Lincoln Elec Holdings (NQ: LECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.35	20.92	20.92	20.92	620,061	-0.40(-1.85%)
Dec 30, 2009	21.46	21.57	21.23	21.31	273,353	-0.31(-1.43%)
Dec 29, 2009	21.79	21.88	21.57	21.62	304,742	-0.18(-0.83%)
Dec 28, 2009	22.07	22.13	21.70	21.80	390,351	-0.11(-0.50%)
Dec 24, 2009	21.65	22.03	21.56	21.91	203,707	+0.36(+1.65%)
Dec 23, 2009	21.19	21.62	21.10	21.55	367,470	+0.37(+1.77%)
Dec 22, 2009	20.86	21.22	20.83	21.18	335,536	+0.32(+1.53%)
Dec 21, 2009	20.65	20.88	20.49	20.86	248,330	+0.33(+1.62%)
Dec 18, 2009	20.51	20.73	20.42	20.53	938,550	+0.05(+0.25%)
Dec 17, 2009	20.32	20.54	20.20	20.48	471,890	-0.09(-0.42%)
Dec 16, 2009	20.68	20.93	20.48	20.56	346,848	+0.05(+0.23%)
Dec 15, 2009	20.29	20.54	20.22	20.52	491,720	+0.06(+0.29%)
Dec 14, 2009	20.31	20.46	20.22	20.46	438,787	+0.27(+1.31%)
Dec 11, 2009	20.29	20.35	19.96	20.19	473,755	-0.04(-0.19%)
Dec 10, 2009	20.33	20.48	20.05	20.23	471,454	+0.09(+0.46%)
Dec 09, 2009	20.18	20.32	19.99	20.14	614,906	-0.13(-0.64%)
Dec 08, 2009	20.28	20.43	20.08	20.27	597,464	-0.20(-0.97%)
Dec 07, 2009	20.60	20.73	20.39	20.47	1,147,072	-0.25(-1.21%)
Dec 04, 2009	20.51	20.98	20.49	20.72	383,818	+0.45(+2.21%)
Dec 03, 2009	20.79	21.07	20.26	20.27	483,110	-0.55(-2.64%)
Dec 02, 2009	20.49	21.00	20.38	20.82	1,316,675	+0.25(+1.19%)
Dec 01, 2009	20.26	20.68	20.25	20.57	1,035,990	+0.52(+2.59%)
Nov 30, 2009	19.79	20.05	19.46	20.05	1,271,232	+0.18(+0.90%)
Nov 27, 2009	19.61	20.14	19.53	19.87	473,186	-0.44(-2.15%)
Nov 25, 2009	20.29	20.38	20.15	20.31	460,723	+0.03(+0.15%)
Nov 24, 2009	20.52	20.52	20.22	20.28	540,734	-0.25(-1.20%)
Nov 23, 2009	20.39	20.85	20.23	20.52	438,072	+0.37(+1.82%)
Nov 20, 2009	19.94	20.20	19.78	20.16	766,301	-0.05(-0.27%)
Nov 19, 2009	20.55	20.62	20.03	20.21	516,097	-0.58(-2.78%)
Nov 18, 2009	20.97	20.97	20.57	20.79	369,266	-0.24(-1.13%)
Nov 17, 2009	20.90	21.03	20.73	21.03	277,012	-0.02(-0.11%)
Nov 16, 2009	20.76	21.17	20.38	21.05	353,915	+0.40(+1.93%)
Nov 13, 2009	20.57	20.78	20.31	20.65	519,398	+0.18(+0.90%)
Nov 12, 2009	20.93	21.10	20.39	20.47	514,017	-0.40(-1.91%)
Nov 11, 2009	21.04	21.16	20.69	20.87	697,138	-0.03(-0.15%)
Nov 10, 2009	21.04	21.36	20.70	20.90	733,049	-0.27(-1.29%)
Nov 09, 2009	20.93	21.37	20.79	21.17	914,626	+0.37(+1.76%)
Nov 06, 2009	20.68	21.07	20.39	20.81	587,030	+0.04(+0.17%)
Nov 05, 2009	20.18	20.77	19.95	20.77	884,534	+0.82(+4.13%)
Nov 04, 2009	19.62	20.29	19.42	19.95	1,209,142	+0.49(+2.53%)
Nov 03, 2009	18.89	19.51	18.83	19.45	1,365,210	+0.36(+1.88%)
Nov 02, 2009	18.93	19.40	18.57	19.10	1,974,961	+0.58(+3.14%)
Oct 30, 2009	19.92	20.06	18.34	18.51	3,480,300	+1.23(+7.09%)
Oct 29, 2009	17.00	17.46	16.74	17.29	1,463,655	+0.39(+2.33%)
Oct 28, 2009	17.57	17.67	16.84	16.89	881,516	-0.67(-3.82%)
Oct 27, 2009	18.03	18.26	17.49	17.57	997,535	-0.34(-1.92%)
Oct 26, 2009	18.16	18.64	17.86	17.91	816,212	-0.30(-1.63%)
Oct 23, 2009	18.23	18.58	18.08	18.21	589,759	-0.23(-1.25%)
Oct 22, 2009	18.13	18.60	17.89	18.44	877,805	+0.29(+1.59%)
Oct 21, 2009	18.17	18.57	18.01	18.15	632,983	-0.03(-0.15%)
Oct 20, 2009	17.94	18.18	17.90	18.17	351,630	+0.00(+0.00%)
Oct 19, 2009	17.94	18.36	17.81	18.17	255,607	+0.22(+1.22%)
Oct 16, 2009	18.11	18.14	17.76	17.96	456,685	-0.25(-1.39%)
Oct 15, 2009	18.02	18.21	17.79	18.21	527,028	+0.10(+0.56%)
Oct 14, 2009	18.12	18.20	17.87	18.11	675,233	+0.19(+1.07%)
Oct 13, 2009	18.28	18.34	17.87	17.92	521,158	-0.37(-2.03%)
Oct 12, 2009	18.53	18.57	18.23	18.29	480,251	-0.03(-0.15%)
Oct 09, 2009	17.93	18.33	17.76	18.32	374,422	+0.30(+1.69%)
Oct 08, 2009	17.73	18.06	17.57	18.01	715,031	+0.37(+2.10%)
Oct 07, 2009	17.74	17.77	17.48	17.64	423,838	-0.16(-0.88%)
Oct 06, 2009	17.70	18.05	17.53	17.80	670,067	+0.18(+1.00%)
Oct 05, 2009	17.41	17.71	17.17	17.62	770,639	+0.32(+1.83%)
Oct 02, 2009	17.39	17.81	17.27	17.30	541,301	-0.30(-1.71%)
Oct 01, 2009	18.48	18.52	17.61	17.61	462,968	-0.91(-4.93%)
Sep 30, 2009	18.74	18.82	18.19	18.52	411,396	-0.26(-1.39%)
Sep 29, 2009	18.76	19.05	18.62	18.78	417,241	+0.14(+0.73%)
Sep 28, 2009	18.27	18.70	18.16	18.64	571,052	+0.42(+2.32%)
Sep 25, 2009	18.54	18.73	18.18	18.22	437,504	-0.33(-1.78%)
Sep 24, 2009	19.01	19.41	18.31	18.55	629,533	-0.47(-2.50%)
Sep 23, 2009	19.41	19.47	19.02	19.03	412,832	-0.28(-1.45%)
Sep 22, 2009	19.37	19.57	19.21	19.31	424,509	+0.00(+0.02%)
Sep 21, 2009	18.68	19.76	18.29	19.30	1,051,264	-1.16(-5.67%)
Sep 18, 2009	20.45	20.55	20.04	20.46	987,836	+0.10(+0.50%)
Sep 17, 2009	20.15	20.46	20.15	20.36	385,729	+0.22(+1.08%)
Sep 16, 2009	19.82	20.17	19.82	20.14	479,740	+0.33(+1.65%)
Sep 15, 2009	19.25	19.85	19.25	19.82	562,987	+0.52(+2.68%)
Sep 14, 2009	18.88	19.31	18.77	19.30	271,926	+0.32(+1.68%)
Sep 11, 2009	18.82	19.23	18.69	18.98	428,053	+0.21(+1.10%)
Sep 10, 2009	18.31	18.79	18.26	18.77	297,228	+0.41(+2.23%)
Sep 09, 2009	17.94	18.38	17.71	18.36	374,129	+0.47(+2.61%)
Sep 08, 2009	17.90	17.98	17.69	17.90	268,562	+0.14(+0.77%)
Sep 04, 2009	17.36	17.80	17.20	17.76	350,583	+0.44(+2.52%)
Sep 03, 2009	17.34	17.42	17.10	17.32	352,163	+0.13(+0.75%)
Sep 02, 2009	17.34	17.57	17.15	17.20	264,790	-0.12(-0.72%)
Sep 01, 2009	17.73	18.18	17.29	17.32	462,292	-0.39(-2.22%)
Aug 31, 2009	18.03	18.15	17.64	17.71	536,837	-0.44(-2.44%)
Aug 28, 2009	18.20	18.29	18.05	18.16	495,793	+0.05(+0.28%)
Aug 27, 2009	17.77	18.15	17.64	18.11	714,491	+0.26(+1.48%)
Aug 26, 2009	16.90	17.96	16.90	17.84	605,120	+0.11(+0.59%)
Aug 25, 2009	17.53	17.88	17.28	17.74	554,638	+0.40(+2.29%)
Aug 24, 2009	17.33	17.60	17.28	17.34	501,115	+0.02(+0.11%)
Aug 21, 2009	16.93	17.37	16.87	17.32	628,201	+0.59(+3.51%)
Aug 20, 2009	16.64	16.77	16.54	16.73	372,732	+0.11(+0.66%)
Aug 19, 2009	16.33	16.63	16.15	16.62	334,517	+0.04(+0.23%)
Aug 18, 2009	16.43	16.66	16.34	16.59	404,213	+0.32(+1.96%)
Aug 17, 2009	16.71	16.89	16.22	16.27	484,649	-0.73(-4.28%)
Aug 14, 2009	17.38	17.47	16.77	16.99	413,986	-0.49(-2.83%)
Aug 13, 2009	17.49	17.60	17.30	17.49	329,974	+0.05(+0.27%)
Aug 12, 2009	17.12	17.60	16.99	17.44	590,331	+0.31(+1.82%)
Aug 11, 2009	17.19	17.32	16.96	17.13	601,322	-0.23(-1.30%)
Aug 10, 2009	17.38	17.66	17.16	17.36	815,080	-0.08(-0.45%)
Aug 07, 2009	16.81	17.64	16.75	17.43	957,549	+0.83(+4.99%)
Aug 06, 2009	16.72	16.82	16.55	16.60	822,599	+0.00(+0.02%)
Aug 05, 2009	16.73	16.77	16.46	16.60	1,083,268	-0.18(-1.09%)
Aug 04, 2009	16.73	16.80	16.41	16.78	909,592	-0.03(-0.16%)
Aug 03, 2009	16.69	16.88	16.64	16.81	1,433,461	+0.32(+1.93%)
Jul 31, 2009	16.69	16.87	16.48	16.49	1,193,155	-0.19(-1.17%)
Jul 30, 2009	16.48	17.04	16.32	16.69	1,177,248	+0.39(+2.36%)
Jul 29, 2009	15.86	16.75	15.86	16.30	1,125,740	-0.47(-2.81%)
Jul 28, 2009	16.72	17.27	16.35	16.77	2,294,683	+0.35(+2.11%)
Jul 27, 2009	16.13	16.54	15.92	16.43	1,409,146	+0.35(+2.15%)
Jul 24, 2009	15.64	16.11	15.64	16.08	771,043	+0.27(+1.70%)
Jul 23, 2009	15.44	15.88	15.34	15.81	865,198	+0.32(+2.06%)
Jul 22, 2009	15.11	15.57	15.11	15.49	796,473	+0.26(+1.74%)
Jul 21, 2009	15.08	15.44	15.01	15.23	1,153,010	+0.31(+2.06%)
Jul 20, 2009	14.61	14.97	14.61	14.92	564,780	+0.43(+2.95%)
Jul 17, 2009	14.55	14.61	14.37	14.49	732,594	-0.10(-0.69%)
Jul 16, 2009	14.02	14.66	13.93	14.59	915,050	+0.39(+2.74%)
Jul 15, 2009	13.73	14.22	13.64	14.20	811,449	+0.68(+5.07%)
Jul 14, 2009	13.41	13.56	13.30	13.52	814,032	+0.13(+0.99%)
Jul 13, 2009	13.05	13.40	12.83	13.39	1,215,532	+0.40(+3.06%)
Jul 10, 2009	12.85	13.07	12.85	12.99	1,145,352	+0.09(+0.69%)
Jul 09, 2009	13.35	13.56	12.85	12.90	1,623,492	-0.06(-0.45%)
Jul 08, 2009	13.00	13.13	12.83	12.96	920,570	-0.03(-0.21%)
Jul 07, 2009	13.59	13.59	12.96	12.99	1,538,188	-0.58(-4.30%)
Jul 06, 2009	13.71	13.76	13.37	13.57	988,308	-0.24(-1.72%)
Jul 02, 2009	14.01	14.06	13.72	13.81	842,684	-0.35(-2.47%)
Jul 01, 2009	14.11	14.63	14.11	14.16	814,420	+0.13(+0.94%)
Jun 30, 2009	14.43	14.49	13.96	14.02	901,593	-0.27(-1.88%)
Jun 29, 2009	14.49	14.59	14.22	14.29	838,881	-0.05(-0.33%)
Jun 26, 2009	14.39	14.46	14.22	14.34	2,291,199	+0.10(+0.72%)
Jun 25, 2009	14.17	14.38	13.90	14.24	823,311	+0.33(+2.34%)
Jun 24, 2009	14.36	14.50	13.82	13.91	1,209,667	-0.06(-0.44%)
Jun 23, 2009	14.02	14.09	13.70	13.97	887,040	+0.08(+0.56%)
Jun 22, 2009	14.54	14.64	13.90	13.90	660,059	-0.67(-4.63%)
Jun 19, 2009	14.52	14.73	14.46	14.57	854,101	+0.19(+1.35%)
Jun 18, 2009	14.50	14.50	14.11	14.38	713,495	-0.04(-0.27%)
Jun 17, 2009	14.50	14.79	14.11	14.42	1,557,948	-0.11(-0.77%)
Jun 16, 2009	15.13	15.21	14.52	14.53	1,155,292	-0.57(-3.80%)
Jun 15, 2009	15.38	15.56	14.84	15.10	1,075,465	-0.75(-4.72%)
Jun 12, 2009	16.16	16.16	15.33	15.85	1,292,877	-0.39(-2.41%)
Jun 11, 2009	16.66	16.78	16.22	16.24	1,126,941	-0.44(-2.65%)
Jun 10, 2009	17.18	17.18	16.44	16.68	919,544	-0.40(-2.32%)
Jun 09, 2009	16.79	17.17	16.76	17.08	764,633	+0.38(+2.28%)
Jun 08, 2009	16.78	17.33	16.48	16.70	977,715	-0.52(-3.04%)
Jun 05, 2009	17.04	17.40	16.87	17.22	1,108,621	+0.22(+1.32%)
Jun 04, 2009	16.59	17.00	16.44	17.00	988,151	+0.55(+3.32%)
Jun 03, 2009	16.50	16.72	16.35	16.45	758,162	-0.26(-1.53%)
Jun 02, 2009	16.52	16.93	16.51	16.71	633,927	+0.15(+0.89%)
Jun 01, 2009	16.13	16.57	15.73	16.56	1,265,120	+0.74(+4.68%)
May 29, 2009	15.87	15.90	15.52	15.82	690,489	+0.10(+0.62%)
May 28, 2009	15.80	16.13	15.40	15.72	856,079	-0.12(-0.76%)
May 27, 2009	16.04	16.42	15.81	15.84	527,372	-0.31(-1.94%)
May 26, 2009	15.19	16.26	15.03	16.16	638,923	+0.86(+5.65%)
May 22, 2009	15.57	15.61	15.23	15.29	371,613	-0.14(-0.93%)
May 21, 2009	16.21	16.21	15.19	15.43	549,633	-0.50(-3.14%)
May 20, 2009	16.34	16.71	15.92	15.94	587,707	-0.32(-1.96%)
May 19, 2009	16.16	16.43	16.05	16.25	614,964	+0.16(+0.99%)
May 18, 2009	15.78	16.18	15.72	16.09	884,340	+0.44(+2.82%)
May 15, 2009	15.78	16.13	15.54	15.65	967,618	-0.30(-1.87%)
May 14, 2009	15.88	16.13	15.62	15.95	936,015	+0.17(+1.08%)
May 13, 2009	16.35	16.35	15.70	15.78	921,849	-0.81(-4.86%)
May 12, 2009	17.36	17.36	16.21	16.59	932,576	-0.40(-2.33%)
May 11, 2009	17.05	17.29	16.77	16.98	604,709	-0.36(-2.10%)
May 08, 2009	17.07	17.47	16.59	17.35	1,047,421	+0.60(+3.56%)
May 07, 2009	17.57	17.82	16.54	16.75	1,477,956	-0.66(-3.81%)
May 06, 2009	17.15	17.44	16.81	17.41	1,269,819	+0.50(+2.96%)
May 05, 2009	17.17	17.31	16.52	16.91	1,291,838	-0.28(-1.65%)
May 04, 2009	17.12	17.33	15.94	17.20	1,257,300	+0.23(+1.37%)
May 01, 2009	16.80	17.06	16.54	16.96	1,307,638	-0.30(-1.75%)
Apr 30, 2009	16.83	17.76	16.83	17.26	1,939,362	+0.53(+3.17%)
Apr 29, 2009	15.80	17.04	15.68	16.73	1,117,994	+1.07(+6.83%)
Apr 28, 2009	15.39	16.28	14.93	15.66	1,544,614	-0.04(-0.27%)
Apr 27, 2009	15.85	16.32	15.55	15.71	1,583,975	-0.36(-2.24%)
Apr 24, 2009	15.21	16.37	15.12	16.07	2,023,476	+1.07(+7.14%)
Apr 23, 2009	15.13	15.30	14.76	15.00	1,205,638	-0.13(-0.87%)
Apr 22, 2009	14.35	15.51	14.09	15.13	1,115,941	+0.59(+4.08%)
Apr 21, 2009	14.39	14.71	14.14	14.54	1,288,807	+0.02(+0.11%)
Apr 20, 2009	14.80	14.99	14.27	14.52	905,750	-0.50(-3.36%)
Apr 17, 2009	15.02	15.20	14.88	15.02	659,714	-0.05(-0.36%)
Apr 16, 2009	14.07	15.24	13.93	15.08	1,162,844	+1.19(+8.57%)
Apr 15, 2009	13.63	14.16	13.40	13.89	998,333	+0.20(+1.44%)
Apr 14, 2009	13.92	14.02	13.60	13.69	840,279	-0.28(-2.00%)
Apr 13, 2009	14.31	14.31	13.67	13.97	774,285	-0.51(-3.53%)
Apr 09, 2009	13.60	14.68	13.58	14.48	1,229,405	+1.17(+8.83%)
Apr 08, 2009	13.65	13.86	13.12	13.31	1,028,294	-0.21(-1.55%)
Apr 07, 2009	13.66	13.81	13.29	13.52	785,553	-0.34(-2.44%)
Apr 06, 2009	14.01	14.26	13.62	13.85	884,250	-0.35(-2.43%)
Apr 03, 2009	13.58	14.23	13.44	14.20	987,142	+0.62(+4.57%)
Apr 02, 2009	12.73	13.88	12.73	13.58	1,076,161	+0.88(+6.96%)
Apr 01, 2009	12.34	12.78	11.97	12.69	784,406	+0.41(+3.31%)
Mar 31, 2009	12.35	12.65	12.18	12.29	1,076,236	+0.04(+0.35%)
Mar 30, 2009	12.79	12.93	12.03	12.24	715,559	-1.16(-8.64%)
Mar 26, 2009	12.89	13.44	12.63	13.40	1,343,819	+0.63(+4.96%)
Mar 25, 2009	12.73	13.04	12.32	12.77	1,289,224	+0.09(+0.73%)
Mar 24, 2009	12.69	12.98	12.49	12.68	962,580	-0.29(-2.26%)
Mar 23, 2009	12.37	13.00	12.34	12.97	577,261	+0.84(+6.91%)
Mar 20, 2009	12.55	12.76	12.01	12.13	894,586	-0.54(-4.30%)
Mar 19, 2009	12.57	12.74	12.22	12.68	938,642	+0.17(+1.36%)
Mar 18, 2009	11.92	12.57	11.67	12.51	825,664	+0.50(+4.18%)
Mar 17, 2009	11.72	12.02	11.49	12.00	640,136	+0.24(+2.04%)
Mar 16, 2009	11.96	12.17	11.66	11.76	1,360,285	-0.11(-0.91%)
Mar 13, 2009	11.89	12.26	11.68	11.87	1,045,210	-0.03(-0.29%)
Mar 12, 2009	11.27	11.95	10.96	11.91	980,604	+0.66(+5.84%)
Mar 11, 2009	11.16	11.43	11.00	11.25	1,403,987	+0.14(+1.29%)
Mar 10, 2009	10.57	11.12	10.30	11.11	1,794,679	+0.87(+8.49%)
Mar 09, 2009	10.43	10.87	10.16	10.24	847,556	-0.31(-2.93%)
Mar 06, 2009	11.02	11.37	10.25	10.55	1,044,324	-0.39(-3.53%)
Mar 05, 2009	11.49	11.49	10.82	10.93	1,603,349	-0.29(-2.55%)
Mar 04, 2009	11.28	11.57	10.89	11.22	1,350,992	+0.21(+1.89%)
Mar 02, 2009	11.45	11.54	10.79	11.01	2,500,485	-0.86(-7.22%)
Feb 27, 2009	11.75	12.24	11.68	11.87	1,801,825	-0.14(-1.16%)
Feb 26, 2009	12.14	12.32	11.80	12.01	1,688,549	+0.01(+0.10%)
Feb 25, 2009	12.57	12.64	11.87	12.00	1,808,899	-0.63(-4.99%)
Feb 24, 2009	13.07	13.12	12.20	12.63	2,994,299	-0.44(-3.37%)
Feb 23, 2009	14.99	15.39	13.03	13.07	3,645,714	-1.74(-11.76%)
Feb 20, 2009	15.48	15.48	14.70	14.81	2,078,079	-0.73(-4.67%)
Feb 19, 2009	15.92	16.17	15.41	15.53	851,704	-0.24(-1.54%)
Feb 18, 2009	15.88	16.27	15.48	15.78	1,080,494	-0.06(-0.37%)
Feb 17, 2009	16.03	16.63	15.80	15.83	724,557	-1.02(-6.07%)
Feb 13, 2009	16.47	17.10	16.47	16.86	631,426	+0.35(+2.13%)
Feb 12, 2009	15.92	16.58	15.87	16.51	637,278	-0.09(-0.54%)
Feb 11, 2009	16.53	16.89	16.43	16.60	663,600	+0.19(+1.13%)
Feb 10, 2009	17.03	17.06	16.27	16.41	812,021	-0.71(-4.17%)
Feb 09, 2009	17.33	17.40	17.08	17.12	685,552	-0.16(-0.92%)
Feb 06, 2009	16.29	17.34	16.29	17.28	538,142	+0.71(+4.31%)
Feb 05, 2009	16.32	16.88	16.16	16.57	472,296	+0.14(+0.85%)
Feb 04, 2009	16.18	16.78	16.01	16.43	773,542	+0.31(+1.94%)
Feb 03, 2009	15.84	16.22	15.72	16.12	828,732	+0.22(+1.41%)
Feb 02, 2009	15.71	16.00	15.35	15.89	1,022,535	-0.01(-0.05%)
Jan 30, 2009	15.87	16.04	15.22	15.90	1,578,650	-0.08(-0.48%)
Jan 29, 2009	17.19	17.19	15.85	15.98	1,928,789	-1.30(-7.53%)
Jan 28, 2009	17.10	17.54	16.94	17.28	791,923	+0.51(+3.04%)
Jan 27, 2009	16.29	16.85	16.29	16.77	936,796	+0.62(+3.83%)
Jan 26, 2009	16.23	16.84	15.65	16.15	1,735,255	-1.20(-6.90%)
Jan 23, 2009	16.78	17.84	16.50	17.35	1,151,326	+0.13(+0.74%)
Jan 22, 2009	17.72	18.11	16.83	17.22	1,144,923	-0.83(-4.60%)
Jan 21, 2009	17.09	18.09	17.00	18.05	846,311	+1.15(+6.83%)
Jan 20, 2009	17.82	18.03	16.83	16.90	649,815	-1.09(-6.06%)
Jan 16, 2009	17.98	18.38	17.24	17.99	1,000,039	-0.12(-0.64%)
Jan 15, 2009	17.46	18.21	16.94	18.10	783,277	+0.56(+3.22%)
Jan 14, 2009	18.37	18.63	17.34	17.54	924,254	-1.09(-5.85%)
Jan 13, 2009	18.33	18.68	18.14	18.63	769,391	+0.27(+1.47%)
Jan 12, 2009	19.17	19.20	18.03	18.36	726,940	-0.77(-4.04%)
Jan 09, 2009	19.38	19.44	18.62	19.13	667,528	-0.52(-2.63%)
Jan 08, 2009	19.82	19.84	19.22	19.65	955,403	-0.20(-0.99%)
Jan 07, 2009	20.73	21.10	19.65	19.84	930,543	-1.41(-6.65%)
Jan 06, 2009	20.61	21.71	20.47	21.26	895,699	+0.76(+3.73%)
Jan 05, 2009	20.55	20.68	20.02	20.49	702,776	-0.16(-0.79%)