858	-0.18(-2.04%)
Dec 15, 2009	8.814	9.081	8.548	8.616	146,515	-0.15(-1.74%)
Dec 14, 2009	8.685	8.769	8.670	8.769	58,536	+0.14(+1.68%)
Dec 11, 2009	8.670	8.860	8.494	8.624	111,127	+0.05(+0.62%)
Dec 10, 2009	8.853	8.936	8.456	8.570	84,712	-0.19(-2.18%)
Dec 09, 2009	9.028	9.058	8.509	8.761	128,010	-0.23(-2.54%)
Dec 08, 2009	9.020	9.234	8.747	8.990	75,586	-0.13(-1.42%)
Dec 07, 2009	9.043	9.394	8.944	9.119	126,722	+0.09(+1.01%)
Dec 04, 2009	8.654	9.081	8.525	9.028	98,097	+0.64(+7.64%)
Dec 03, 2009	8.906	9.103	8.357	8.387	95,851	-0.49(-5.50%)
Dec 02, 2009	8.685	9.112	8.586	8.875	118,267	+0.20(+2.28%)
Dec 01, 2009	8.349	8.830	8.349	8.677	217,441	+0.50(+6.06%)
Nov 30, 2009	7.892	8.227	7.488	8.182	166,683	+0.36(+4.58%)
Nov 27, 2009	7.823	8.167	7.739	7.823	57,527	-0.45(-5.44%)
Nov 25, 2009	8.380	8.540	8.143	8.273	72,607	-0.05(-0.64%)
Nov 24, 2009	8.319	8.424	7.976	8.326	59,997	+0.04(+0.46%)
Nov 23, 2009	8.044	8.578	8.044	8.288	157,859	+0.37(+4.62%)
Nov 20, 2009	8.426	8.539	7.785	7.922	225,473	-0.58(-6.82%)
Nov 19, 2009	8.189	8.731	7.739	8.502	223,674	+0.17(+2.01%)
Nov 18, 2009	8.578	8.578	8.212	8.334	147,777	-0.21(-2.50%)
Nov 17, 2009	8.761	8.761	8.143	8.548	232,895	-0.33(-3.69%)
Nov 16, 2009	7.854	8.952	7.816	8.875	227,293	+1.17(+15.13%)
Nov 13, 2009	7.411	7.793	7.084	7.709	133,122	+0.31(+4.23%)
Nov 12, 2009	7.816	8.159	7.244	7.396	227,571	-0.04(-0.51%)
Nov 11, 2009	7.572	7.663	7.228	7.434	179,722	-0.02(-0.31%)
Nov 10, 2009	7.625	7.724	7.244	7.457	169,278	-0.27(-3.46%)
Nov 09, 2009	7.610	7.830	7.556	7.724	115,468	+0.28(+3.79%)
Nov 06, 2009	7.419	7.625	7.312	7.442	116,100	-0.21(-2.69%)
Nov 05, 2009	7.053	7.747	7.053	7.648	138,982	+0.73(+10.58%)
Nov 04, 2009	7.289	7.434	6.885	6.916	146,183	-0.36(-4.93%)
Nov 03, 2009	6.939	7.343	6.878	7.274	186,601	+0.46(+6.71%)
Nov 02, 2009	6.847	7.091	6.489	6.817	124,836	+0.05(+0.68%)
Oct 30, 2009	7.251	7.320	6.557	6.771	177,974	-0.56(-7.60%)
Oct 29, 2009	7.091	7.495	7.091	7.328	88,328	+0.30(+4.34%)
Oct 28, 2009	7.396	7.777	6.969	7.023	143,517	-0.47(-6.21%)
Oct 27, 2009	7.716	7.808	7.396	7.488	129,612	-0.15(-2.00%)
Oct 26, 2009	7.579	8.075	7.503	7.640	693,789	+0.06(+0.80%)
Oct 23, 2009	7.739	7.785	7.564	7.579	117,330	-0.59(-7.28%)
Oct 22, 2009	7.701	8.288	7.549	8.174	173,557	+0.43(+5.51%)
Oct 21, 2009	7.930	8.372	7.686	7.747	142,928	-0.28(-3.51%)
Oct 20, 2009	8.098	8.166	7.968	8.029	86,602	-0.35(-4.19%)
Oct 19, 2009	8.319	8.456	8.098	8.380	104,364	+0.09(+1.10%)
Oct 16, 2009	8.441	8.509	8.166	8.288	95,701	-0.24(-2.77%)
Oct 15, 2009	8.616	8.738	8.292	8.525	58,088	-0.22(-2.53%)
Oct 14, 2009	8.853	8.868	8.631	8.746	92,824	+0.15(+1.77%)
Oct 13, 2009	8.525	8.616	8.174	8.593	87,465	+0.07(+0.81%)
Oct 12, 2009	9.051	9.173	8.502	8.525	133,319	-0.40(-4.44%)
Oct 09, 2009	8.616	8.944	8.616	8.921	63,971	+0.34(+3.91%)
Oct 08, 2009	8.578	8.929	8.357	8.586	74,577	+0.09(+1.08%)
Oct 07, 2009	8.548	8.692	8.433	8.494	36,113	-0.13(-1.50%)
Oct 06, 2009	8.555	8.715	8.395	8.624	51,111	+0.18(+2.17%)
Oct 05, 2009	8.121	8.525	8.021	8.441	136,397	+0.39(+4.83%)
Oct 02, 2009	8.014	8.540	7.625	8.052	164,207	-0.01(-0.09%)
Oct 01, 2009	8.837	8.885	8.044	8.060	160,430	-0.87(-9.74%)
Sep 30, 2009	9.363	9.402	8.715	8.929	117,334	-0.40(-4.25%)
Sep 29, 2009	9.272	9.623	9.205	9.325	77,266	+0.06(+0.66%)
Sep 28, 2009	9.150	9.722	9.036	9.264	110,288	+0.18(+1.93%)
Sep 25, 2009	9.127	9.272	8.891	9.089	69,540	-0.10(-1.08%)
Sep 24, 2009	9.424	9.607	8.976	9.188	106,486	-0.15(-1.63%)
Sep 23, 2009	9.829	9.829	9.333	9.341	134,470	-0.43(-4.45%)
Sep 22, 2009	10.14	10.27	9.699	9.775	159,555	-0.09(-0.93%)
Sep 21, 2009	10.06	10.13	9.646	9.867	126,380	-0.38(-3.72%)
Sep 18, 2009	10.41	10.67	10.10	10.25	176,122	-0.08(-0.81%)
Sep 17, 2009	10.58	10.71	10.16	10.33	78,962	-0.18(-1.74%)
Sep 16, 2009	10.45	10.67	10.36	10.51	95,670	+0.14(+1.40%)
Sep 15, 2009	10.37	10.67	10.26	10.37	63,814	-0.04(-0.37%)
Sep 14, 2009	10.03	10.53	9.920	10.41	65,120	+0.24(+2.40%)
Sep 11, 2009	10.14	10.52	9.821	10.16	122,948	+0.02(+0.15%)
Sep 10, 2009	9.859	10.25	9.859	10.15	120,085	+0.31(+3.10%)
Sep 09, 2009	9.280	10.24	9.258	9.844	126,123	+0.39(+4.11%)
Sep 08, 2009	10.25	10.25	9.386	9.455	188,746	-0.55(-5.49%)
Sep 04, 2009	9.211	10.01	9.148	10.00	220,476	+0.63(+6.67%)
Sep 03, 2009	8.403	9.516	8.395	9.379	222,033	+1.01(+12.12%)
Sep 02, 2009	8.914	8.921	8.334	8.365	142,384	-0.62(-6.88%)
Sep 01, 2009	9.714	10.25	8.975	8.982	199,256	-0.83(-8.47%)
Aug 31, 2009	10.10	10.10	9.684	9.813	147,280	-0.40(-3.96%)
Aug 28, 2009	10.92	10.92	10.01	10.22	103,906	-0.32(-3.04%)
Aug 27, 2009	10.00	10.64	9.745	10.54	119,810	+0.29(+2.83%)
Aug 26, 2009	10.46	10.67	10.10	10.25	139,273	-0.18(-1.68%)
Aug 25, 2009	10.57	10.90	10.07	10.42	193,672	+0.14(+1.41%)
Aug 24, 2009	10.47	11.19	10.05	10.28	279,119	+0.02(+0.15%)
Aug 21, 2009	8.799	10.40	8.754	10.26	450,930	+1.68(+19.54%)
Aug 20, 2009	8.304	8.830	8.258	8.586	142,177	+0.21(+2.46%)
Aug 19, 2009	8.243	8.517	8.197	8.380	113,055	-0.08(-0.99%)
Aug 18, 2009	8.311	8.822	8.243	8.464	162,469	+0.38(+4.72%)
Aug 17, 2009	8.959	8.959	8.044	8.082	197,694	-1.11(-12.04%)
Aug 14, 2009	9.531	9.531	9.013	9.188	166,884	-0.24(-2.59%)
Aug 13, 2009	9.493	9.829	9.325	9.432	107,009	+0.08(+0.82%)
Aug 12, 2009	8.936	9.798	8.891	9.356	165,748	+0.46(+5.14%)
Aug 11, 2009	9.112	9.165	8.708	8.898	171,845	-0.27(-2.91%)
Aug 10, 2009	8.875	10.06	8.700	9.165	318,876	+0.17(+1.86%)
Aug 07, 2009	7.999	9.264	7.899	8.997	355,591	+1.14(+14.56%)
Aug 06, 2009	7.838	7.922	7.526	7.854	142,177	+0.05(+0.68%)
Aug 05, 2009	8.029	8.029	7.472	7.800	159,089	-0.24(-2.94%)
Aug 04, 2009	8.060	8.304	7.655	8.037	216,417	-0.16(-1.95%)
Aug 03, 2009	8.243	8.296	7.800	8.197	250,601	+0.20(+2.48%)
Jul 31, 2009	7.572	8.220	7.572	7.999	222,075	+0.37(+4.80%)
Jul 30, 2009	7.472	7.816	7.373	7.633	212,643	+0.34(+4.71%)
Jul 29, 2009	7.610	7.770	7.145	7.289	139,151	-0.40(-5.16%)
Jul 28, 2009	7.236	7.701	7.068	7.686	173,995	+0.37(+5.00%)
Jul 27, 2009	7.389	7.533	7.190	7.320	158,126	-0.01(-0.10%)
Jul 24, 2009	7.023	7.434	7.007	7.328	902	+0.12(+1.69%)
Jul 23, 2009	7.007	7.335	6.878	7.206	210,977	+0.24(+3.50%)
Jul 22, 2009	6.946	7.206	6.801	6.962	181,296	-0.09(-1.30%)
Jul 21, 2009	7.244	7.434	6.786	7.053	262,603	-0.14(-2.01%)
Jul 20, 2009	7.007	7.236	6.809	7.198	296,527	+0.30(+4.31%)
Jul 17, 2009	6.184	7.236	6.115	6.901	418,626	+0.69(+11.18%)
Jul 16, 2009	5.932	6.329	5.856	6.207	325,773	+0.29(+4.90%)
Jul 15, 2009	5.742	6.130	5.681	5.917	308,724	+0.39(+7.03%)
Jul 14, 2009	5.398	5.719	5.261	5.528	239,608	+0.13(+2.40%)
Jul 13, 2009	4.689	5.467	4.689	5.398	271,346	+0.76(+16.45%)
Jul 10, 2009	4.491	4.750	4.422	4.636	162,752	+0.08(+1.84%)
Jul 09, 2009	4.339	4.796	4.239	4.552	276,908	+0.27(+6.42%)
Jul 08, 2009	4.773	4.811	4.117	4.278	277,491	-0.53(-11.09%)
Jul 07, 2009	5.177	5.177	4.621	4.811	344,285	-0.47(-8.82%)
Jul 06, 2009	5.421	5.421	4.956	5.276	214,255	-0.18(-3.35%)
Jul 02, 2009	5.452	5.650	5.261	5.459	202,378	-0.19(-3.37%)
Jul 01, 2009	5.566	5.871	5.528	5.650	161,972	+0.17(+3.06%)
Jun 30, 2009	5.444	5.757	5.330	5.482	187,727	+0.03(+0.56%)
Jun 29, 2009	5.886	5.886	5.444	5.452	130,992	-0.30(-5.17%)
Jun 26, 2009	5.353	5.848	5.307	5.749	358,615	+0.36(+6.65%)
Jun 25, 2009	5.254	5.444	5.238	5.391	155,204	+0.12(+2.32%)
Jun 24, 2009	5.177	5.787	5.078	5.269	269,178	+0.18(+3.60%)
Jun 23, 2009	4.872	5.238	4.621	5.086	229,293	+0.26(+5.37%)
Jun 22, 2009	5.078	5.093	4.720	4.827	187,951	-0.30(-5.80%)
Jun 19, 2009	5.124	5.475	4.811	5.124	153,105	-0.15(-2.89%)
Jun 18, 2009	5.444	5.505	5.261	5.276	108,446	-0.17(-3.08%)
Jun 17, 2009	5.383	5.536	5.261	5.444	82,106	+0.06(+1.13%)
Jun 16, 2009	5.688	5.879	5.345	5.383	159,893	-0.24(-4.21%)
Jun 15, 2009	5.696	5.795	5.444	5.620	152,713	-0.14(-2.51%)
Jun 12, 2009	6.222	6.252	5.719	5.764	196,539	-0.53(-8.36%)
Jun 11, 2009	6.405	6.481	6.275	6.291	179,959	+0.21(+3.51%)
Jun 10, 2009	6.329	6.329	5.650	6.077	153,836	-0.15(-2.45%)
Jun 09, 2009	6.291	6.397	6.199	6.230	61,297	+0.01(+0.12%)
Jun 08, 2009	6.100	6.428	5.825	6.222	90,231	+0.02(+0.25%)
Jun 05, 2009	6.504	6.664	5.947	6.207	110,907	-0.22(-3.44%)
Jun 04, 2009	6.176	6.508	5.940	6.428	95,874	+0.30(+4.98%)
Jun 03, 2009	6.146	6.214	5.827	6.123	94,865	-0.13(-2.07%)
Jun 02, 2009	5.970	6.306	5.886	6.252	93,394	+0.15(+2.50%)
Jun 01, 2009	6.024	6.161	5.742	6.100	212,247	+0.37(+6.38%)
May 29, 2009	5.650	5.795	5.597	5.734	154,107	+0.10(+1.76%)
May 28, 2009	5.429	5.673	5.071	5.635	144,663	+0.30(+5.72%)
May 27, 2009	5.658	5.719	5.299	5.330	117,963	-0.40(-6.92%)
May 26, 2009	5.215	5.726	5.147	5.726	144,297	+0.48(+9.16%)
May 22, 2009	5.147	5.408	5.078	5.246	116,962	+0.17(+3.30%)
May 21, 2009	5.261	5.353	4.766	5.078	176,691	-0.30(-5.53%)
May 20, 2009	5.658	5.734	5.360	5.376	137,203	-0.23(-4.08%)
May 19, 2009	5.627	5.719	5.368	5.604	106,084	-0.11(-2.00%)
May 18, 2009	5.345	5.719	5.292	5.719	99,814	+0.53(+10.13%)
May 15, 2009	5.536	5.658	4.979	5.193	114,808	-0.35(-6.33%)
May 14, 2009	5.223	5.703	4.964	5.543	100,069	+0.30(+5.67%)
May 13, 2009	5.848	5.848	5.170	5.246	176,052	-0.75(-12.47%)
May 12, 2009	5.978	6.035	5.505	5.993	241,498	+0.05(+0.90%)
May 11, 2009	6.191	6.207	5.932	5.940	106,391	-0.46(-7.15%)
May 08, 2009	6.008	6.397	5.688	6.397	270,736	+0.53(+9.10%)
May 07, 2009	6.451	6.451	5.658	5.864	376,509	-0.46(-7.24%)
May 06, 2009	6.344	6.481	6.138	6.321	280,653	+0.05(+0.73%)
May 05, 2009	6.428	6.481	6.062	6.275	195,241	-0.21(-3.18%)
May 04, 2009	6.443	6.573	6.306	6.481	316,779	+0.11(+1.67%)
May 01, 2009	6.527	6.718	6.303	6.374	288,473	-0.11(-1.76%)
Apr 30, 2009	6.252	7.274	6.252	6.489	443,718	+0.34(+5.45%)
Apr 29, 2009	5.597	6.344	5.444	6.153	332,810	+0.64(+11.62%)
Apr 28, 2009	4.994	5.726	4.994	5.513	232,147	+0.32(+6.17%)
Apr 27, 2009	5.894	5.894	4.842	5.193	476,149	-0.80(-13.36%)
Apr 24, 2009	5.414	6.108	5.299	5.993	322,389	+0.66(+12.45%)
Apr 23, 2009	5.635	5.635	5.154	5.330	290,032	-0.31(-5.54%)
Apr 22, 2009	5.627	5.925	5.383	5.642	385,747	-0.03(-0.54%)
Apr 21, 2009	5.116	5.719	4.705	5.673	498,691	+0.34(+6.29%)
Apr 20, 2009	5.726	5.726	5.170	5.337	316,591	-0.56(-9.44%)
Apr 17, 2009	4.979	5.986	4.979	5.894	525,370	+0.85(+16.94%)
Apr 16, 2009	4.300	5.096	4.293	5.040	391,014	+0.79(+18.67%)
Apr 15, 2009	3.858	4.274	3.851	4.247	215,428	+0.36(+9.22%)
Apr 14, 2009	4.087	4.171	3.858	3.889	142,326	-0.31(-7.27%)
Apr 13, 2009	4.133	4.209	3.782	4.194	216,137	+0.07(+1.66%)
Apr 09, 2009	3.660	4.331	3.538	4.125	348,594	+0.58(+16.34%)
Apr 08, 2009	3.241	3.553	3.103	3.546	201,243	+0.33(+10.19%)
Apr 07, 2009	3.164	3.279	3.050	3.218	81,042	+0.05(+1.69%)
Apr 06, 2009	3.439	3.439	3.103	3.164	154,132	-0.23(-6.74%)
Apr 03, 2009	3.538	3.645	3.332	3.393	115,674	-0.04(-1.11%)
Apr 02, 2009	2.966	3.584	2.966	3.431	255,907	+0.57(+20.00%)
Apr 01, 2009	2.730	2.867	2.592	2.859	137,279	+0.07(+2.46%)
Mar 31, 2009	2.897	2.928	2.745	2.791	91,286	-0.02(-0.81%)
Mar 30, 2009	2.928	2.951	2.699	2.814	208,359	-0.37(-11.51%)
Mar 26, 2009	2.707	3.286	2.707	3.180	283,059	+0.56(+21.22%)
Mar 25, 2009	2.669	2.974	2.440	2.623	153,232	+0.00(+0.00%)
Mar 24, 2009	2.791	2.836	2.615	2.623	102,663	-0.22(-7.77%)
Mar 23, 2009	2.608	2.844	2.600	2.844	167,393	+0.35(+14.07%)
Mar 20, 2009	2.768	2.783	2.448	2.493	177,987	-0.25(-9.17%)
Mar 19, 2009	2.775	2.859	2.615	2.745	169,755	+0.02(+0.84%)
Mar 18, 2009	2.638	2.745	2.448	2.722	149,845	+0.06(+2.29%)
Mar 17, 2009	2.783	2.844	2.554	2.661	202,731	-0.11(-4.12%)
Mar 16, 2009	2.592	3.096	2.425	2.775	394,462	+0.58(+26.39%)
Mar 13, 2009	2.295	2.492	2.036	2.196	0	+0.00(+0.00%)
Mar 12, 2009	2.097	2.219	1.883	2.196	168,794	+0.13(+6.27%)
Mar 11, 2009	1.670	2.289	1.647	2.066	331,006	+0.42(+25.46%)
Mar 10, 2009	1.502	1.746	1.502	1.647	166,245	+0.19(+13.09%)
Mar 09, 2009	1.456	1.517	1.449	1.456	184,747	-0.02(-1.04%)
Mar 06, 2009	1.693	1.754	1.418	1.472	0	-0.11(-7.21%)
Mar 05, 2009	2.730	2.730	1.586	1.586	247,680	-0.79(-33.33%)
Mar 04, 2009	2.219	2.455	2.219	2.379	228,723	+0.00(+0.00%)
Mar 02, 2009	2.821	2.821	2.371	2.379	217,898	-0.49(-17.02%)
Feb 27, 2009	3.111	3.248	2.867	2.867	0	-0.25(-8.07%)
Feb 26, 2009	3.187	3.408	3.088	3.119	136,262	+0.06(+2.00%)
Feb 25, 2009	3.424	3.469	3.058	3.058	161,842	-0.37(-10.69%)
Feb 24, 2009	3.180	3.485	3.134	3.424	183,336	+0.34(+10.86%)
Feb 23, 2009	3.492	3.553	3.088	3.088	148,181	-0.34(-9.80%)
Feb 20, 2009	3.629	3.660	3.195	3.424	0	-0.21(-5.67%)
Feb 19, 2009	3.927	4.049	3.629	3.629	115,744	-0.27(-7.03%)
Feb 18, 2009	4.278	4.278	3.904	3.904	161,712	-0.37(-8.73%)
Feb 17, 2009	4.217	4.339	3.812	4.278	137,359	+0.11(+2.56%)
Feb 13, 2009	4.163	4.453	4.072	4.171	0	+0.01(+0.18%)
Feb 12, 2009	4.140	4.194	4.049	4.163	138,860	-0.15(-3.53%)
Feb 11, 2009	4.285	4.461	4.156	4.316	80,080	+0.11(+2.72%)
Feb 10, 2009	4.461	4.601	4.194	4.201	139,559	-0.29(-6.45%)
Feb 09, 2009	4.651	4.651	4.430	4.491	114,011	-0.14(-2.97%)
Feb 06, 2009	4.567	4.743	4.354	4.628	0	+0.18(+3.94%)
Feb 05, 2009	4.316	4.560	4.133	4.453	198,763	+0.18(+4.10%)
Feb 04, 2009	4.438	4.674	4.171	4.278	203,565	-0.14(-3.11%)
Feb 03, 2009	4.811	4.903	4.346	4.415	148,333	-0.40(-8.24%)
Feb 02, 2009	4.232	4.842	4.049	4.811	213,562	+0.58(+13.69%)
Jan 30, 2009	4.339	4.461	4.194	4.232	0	-0.02(-0.54%)
Jan 29, 2009	5.002	5.002	4.194	4.255	304,775	-0.82(-16.09%)
Jan 28, 2009	4.819	5.139	4.689	5.071	249,391	+0.41(+8.84%)
Jan 27, 2009	4.560	4.659	4.400	4.659	137,834	+0.18(+4.09%)
Jan 26, 2009	4.270	4.621	4.270	4.476	141,579	+0.14(+3.16%)
Jan 23, 2009	4.232	4.552	4.186	4.339	0	-0.06(-1.39%)
Jan 22, 2009	4.712	4.712	4.354	4.400	171,878	-0.45(-9.28%)
Jan 21, 2009	4.084	4.849	4.031	4.849	360,805	+0.86(+21.44%)
Jan 20, 2009	4.486	4.539	3.993	3.993	299,017	-0.56(-12.31%)
Jan 16, 2009	4.539	4.652	4.107	4.554	0	+0.08(+1.69%)
Jan 15, 2009	4.077	4.486	3.819	4.478	320,646	+0.42(+10.47%)
Jan 14, 2009	4.198	4.205	3.978	4.054	159,821	-0.18(-4.29%)
Jan 13, 2009	4.380	4.418	4.183	4.236	170,383	-0.14(-3.29%)
Jan 12, 2009	5.084	5.107	4.274	4.380	460,304	-0.70(-13.86%)
Jan 09, 2009	5.243	5.304	4.736	5.084	703,602	-0.92(-15.38%)
Jan 08, 2009	6.403	6.479	5.850	6.009	216,374	-0.44(-6.82%)
Jan 07, 2009	5.888	6.448	5.645	6.448	228,978	+0.39(+6.51%)
Jan 06, 2009	5.789	6.213	5.713	6.054	143,600	+0.33(+5.69%)
Jan 05, 2009	5.418	5.857	5.312	5.728	170,297	+0.29(+5.29%)
Jan 02, 2009	5.289	5.936	5.183	5.440	0	+0.23(+4.51%)