Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.06	20.76	20.76	20.76	275,573	-0.29(-1.40%)
Dec 30, 2009	20.91	21.21	20.84	21.06	109,072	+0.12(+0.58%)
Dec 29, 2009	20.94	21.05	20.74	20.94	70,486	+0.04(+0.21%)
Dec 28, 2009	21.17	21.21	20.76	20.89	193,968	-0.27(-1.27%)
Dec 24, 2009	21.29	21.39	21.15	21.16	40,717	-0.16(-0.73%)
Dec 23, 2009	21.39	21.39	21.12	21.32	94,163	-0.05(-0.24%)
Dec 22, 2009	21.22	21.39	21.08	21.37	242,829	+0.23(+1.11%)
Dec 21, 2009	20.80	21.44	20.62	21.14	246,357	+0.50(+2.43%)
Dec 18, 2009	20.75	20.76	20.50	20.63	379,515	+0.09(+0.42%)
Dec 17, 2009	20.68	20.79	20.42	20.55	496,575	-0.21(-1.00%)
Dec 16, 2009	20.70	20.89	20.51	20.75	430,416	+0.16(+0.76%)
Dec 15, 2009	20.62	20.70	20.47	20.60	267,999	-0.06(-0.29%)
Dec 14, 2009	20.11	20.66	19.78	20.66	269,999	+0.77(+3.88%)
Dec 11, 2009	20.15	20.15	19.55	19.89	184,137	-0.18(-0.91%)
Dec 10, 2009	20.68	20.82	19.93	20.07	283,940	-0.48(-2.32%)
Dec 09, 2009	20.67	20.72	20.36	20.55	213,020	-0.10(-0.50%)
Dec 08, 2009	20.71	21.05	20.59	20.65	425,184	-0.29(-1.41%)
Dec 07, 2009	20.94	21.27	20.79	20.94	208,485	+0.07(+0.33%)
Dec 04, 2009	20.79	21.13	20.70	20.88	485,759	+0.26(+1.26%)
Dec 03, 2009	20.69	20.77	20.39	20.62	368,245	-0.05(-0.25%)
Dec 02, 2009	20.03	20.69	19.77	20.67	441,069	+0.70(+3.51%)
Dec 01, 2009	18.93	20.04	18.78	19.97	446,400	+1.34(+7.21%)
Nov 30, 2009	18.79	18.99	18.21	18.62	212,140	-0.24(-1.29%)
Nov 27, 2009	18.74	19.13	18.72	18.87	98,331	-0.47(-2.42%)
Nov 25, 2009	19.34	19.43	19.24	19.33	82,877	+0.13(+0.68%)
Nov 24, 2009	19.52	19.67	19.08	19.20	267,836	-0.36(-1.82%)
Nov 23, 2009	19.13	19.61	19.13	19.56	324,885	+0.71(+3.77%)
Nov 20, 2009	18.64	18.90	18.63	18.85	243,061	+0.01(+0.05%)
Nov 19, 2009	19.25	19.25	18.57	18.84	703,141	-0.61(-3.12%)
Nov 18, 2009	19.34	19.52	19.20	19.45	437,515	+0.05(+0.27%)
Nov 17, 2009	19.60	19.66	19.26	19.39	428,673	-0.23(-1.19%)
Nov 16, 2009	18.00	19.65	18.00	19.63	1,282,419	+1.84(+10.38%)
Nov 13, 2009	17.38	17.78	17.25	17.78	290,181	+0.46(+2.65%)
Nov 12, 2009	17.78	17.99	17.24	17.32	294,908	-0.52(-2.91%)
Nov 11, 2009	17.46	17.94	17.40	17.84	341,042	+0.55(+3.21%)
Nov 10, 2009	17.20	17.52	17.05	17.29	254,773	-0.04(-0.25%)
Nov 09, 2009	16.93	17.48	16.80	17.33	386,678	+0.57(+3.41%)
Nov 06, 2009	16.72	17.11	16.57	16.76	378,754	-0.03(-0.21%)
Nov 05, 2009	16.79	16.93	16.40	16.80	346,410	+0.19(+1.15%)
Nov 04, 2009	17.24	17.29	16.60	16.60	482,260	-0.50(-2.94%)
Nov 03, 2009	16.73	17.17	16.60	17.11	257,346	+0.23(+1.33%)
Nov 02, 2009	17.32	17.41	16.63	16.88	491,672	-0.43(-2.50%)
Oct 30, 2009	17.37	17.51	17.14	17.32	690,305	-0.18(-1.04%)
Oct 29, 2009	17.12	17.68	17.07	17.50	467,294	+0.56(+3.32%)
Oct 28, 2009	17.49	17.69	16.78	16.93	1,014,987	-0.64(-3.65%)
Oct 27, 2009	17.59	17.83	17.34	17.58	406,352	-0.02(-0.10%)
Oct 26, 2009	17.80	18.17	17.32	17.59	1,464,974	-0.36(-2.03%)
Oct 23, 2009	17.38	18.33	17.26	17.96	2,769,147	-1.10(-5.77%)
Oct 22, 2009	18.56	19.11	18.19	19.06	835,476	+0.45(+2.42%)
Oct 21, 2009	19.01	19.15	18.50	18.61	780,773	-0.61(-3.16%)
Oct 20, 2009	19.00	19.45	18.97	19.21	476,269	+0.02(+0.09%)
Oct 19, 2009	19.10	19.41	18.72	19.19	417,879	+0.21(+1.09%)
Oct 16, 2009	19.23	19.30	18.84	18.99	476,885	-0.31(-1.62%)
Oct 15, 2009	19.15	19.34	19.09	19.30	392,786	+0.04(+0.22%)
Oct 14, 2009	18.80	19.27	18.80	19.26	409,077	+0.75(+4.07%)
Oct 13, 2009	18.48	18.81	18.42	18.50	267,732	+0.05(+0.28%)
Oct 12, 2009	18.90	18.92	18.40	18.45	353,907	-0.32(-1.71%)
Oct 09, 2009	18.51	18.93	18.37	18.77	568,514	+0.30(+1.64%)
Oct 08, 2009	19.19	19.19	18.46	18.47	574,966	-0.56(-2.96%)
Oct 07, 2009	18.70	19.14	18.69	19.03	554,910	+0.36(+1.90%)
Oct 06, 2009	18.38	18.76	18.27	18.68	853,705	+0.48(+2.62%)
Oct 05, 2009	18.39	18.66	18.04	18.20	336,221	-0.06(-0.33%)
Oct 02, 2009	18.64	18.84	18.19	18.26	504,725	-0.32(-1.72%)
Oct 01, 2009	20.28	20.43	18.57	18.58	727,682	-1.73(-8.53%)
Sep 30, 2009	20.65	20.75	19.91	20.31	406,330	-0.27(-1.31%)
Sep 29, 2009	20.89	21.05	20.54	20.58	164,816	-0.36(-1.70%)
Sep 28, 2009	19.91	21.27	19.91	20.94	304,662	+1.06(+5.32%)
Sep 25, 2009	20.33	20.49	19.63	19.88	692,746	-0.44(-2.17%)
Sep 24, 2009	21.22	21.23	20.04	20.32	478,562	-0.76(-3.62%)
Sep 23, 2009	21.42	21.88	21.07	21.08	357,382	-0.24(-1.14%)
Sep 22, 2009	21.53	21.65	21.28	21.33	281,872	+0.01(+0.04%)
Sep 21, 2009	21.39	21.68	21.22	21.32	303,126	-0.34(-1.56%)
Sep 18, 2009	20.79	21.65	20.79	21.65	605,300	+1.05(+5.09%)
Sep 17, 2009	20.98	21.22	20.51	20.61	618,813	-0.31(-1.49%)
Sep 16, 2009	20.06	20.98	19.78	20.92	550,804	+0.82(+4.09%)
Sep 15, 2009	20.17	20.49	20.00	20.10	290,685	-0.10(-0.47%)
Sep 14, 2009	20.53	20.72	20.13	20.19	272,364	-0.39(-1.89%)
Sep 11, 2009	20.56	20.93	20.48	20.58	309,775	-0.01(-0.04%)
Sep 10, 2009	20.30	20.62	20.03	20.59	208,246	+0.25(+1.24%)
Sep 09, 2009	20.18	20.42	20.14	20.34	603,298	-0.04(-0.21%)
Sep 08, 2009	20.10	20.41	19.80	20.38	315,227	+0.42(+2.13%)
Sep 04, 2009	19.58	20.10	19.39	19.96	270,052	+0.28(+1.41%)
Sep 03, 2009	19.10	19.92	19.10	19.68	381,992	+0.42(+2.20%)
Sep 02, 2009	18.84	19.37	18.49	19.26	316,561	+0.31(+1.65%)
Sep 01, 2009	19.46	19.77	18.87	18.94	430,791	-0.57(-2.93%)
Aug 31, 2009	19.46	19.57	19.30	19.52	464,591	+0.02(+0.09%)
Aug 28, 2009	19.78	20.11	19.45	19.50	581,862	-0.03(-0.13%)
Aug 27, 2009	20.19	20.19	19.39	19.52	666,784	-0.70(-3.47%)
Aug 26, 2009	19.86	20.29	19.82	20.23	228,522	+0.29(+1.43%)
Aug 25, 2009	20.16	20.18	19.65	19.94	395,561	-0.23(-1.12%)
Aug 24, 2009	20.36	20.49	20.12	20.16	411,821	-0.23(-1.15%)
Aug 21, 2009	20.34	20.42	19.90	20.40	518,100	+0.21(+1.03%)
Aug 20, 2009	20.20	20.36	19.88	20.19	244,500	-0.11(-0.55%)
Aug 19, 2009	19.46	20.34	19.41	20.30	261,731	+0.56(+2.85%)
Aug 18, 2009	19.49	19.84	19.32	19.74	273,389	+0.25(+1.29%)
Aug 17, 2009	19.54	19.84	19.31	19.49	316,221	-0.36(-1.79%)
Aug 14, 2009	19.65	19.97	19.18	19.84	556,768	+0.19(+0.97%)
Aug 13, 2009	19.09	19.76	19.06	19.65	261,725	+0.72(+3.80%)
Aug 12, 2009	18.58	19.27	18.58	18.93	348,366	+0.42(+2.29%)
Aug 11, 2009	18.58	18.81	18.42	18.51	165,052	-0.22(-1.16%)
Aug 10, 2009	18.61	18.85	18.43	18.73	219,765	-0.05(-0.28%)
Aug 07, 2009	19.07	19.25	18.63	18.78	547,186	+0.01(+0.05%)
Aug 06, 2009	19.74	20.32	18.66	18.77	657,161	-0.95(-4.83%)
Aug 05, 2009	20.03	20.36	19.54	19.72	383,629	-0.41(-2.02%)
Aug 04, 2009	19.71	20.49	19.71	20.13	387,292	+0.15(+0.74%)
Aug 03, 2009	19.31	19.98	19.17	19.98	515,647	+0.76(+3.97%)
Jul 31, 2009	18.61	19.88	18.02	19.22	2,714,726	-1.39(-6.73%)
Jul 30, 2009	20.14	20.88	20.10	20.61	409,726	+0.37(+1.84%)
Jul 29, 2009	19.84	20.34	19.58	20.23	355,058	+0.36(+1.79%)
Jul 28, 2009	20.22	20.45	19.74	19.88	649,562	-0.58(-2.84%)
Jul 27, 2009	20.58	20.84	20.11	20.46	396,094	-0.25(-1.21%)
Jul 24, 2009	20.86	21.00	20.52	20.71	221,033	-0.23(-1.12%)
Jul 23, 2009	20.71	21.22	20.70	20.94	324,881	+0.16(+0.79%)
Jul 22, 2009	20.18	20.96	19.91	20.78	519,160	+0.61(+3.01%)
Jul 21, 2009	20.49	20.64	19.82	20.17	247,176	-0.16(-0.81%)
Jul 20, 2009	20.68	20.87	20.23	20.34	314,571	-0.35(-1.68%)
Jul 17, 2009	20.44	20.75	20.23	20.68	427,690	+0.23(+1.10%)
Jul 16, 2009	20.50	20.73	20.36	20.46	389,078	-0.10(-0.46%)
Jul 15, 2009	20.70	20.81	20.38	20.55	809,903	+0.11(+0.55%)
Jul 14, 2009	20.60	20.68	20.32	20.44	445,464	-0.14(-0.67%)
Jul 13, 2009	20.40	20.69	19.99	20.58	516,563	+0.22(+1.06%)
Jul 10, 2009	19.78	20.65	19.73	20.36	740,203	+0.55(+2.75%)
Jul 09, 2009	19.49	20.13	19.26	19.82	458,528	+0.46(+2.37%)
Jul 08, 2009	19.26	19.45	18.83	19.36	526,897	+0.15(+0.77%)
Jul 07, 2009	19.34	19.65	19.06	19.21	490,561	-0.07(-0.36%)
Jul 06, 2009	19.09	19.32	18.88	19.28	406,803	+0.17(+0.91%)
Jul 02, 2009	19.32	19.48	19.05	19.11	447,759	-0.45(-2.30%)
Jul 01, 2009	19.53	19.70	19.21	19.56	532,352	+0.15(+0.76%)
Jun 30, 2009	19.75	19.85	19.06	19.41	648,543	-0.35(-1.75%)
Jun 29, 2009	19.49	19.92	19.06	19.76	612,242	-0.16(-0.78%)
Jun 26, 2009	19.14	20.11	19.13	19.91	2,137,821	+1.20(+6.39%)
Jun 25, 2009	18.35	18.77	17.91	18.72	294,646	+0.53(+2.90%)
Jun 24, 2009	17.99	18.57	17.86	18.19	203,511	+0.37(+2.09%)
Jun 23, 2009	18.24	18.30	17.17	17.82	451,332	-0.36(-1.95%)
Jun 22, 2009	19.03	19.03	18.17	18.17	261,515	-0.94(-4.94%)
Jun 19, 2009	19.17	19.45	18.93	19.12	497,793	+0.23(+1.24%)
Jun 18, 2009	19.09	19.14	18.67	18.88	480,635	-0.09(-0.46%)
Jun 17, 2009	18.87	19.74	18.18	18.97	618,105	+0.05(+0.27%)
Jun 16, 2009	18.32	19.34	18.32	18.92	691,883	-0.29(-1.49%)
Jun 15, 2009	19.10	19.26	18.37	19.20	448,075	-0.16(-0.81%)
Jun 12, 2009	19.67	19.71	19.14	19.36	405,213	-0.36(-1.80%)
Jun 11, 2009	19.65	20.27	19.39	19.71	797,888	+0.72(+3.79%)
Jun 10, 2009	18.55	19.00	18.42	19.00	412,182	+0.29(+1.53%)
Jun 09, 2009	17.33	18.94	17.15	18.71	497,785	+1.40(+8.11%)
Jun 08, 2009	17.05	17.64	16.86	17.31	338,912	-0.10(-0.60%)
Jun 05, 2009	17.76	17.95	16.93	17.41	424,307	-0.26(-1.47%)
Jun 04, 2009	16.83	17.67	16.83	17.67	505,884	+0.87(+5.21%)
Jun 03, 2009	17.31	17.32	16.51	16.80	503,667	-0.55(-3.20%)
Jun 02, 2009	18.52	18.68	17.29	17.35	545,070	-1.16(-6.27%)
Jun 01, 2009	17.73	18.84	17.73	18.51	762,882	+0.57(+3.19%)
May 29, 2009	17.52	17.95	17.06	17.94	543,082	+0.52(+2.98%)
May 28, 2009	17.64	17.75	16.86	17.42	341,847	-0.18(-1.03%)
May 27, 2009	17.50	18.09	17.19	17.60	281,739	+0.09(+0.49%)
May 26, 2009	16.55	17.71	16.28	17.51	420,630	+0.77(+4.60%)
May 22, 2009	16.67	16.97	16.36	16.74	271,089	+0.16(+0.94%)
May 21, 2009	16.80	16.89	16.06	16.59	500,540	-0.49(-2.84%)
May 20, 2009	17.47	17.83	16.90	17.07	456,448	-0.32(-1.84%)
May 19, 2009	16.63	17.58	16.34	17.39	739,108	+0.49(+2.92%)
May 18, 2009	16.18	16.95	16.05	16.90	645,830	+0.74(+4.61%)
May 15, 2009	15.50	16.45	15.36	16.15	647,491	+0.60(+3.84%)
May 14, 2009	14.48	15.71	14.46	15.56	568,826	+1.06(+7.29%)
May 13, 2009	14.54	14.61	14.05	14.50	720,062	-0.17(-1.18%)
May 12, 2009	14.70	14.78	13.95	14.67	978,604	+0.10(+0.65%)
May 11, 2009	14.47	14.88	14.06	14.58	478,393	-0.23(-1.58%)
May 08, 2009	15.28	15.33	14.37	14.81	559,960	-0.37(-2.45%)
May 07, 2009	16.37	16.37	14.55	15.18	825,141	-1.10(-6.75%)
May 06, 2009	16.40	16.48	15.87	16.28	314,694	+0.00(+0.00%)
May 05, 2009	16.09	16.39	15.82	16.28	347,036	-0.24(-1.47%)
May 04, 2009	16.46	16.55	15.87	16.53	278,376	+0.79(+5.01%)
May 01, 2009	16.04	16.11	15.58	15.74	456,910	-0.29(-1.78%)
Apr 30, 2009	16.35	16.67	15.93	16.02	557,898	+0.03(+0.22%)
Apr 29, 2009	17.39	17.52	15.85	15.99	3,003,347	+0.38(+2.44%)
Apr 28, 2009	15.59	15.67	15.19	15.61	829,512	+0.26(+1.69%)
Apr 27, 2009	15.36	15.59	15.10	15.35	566,115	-0.30(-1.94%)
Apr 24, 2009	15.16	15.83	15.01	15.65	432,711	+0.53(+3.49%)
Apr 23, 2009	15.46	15.58	14.78	15.12	558,759	-0.44(-2.84%)
Apr 22, 2009	15.23	16.14	15.16	15.57	538,417	+0.20(+1.30%)
Apr 21, 2009	14.38	15.63	14.30	15.37	1,069,760	+0.89(+6.16%)
Apr 20, 2009	14.26	14.61	13.88	14.47	475,696	-0.03(-0.18%)
Apr 17, 2009	14.40	14.69	14.19	14.50	194,781	+0.15(+1.03%)
Apr 16, 2009	13.94	14.54	13.93	14.35	190,166	+0.50(+3.63%)
Apr 15, 2009	14.12	14.12	13.59	13.85	306,639	-0.34(-2.38%)
Apr 14, 2009	14.51	14.73	14.14	14.19	417,862	-0.48(-3.25%)
Apr 13, 2009	14.98	14.99	14.04	14.66	971,192	-0.74(-4.83%)
Apr 09, 2009	14.43	15.47	14.26	15.41	998,944	+1.28(+9.07%)
Apr 08, 2009	14.21	14.28	13.77	14.13	455,586	-0.03(-0.25%)
Apr 07, 2009	14.45	14.55	13.96	14.16	265,201	-0.46(-3.14%)
Apr 06, 2009	14.65	14.88	14.14	14.62	528,550	-0.24(-1.63%)
Apr 03, 2009	14.88	14.98	14.56	14.86	682,345	-0.04(-0.29%)
Apr 02, 2009	13.90	15.24	13.90	14.91	714,412	+1.21(+8.86%)
Apr 01, 2009	13.19	13.71	12.92	13.69	510,076	+0.27(+2.00%)
Mar 31, 2009	13.24	13.75	13.24	13.43	384,663	+0.32(+2.45%)
Mar 30, 2009	13.53	13.67	12.73	13.11	369,753	-0.94(-6.72%)
Mar 26, 2009	13.24	14.29	12.99	14.05	611,197	+0.90(+6.85%)
Mar 25, 2009	13.56	13.95	12.19	13.15	1,299,817	-0.27(-2.00%)
Mar 24, 2009	14.17	14.17	13.42	13.42	500,929	-0.97(-6.74%)
Mar 23, 2009	13.64	14.40	13.27	14.39	554,139	+1.13(+8.56%)
Mar 20, 2009	14.04	14.04	13.11	13.25	481,532	-0.66(-4.73%)
Mar 19, 2009	14.25	14.25	13.72	13.91	690,030	-0.29(-2.07%)
Mar 18, 2009	13.13	14.26	12.86	14.21	1,222,855	+1.06(+8.04%)
Mar 17, 2009	12.98	13.20	12.79	13.15	947,817	+0.29(+2.22%)
Mar 16, 2009	13.24	13.42	12.66	12.86	501,983	-0.31(-2.37%)
Mar 13, 2009	13.33	13.41	12.92	13.17	737,198	-0.15(-1.11%)
Mar 12, 2009	12.82	13.41	12.58	13.32	470,236	+0.51(+3.99%)
Mar 11, 2009	12.54	13.34	12.46	12.81	1,101,030	+0.36(+2.92%)
Mar 10, 2009	11.48	12.53	11.30	12.45	688,513	+1.19(+10.54%)
Mar 09, 2009	11.22	11.59	10.96	11.26	645,149	+0.08(+0.70%)
Mar 06, 2009	10.47	11.20	10.47	11.18	926,278	+0.79(+7.58%)
Mar 05, 2009	10.03	10.69	9.961	10.39	1,173,858	+0.26(+2.56%)
Mar 04, 2009	10.13	10.32	9.875	10.13	1,061,058	-0.74(-6.85%)
Mar 02, 2009	11.00	11.23	10.77	10.88	623,499	-0.34(-3.01%)
Feb 27, 2009	10.62	11.47	10.31	11.22	714,061	+0.49(+4.52%)
Feb 26, 2009	11.03	11.24	10.71	10.73	355,881	-0.24(-2.21%)
Feb 25, 2009	10.97	11.23	10.58	10.97	375,707	-0.03(-0.31%)
Feb 24, 2009	10.40	11.06	10.32	11.01	969,507	+0.61(+5.83%)
Feb 23, 2009	10.78	10.96	10.34	10.40	533,217	-0.33(-3.07%)
Feb 20, 2009	10.83	11.00	10.39	10.73	661,791	-0.23(-2.13%)
Feb 19, 2009	11.23	11.61	10.93	10.97	484,726	-0.17(-1.55%)
Feb 18, 2009	11.36	11.64	11.11	11.14	644,996	-0.22(-1.91%)
Feb 17, 2009	11.79	11.79	11.35	11.36	577,751	-0.73(-6.02%)
Feb 13, 2009	11.05	12.50	11.04	12.08	1,197,329	+0.88(+7.89%)
Feb 12, 2009	11.14	11.39	10.67	11.20	502,738	+0.09(+0.78%)
Feb 11, 2009	11.44	11.51	10.90	11.11	250,655	-0.30(-2.65%)
Feb 10, 2009	11.90	12.40	11.39	11.42	449,772	-0.68(-5.59%)
Feb 09, 2009	12.10	12.30	11.80	12.09	249,082	-0.09(-0.71%)
Feb 06, 2009	11.88	12.36	11.85	12.18	433,964	+0.44(+3.76%)
Feb 05, 2009	11.00	12.08	11.00	11.74	455,899	+0.42(+3.75%)
Feb 04, 2009	10.83	11.60	10.69	11.31	725,096	+0.49(+4.48%)
Feb 03, 2009	10.24	10.84	9.875	10.83	855,783	+0.45(+4.34%)
Feb 02, 2009	10.37	10.74	10.13	10.38	521,571	-0.15(-1.40%)
Jan 30, 2009	11.22	11.36	10.33	10.52	668,901	-0.56(-5.08%)
Jan 29, 2009	11.48	11.66	11.05	11.09	393,191	-0.61(-5.26%)
Jan 28, 2009	11.48	11.76	11.10	11.70	1,008,372	+0.50(+4.49%)
Jan 27, 2009	10.94	11.62	10.94	11.20	704,205	+0.40(+3.69%)
Jan 26, 2009	10.31	10.98	10.20	10.80	603,973	+0.56(+5.50%)
Jan 23, 2009	9.511	10.45	9.294	10.24	720,156	+0.47(+4.79%)
Jan 22, 2009	9.606	9.987	9.242	9.771	284,800	-0.11(-1.14%)
Jan 21, 2009	9.805	10.01	9.364	9.883	533,051	+0.15(+1.51%)
Jan 20, 2009	10.33	10.61	9.701	9.736	380,550	-0.73(-6.95%)
Jan 16, 2009	10.30	10.56	10.14	10.46	554,154	+0.31(+3.07%)
Jan 15, 2009	9.398	10.23	9.312	10.15	671,314	+0.78(+8.32%)
Jan 14, 2009	9.823	9.961	9.372	9.372	494,588	-0.63(-6.32%)
Jan 13, 2009	10.23	10.44	9.632	10.00	459,131	-0.30(-2.94%)
Jan 12, 2009	10.70	10.70	10.16	10.31	287,056	-0.42(-3.88%)
Jan 09, 2009	10.92	11.14	10.46	10.72	342,623	-0.23(-2.13%)
Jan 08, 2009	11.22	11.30	10.74	10.96	583,306	-0.31(-2.77%)
Jan 07, 2009	11.85	11.85	11.09	11.27	519,202	-0.81(-6.74%)
Jan 06, 2009	11.94	12.21	11.70	12.08	712,859	+0.36(+3.10%)
Jan 05, 2009	11.36	11.82	11.18	11.72	527,385	+0.35(+3.05%)