Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	2.674	2.589	2.589	2.589	1,248,541	-0.08(-3.04%)
Dec 30, 2009	2.614	2.676	2.557	2.670	386,413	+0.03(+1.12%)
Dec 29, 2009	2.653	2.664	2.625	2.640	300,842	-0.00(-0.04%)
Dec 28, 2009	2.719	2.719	2.571	2.641	574,329	-0.06(-2.21%)
Dec 24, 2009	2.725	2.729	2.677	2.701	134,627	-0.02(-0.84%)
Dec 23, 2009	2.754	2.754	2.685	2.724	213,137	-0.01(-0.30%)
Dec 22, 2009	2.710	2.746	2.693	2.732	415,154	+0.01(+0.19%)
Dec 21, 2009	2.630	2.737	2.630	2.727	361,942	+0.12(+4.56%)
Dec 18, 2009	2.719	2.728	2.600	2.608	1,075,688	-0.08(-3.00%)
Dec 17, 2009	2.758	2.778	2.663	2.688	264,598	-0.00(-0.15%)
Dec 16, 2009	2.682	2.790	2.647	2.693	687,717	+0.04(+1.41%)
Dec 15, 2009	2.809	2.809	2.653	2.655	944,967	-0.16(-5.60%)
Dec 14, 2009	2.793	2.820	2.770	2.813	281,354	+0.05(+1.88%)
Dec 11, 2009	2.751	2.781	2.719	2.761	143,918	+0.04(+1.35%)
Dec 10, 2009	2.834	2.859	2.704	2.724	558,611	-0.10(-3.52%)
Dec 09, 2009	2.753	2.838	2.724	2.823	535,776	+0.06(+2.34%)
Dec 08, 2009	2.770	2.844	2.751	2.759	432,930	-0.05(-1.85%)
Dec 07, 2009	2.795	2.866	2.773	2.811	367,771	+0.01(+0.24%)
Dec 04, 2009	2.802	2.865	2.770	2.804	349,360	+0.08(+2.98%)
Dec 03, 2009	2.762	2.834	2.721	2.723	466,154	-0.01(-0.53%)
Dec 02, 2009	2.715	2.880	2.708	2.737	597,780	+0.02(+0.86%)
Dec 01, 2009	2.658	2.760	2.656	2.714	447,589	+0.09(+3.32%)
Nov 30, 2009	2.705	2.705	2.490	2.627	1,030,941	-0.08(-2.88%)
Nov 27, 2009	2.670	2.757	2.625	2.705	430,525	-0.10(-3.61%)
Nov 25, 2009	2.685	2.838	2.649	2.806	661,861	+0.13(+5.02%)
Nov 24, 2009	2.758	2.773	2.597	2.672	1,069,475	-0.11(-4.00%)
Nov 23, 2009	2.783	2.910	2.745	2.783	910,031	+0.04(+1.44%)
Nov 20, 2009	2.712	2.791	2.628	2.744	712,457	+0.02(+0.73%)
Nov 19, 2009	2.789	2.801	2.607	2.724	996,024	-0.09(-3.20%)
Nov 18, 2009	3.017	3.029	2.758	2.814	1,629,106	-0.20(-6.79%)
Nov 17, 2009	3.314	3.314	3.017	3.019	1,445,942	-0.30(-8.91%)
Nov 16, 2009	3.367	3.396	3.257	3.314	751,356	+0.00(+0.03%)
Nov 13, 2009	3.277	3.409	3.225	3.313	489,182	+0.10(+3.27%)
Nov 12, 2009	3.483	3.483	3.179	3.208	1,421,202	-0.30(-8.67%)
Nov 11, 2009	3.517	3.572	3.439	3.512	544,856	+0.04(+1.09%)
Nov 10, 2009	3.663	3.703	3.470	3.474	848,546	-0.21(-5.73%)
Nov 09, 2009	3.704	3.823	3.594	3.685	861,032	+0.02(+0.65%)
Nov 06, 2009	3.462	3.789	3.461	3.662	1,004,643	+0.20(+5.69%)
Nov 05, 2009	3.286	3.474	3.173	3.465	1,173,283	+0.22(+6.74%)
Nov 04, 2009	3.288	3.330	3.210	3.246	746,624	-0.00(-0.10%)
Nov 03, 2009	3.158	3.324	3.146	3.249	784,772	+0.06(+1.87%)
Nov 02, 2009	3.107	3.219	3.062	3.189	708,898	+0.09(+2.94%)
Oct 30, 2009	3.082	3.139	2.987	3.098	1,709,194	-0.01(-0.22%)
Oct 29, 2009	3.178	3.213	3.082	3.105	847,527	-0.05(-1.48%)
Oct 28, 2009	3.294	3.379	3.122	3.152	674,847	-0.14(-4.37%)
Oct 27, 2009	3.172	3.304	3.171	3.296	360,711	+0.14(+4.50%)
Oct 26, 2009	3.185	3.325	3.116	3.154	525,157	-0.03(-1.00%)
Oct 23, 2009	3.209	3.248	3.157	3.185	344,262	-0.08(-2.33%)
Oct 22, 2009	3.170	3.301	3.089	3.261	447,281	+0.09(+2.85%)
Oct 21, 2009	3.266	3.345	3.141	3.171	389,221	-0.12(-3.63%)
Oct 20, 2009	3.266	3.291	3.218	3.290	386,201	-0.05(-1.37%)
Oct 19, 2009	3.318	3.395	3.256	3.336	401,668	+0.03(+0.90%)
Oct 16, 2009	3.342	3.353	3.275	3.306	464,211	-0.07(-2.00%)
Oct 15, 2009	3.376	3.400	3.322	3.374	294,475	-0.04(-1.29%)
Oct 14, 2009	3.379	3.423	3.329	3.418	577,368	+0.12(+3.74%)
Oct 13, 2009	3.285	3.322	3.261	3.295	623,155	+0.01(+0.41%)
Oct 12, 2009	3.440	3.440	3.242	3.282	999,352	-0.12(-3.41%)
Oct 09, 2009	3.325	3.435	3.260	3.397	592,470	+0.07(+2.19%)
Oct 08, 2009	3.262	3.466	3.218	3.325	663,304	+0.07(+2.29%)
Oct 07, 2009	3.353	3.363	3.232	3.250	977,286	-0.12(-3.65%)
Oct 06, 2009	3.217	3.374	3.191	3.374	501,398	+0.18(+5.73%)
Oct 05, 2009	3.080	3.206	3.056	3.191	560,439	+0.13(+4.21%)
Oct 02, 2009	3.055	3.193	3.000	3.062	950,276	-0.03(-0.86%)
Oct 01, 2009	3.097	3.136	3.046	3.088	694,181	-0.03(-1.10%)
Sep 30, 2009	3.219	3.235	3.041	3.122	753,280	-0.08(-2.47%)
Sep 29, 2009	3.218	3.264	3.186	3.201	583,852	-0.02(-0.65%)
Sep 28, 2009	3.146	3.262	3.119	3.222	590,662	+0.08(+2.63%)
Sep 25, 2009	3.130	3.156	3.068	3.140	504,341	-0.00(-0.05%)
Sep 24, 2009	3.212	3.249	3.099	3.141	590,277	-0.07(-2.22%)
Sep 23, 2009	3.155	3.279	3.145	3.212	598,742	+0.05(+1.71%)
Sep 22, 2009	3.127	3.205	3.110	3.158	824,460	+0.05(+1.69%)
Sep 21, 2009	3.117	3.124	3.093	3.106	703,127	-0.02(-0.48%)
Sep 18, 2009	3.130	3.143	3.093	3.121	1,276,205	+0.00(+0.15%)
Sep 17, 2009	3.127	3.178	3.089	3.116	750,625	-0.01(-0.38%)
Sep 16, 2009	3.123	3.170	3.110	3.128	605,225	+0.00(+0.05%)
Sep 15, 2009	3.119	3.153	3.108	3.127	701,453	-0.01(-0.17%)
Sep 14, 2009	3.101	3.156	3.098	3.132	784,445	+0.01(+0.17%)
Sep 11, 2009	3.141	3.175	3.103	3.127	440,221	-0.00(-0.13%)
Sep 10, 2009	3.088	3.170	3.054	3.131	638,949	+0.05(+1.53%)
Sep 09, 2009	3.075	3.122	3.004	3.083	1,077,266	-0.00(-0.10%)
Sep 08, 2009	3.153	3.159	3.021	3.087	875,325	-0.03(-1.12%)
Sep 04, 2009	3.064	3.165	3.007	3.121	970,303	+0.06(+2.02%)
Sep 03, 2009	3.005	3.068	2.929	3.060	502,687	+0.09(+2.88%)
Sep 02, 2009	2.949	3.094	2.911	2.974	717,709	+0.03(+1.08%)
Sep 01, 2009	3.028	3.172	2.893	2.942	1,009,279	-0.10(-3.25%)
Aug 31, 2009	3.084	3.144	3.005	3.041	910,665	-0.07(-2.30%)
Aug 28, 2009	3.184	3.184	3.085	3.113	713,919	-0.04(-1.22%)
Aug 27, 2009	3.121	3.169	3.052	3.151	810,917	+0.08(+2.68%)
Aug 26, 2009	3.069	3.104	3.022	3.069	617,345	+0.00(+0.12%)
Aug 25, 2009	2.829	3.108	2.829	3.065	393,915	+0.04(+1.27%)
Aug 24, 2009	3.010	3.115	2.911	3.027	584,717	+0.02(+0.64%)
Aug 21, 2009	2.993	3.041	2.911	3.008	970,746	+0.11(+3.65%)
Aug 20, 2009	2.807	2.941	2.807	2.902	1,138,116	+0.10(+3.49%)
Aug 19, 2009	2.778	2.843	2.747	2.804	824,345	-0.05(-1.66%)
Aug 18, 2009	2.591	2.902	2.591	2.851	862,628	+0.26(+10.16%)
Aug 17, 2009	2.681	2.681	2.531	2.588	634,986	-0.15(-5.49%)
Aug 14, 2009	2.871	2.871	2.616	2.738	775,423	-0.14(-4.96%)
Aug 13, 2009	3.039	3.066	2.809	2.881	825,268	-0.08(-2.86%)
Aug 12, 2009	2.706	3.064	2.706	2.966	1,241,558	+0.21(+7.52%)
Aug 11, 2009	2.775	2.793	2.699	2.759	382,430	-0.01(-0.24%)
Aug 10, 2009	2.762	2.833	2.729	2.765	418,713	-0.02(-0.65%)
Aug 07, 2009	2.579	2.858	2.522	2.784	1,480,493	+0.29(+11.45%)
Aug 06, 2009	2.474	2.773	2.443	2.498	1,390,421	+0.02(+0.95%)
Aug 05, 2009	2.502	2.515	2.371	2.474	522,309	-0.03(-1.12%)
Aug 04, 2009	2.246	2.547	2.189	2.502	1,334,997	+0.20(+8.70%)
Aug 03, 2009	2.224	2.311	2.190	2.302	1,687,974	+0.11(+5.22%)
Jul 31, 2009	2.288	2.355	2.188	2.188	1,322,684	-0.12(-5.29%)
Jul 30, 2009	2.112	2.313	2.098	2.310	703,992	+0.23(+11.07%)
Jul 29, 2009	2.104	2.158	1.986	2.080	429,082	-0.04(-1.94%)
Jul 28, 2009	1.969	2.136	1.925	2.121	2,275,462	+0.12(+5.81%)
Jul 27, 2009	2.088	2.105	1.899	2.004	1,691,456	-0.04(-2.03%)
Jul 24, 2009	2.048	2.087	1.971	2.046	4,443	-0.03(-1.62%)
Jul 23, 2009	1.905	2.088	1.905	2.080	948,737	+0.17(+9.17%)
Jul 22, 2009	1.884	1.928	1.876	1.905	343,223	+0.02(+0.80%)
Jul 21, 2009	1.888	1.907	1.823	1.890	449,879	+0.02(+1.28%)
Jul 20, 2009	1.843	1.923	1.788	1.866	640,969	+0.03(+1.58%)
Jul 17, 2009	1.793	1.871	1.757	1.837	669,710	+0.04(+2.46%)
Jul 16, 2009	1.693	1.804	1.653	1.793	515,961	+0.09(+5.34%)
Jul 15, 2009	1.657	1.715	1.625	1.702	542,144	+0.07(+4.30%)
Jul 14, 2009	1.611	1.647	1.581	1.632	276,064	+0.03(+1.85%)
Jul 13, 2009	1.498	1.658	1.498	1.602	847,392	+0.09(+5.91%)
Jul 10, 2009	1.457	1.516	1.408	1.513	390,953	+0.05(+3.71%)
Jul 09, 2009	1.532	1.541	1.457	1.459	294,051	-0.05(-3.54%)
Jul 08, 2009	1.493	1.523	1.429	1.512	499,205	+0.04(+2.83%)
Jul 07, 2009	1.572	1.572	1.471	1.471	723,865	-0.05(-3.55%)
Jul 06, 2009	1.574	1.634	1.508	1.525	455,477	-0.06(-3.52%)
Jul 02, 2009	1.591	1.626	1.537	1.580	573,021	-0.08(-5.03%)
Jul 01, 2009	1.518	1.671	1.493	1.664	948,814	+0.17(+11.46%)
Jun 30, 2009	1.546	1.553	1.437	1.493	849,816	-0.05(-3.43%)
Jun 29, 2009	1.610	1.625	1.504	1.546	489,028	-0.06(-3.97%)
Jun 26, 2009	1.585	1.674	1.527	1.610	1,305,755	-0.02(-1.18%)
Jun 25, 2009	1.517	1.635	1.517	1.629	669,672	+0.12(+8.29%)
Jun 24, 2009	1.526	1.592	1.493	1.504	610,842	+0.00(+0.21%)
Jun 23, 2009	1.529	1.595	1.493	1.501	489,008	-0.03(-1.84%)
Jun 22, 2009	1.710	1.710	1.528	1.529	641,354	-0.19(-11.12%)
Jun 19, 2009	1.690	1.739	1.681	1.721	1,056,624	+0.06(+3.89%)
Jun 18, 2009	1.702	1.747	1.656	1.656	345,109	-0.04(-2.24%)
Jun 17, 2009	1.624	1.711	1.562	1.694	628,253	+0.07(+4.56%)
Jun 16, 2009	1.703	1.767	1.611	1.620	540,739	-0.08(-4.85%)
Jun 15, 2009	1.766	1.774	1.664	1.703	687,640	-0.08(-4.68%)
Jun 12, 2009	1.791	1.802	1.747	1.787	404,843	-0.02(-1.01%)
Jun 11, 2009	1.866	1.897	1.800	1.805	590,643	-0.06(-3.21%)
Jun 10, 2009	1.883	1.925	1.772	1.865	854,318	-0.00(-0.03%)
Jun 09, 2009	1.975	2.005	1.863	1.865	695,278	-0.07(-3.47%)
Jun 08, 2009	1.883	1.955	1.874	1.932	437,528	-0.00(-0.13%)
Jun 05, 2009	2.068	2.071	1.922	1.935	576,714	-0.10(-4.86%)
Jun 04, 2009	1.963	2.044	1.954	2.033	539,874	+0.08(+4.29%)
Jun 03, 2009	1.948	1.968	1.896	1.950	594,432	-0.02(-1.13%)
Jun 02, 2009	1.918	2.026	1.918	1.972	991,272	+0.04(+1.85%)
Jun 01, 2009	1.867	1.943	1.844	1.936	1,097,543	+0.11(+6.31%)
May 29, 2009	1.769	1.821	1.700	1.821	854,972	+0.07(+4.19%)
May 28, 2009	1.827	1.845	1.712	1.748	958,799	-0.08(-4.27%)
May 27, 2009	1.927	1.983	1.802	1.826	1,170,974	-0.13(-6.54%)
May 26, 2009	1.775	1.957	1.762	1.954	728,136	+0.18(+10.11%)
May 22, 2009	1.824	1.873	1.767	1.775	453,668	-0.04(-2.07%)
May 21, 2009	1.841	1.875	1.753	1.812	807,300	-0.06(-3.00%)
May 20, 2009	1.990	2.094	1.858	1.868	1,332,707	-0.09(-4.67%)
May 19, 2009	1.755	1.975	1.722	1.960	1,672,757	+0.23(+13.32%)
May 18, 2009	1.697	1.761	1.671	1.729	1,469,239	+0.05(+2.81%)
May 15, 2009	1.683	1.750	1.618	1.682	1,004,008	-0.01(-0.71%)
May 14, 2009	1.627	1.762	1.572	1.694	1,051,660	+0.11(+7.24%)
May 13, 2009	1.722	1.722	1.534	1.580	1,112,837	-0.18(-10.17%)
May 12, 2009	1.758	1.791	1.659	1.759	1,038,982	+0.03(+1.78%)
May 11, 2009	1.894	1.923	1.697	1.728	918,765	-0.21(-10.93%)
May 08, 2009	1.835	1.972	1.821	1.940	1,072,591	+0.13(+7.03%)
May 07, 2009	1.962	1.971	1.754	1.813	1,013,204	-0.09(-4.78%)
May 06, 2009	1.975	2.048	1.730	1.904	1,854,363	-0.09(-4.54%)
May 05, 2009	2.067	2.069	1.962	1.994	955,509	-0.10(-4.88%)
May 04, 2009	1.985	2.145	1.957	2.096	1,325,570	+0.12(+5.99%)
May 01, 2009	2.001	2.056	1.935	1.978	1,443,806	-0.01(-0.52%)
Apr 30, 2009	2.235	2.329	1.949	1.988	1,821,370	-0.20(-9.30%)
Apr 29, 2009	1.972	2.262	1.943	2.192	1,473,548	+0.25(+12.66%)
Apr 28, 2009	1.794	2.032	1.773	1.946	1,500,308	+0.13(+6.94%)
Apr 27, 2009	1.948	1.954	1.751	1.819	1,299,464	-0.18(-8.97%)
Apr 24, 2009	1.812	2.096	1.807	1.999	1,174,571	+0.21(+12.00%)
Apr 23, 2009	1.947	1.947	1.721	1.784	1,399,694	-0.16(-8.09%)
Apr 22, 2009	1.872	2.101	1.848	1.941	1,170,051	-0.02(-0.82%)
Apr 21, 2009	1.715	1.978	1.691	1.958	1,478,973	+0.24(+13.88%)
Apr 20, 2009	1.898	1.917	1.681	1.719	897,411	-0.23(-11.70%)
Apr 17, 2009	2.076	2.076	1.914	1.947	1,269,934	-0.12(-5.93%)
Apr 16, 2009	1.960	2.093	1.892	2.069	1,142,098	+0.13(+6.59%)
Apr 15, 2009	1.763	1.941	1.691	1.941	1,195,483	+0.17(+9.47%)
Apr 14, 2009	1.846	1.853	1.715	1.774	1,222,224	-0.11(-5.69%)
Apr 13, 2009	1.911	1.911	1.700	1.881	1,115,299	-0.05(-2.74%)
Apr 09, 2009	1.692	1.941	1.661	1.934	1,452,175	+0.32(+19.54%)
Apr 08, 2009	1.523	1.631	1.503	1.618	1,176,053	+0.12(+7.79%)
Apr 07, 2009	1.599	1.702	1.494	1.501	1,288,556	-0.15(-8.90%)
Apr 06, 2009	1.797	1.799	1.603	1.647	1,430,147	-0.22(-11.97%)
Apr 03, 2009	1.714	1.889	1.702	1.871	1,138,212	+0.15(+8.50%)
Apr 02, 2009	1.532	1.793	1.517	1.725	1,639,302	+0.23(+15.37%)
Apr 01, 2009	1.387	1.530	1.330	1.495	1,651,672	+0.08(+5.81%)
Mar 31, 2009	1.278	1.480	1.241	1.413	1,527,568	+0.16(+12.69%)
Mar 30, 2009	1.353	1.360	1.118	1.254	1,420,182	-0.35(-21.84%)
Mar 26, 2009	1.462	1.621	1.462	1.604	1,320,318	+0.14(+9.43%)
Mar 25, 2009	1.518	1.619	1.359	1.466	1,705,538	-0.02(-1.57%)
Mar 24, 2009	1.635	1.712	1.489	1.489	1,275,359	-0.18(-10.91%)
Mar 23, 2009	1.559	1.679	1.559	1.672	1,621,642	+0.30(+21.63%)
Mar 20, 2009	1.478	1.510	1.347	1.374	1,563,120	-0.08(-5.64%)
Mar 19, 2009	1.367	1.535	1.354	1.456	886,926	+0.10(+7.56%)
Mar 18, 2009	1.192	1.355	1.179	1.354	895,314	+0.16(+13.26%)
Mar 17, 2009	1.138	1.208	1.087	1.196	1,121,802	+0.08(+7.18%)
Mar 16, 2009	1.113	1.246	1.086	1.115	1,120,378	+0.02(+1.95%)
Mar 13, 2009	0.9336	1.109	0.8899	1.094	0	+0.17(+18.32%)
Mar 12, 2009	0.7667	0.9341	0.7470	0.9247	1,493,748	+0.16(+20.61%)
Mar 11, 2009	0.7797	0.8067	0.7620	0.7667	1,456,099	-0.02(-2.06%)
Mar 10, 2009	0.7277	0.7963	0.7277	0.7828	2,625,439	+0.06(+8.74%)
Mar 09, 2009	0.7334	0.7906	0.7101	0.7199	1,400,098	-0.06(-7.61%)
Mar 06, 2009	0.7730	0.7922	0.7433	0.7792	0	-0.01(-1.70%)
Mar 05, 2009	0.8442	0.8670	0.7797	0.7927	432,853	-0.08(-8.68%)
Mar 04, 2009	0.9107	0.9554	0.8275	0.8681	1,242,212	-0.08(-8.74%)
Mar 02, 2009	1.080	1.080	0.9351	0.9512	875,268	-0.13(-12.02%)
Feb 27, 2009	1.138	1.161	1.081	1.081	0	-0.07(-6.39%)
Feb 26, 2009	1.248	1.259	1.148	1.155	1,413,295	-0.09(-7.53%)
Feb 25, 2009	1.354	1.354	1.196	1.249	912,589	-0.10(-7.51%)
Feb 24, 2009	1.305	1.369	1.231	1.350	725,943	+0.12(+9.71%)
Feb 23, 2009	1.323	1.336	1.218	1.231	551,628	-0.08(-5.77%)
Feb 20, 2009	1.426	1.430	1.268	1.306	0	-0.14(-9.73%)
Feb 19, 2009	1.519	1.541	1.439	1.447	509,228	-0.06(-3.70%)
Feb 18, 2009	1.594	1.594	1.487	1.503	375,158	-0.06(-4.14%)
Feb 17, 2009	1.643	1.668	1.562	1.568	992,869	-0.13(-7.68%)
Feb 13, 2009	1.716	1.754	1.691	1.698	797,854	-0.02(-1.03%)
Feb 12, 2009	1.790	1.790	1.674	1.716	488,835	-0.08(-4.40%)
Feb 11, 2009	1.811	1.882	1.785	1.795	269,138	+0.00(+0.06%)
Feb 10, 2009	1.949	1.991	1.730	1.794	491,971	-0.18(-8.94%)
Feb 09, 2009	1.943	2.052	1.943	1.970	544,587	+0.01(+0.40%)
Feb 06, 2009	1.806	1.990	1.806	1.962	510,786	+0.16(+9.07%)
Feb 05, 2009	1.731	1.829	1.731	1.799	444,396	+0.07(+3.78%)
Feb 04, 2009	1.741	1.884	1.724	1.734	559,785	-0.00(-0.24%)
Feb 03, 2009	1.728	1.823	1.728	1.738	664,093	+0.02(+1.09%)
Feb 02, 2009	1.659	1.724	1.639	1.719	843,237	+0.06(+3.38%)
Jan 30, 2009	1.696	1.698	1.615	1.663	0	-0.01(-0.44%)
Jan 29, 2009	1.667	1.743	1.657	1.670	963,204	-0.01(-0.83%)
Jan 28, 2009	1.632	1.713	1.615	1.684	555,937	+0.09(+5.92%)
Jan 27, 2009	1.546	1.638	1.528	1.590	857,800	+0.05(+3.03%)
Jan 26, 2009	1.499	1.571	1.499	1.543	1,217,761	+0.04(+2.52%)
Jan 23, 2009	1.455	1.547	1.437	1.505	902,951	+0.00(+0.31%)
Jan 22, 2009	1.565	1.584	1.474	1.501	434,777	-0.09(-5.90%)
Jan 21, 2009	1.556	1.606	1.449	1.595	1,038,232	+0.04(+2.47%)
Jan 20, 2009	1.694	1.694	1.554	1.556	1,085,019	-0.16(-9.36%)
Jan 16, 2009	1.766	1.789	1.636	1.717	0	-0.03(-1.81%)
Jan 15, 2009	1.776	1.800	1.617	1.749	573,829	-0.02(-1.41%)
Jan 14, 2009	1.907	1.907	1.760	1.774	684,716	-0.15(-7.68%)
Jan 13, 2009	1.924	1.986	1.896	1.921	386,682	+0.00(+0.24%)
Jan 12, 2009	2.072	2.105	1.910	1.917	861,301	-0.15(-7.25%)
Jan 09, 2009	2.152	2.152	2.061	2.066	1,046,543	-0.07(-3.36%)
Jan 08, 2009	2.141	2.150	2.069	2.138	2,052,052	-0.00(-0.12%)
Jan 07, 2009	2.117	2.168	2.085	2.141	2,137,699	+0.01(+0.46%)
Jan 06, 2009	2.081	2.162	2.081	2.131	1,610,022	+0.05(+2.47%)
Jan 05, 2009	2.043	2.088	2.001	2.079	1,470,759	+0.05(+2.64%)
Jan 02, 2009	1.936	2.031	1.917	2.026	0	+0.08(+4.17%)