Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.59	14.84	14.84	14.84	359,004	+0.26(+1.75%)
Dec 30, 2009	14.36	14.77	14.29	14.59	247,291	+0.20(+1.37%)
Dec 29, 2009	14.24	14.43	14.22	14.39	164,069	+0.16(+1.11%)
Dec 28, 2009	14.54	14.54	14.04	14.23	301,581	-0.28(-1.90%)
Dec 24, 2009	14.72	14.73	14.38	14.51	126,110	-0.14(-0.94%)
Dec 23, 2009	14.52	14.80	14.33	14.65	615,344	+0.26(+1.78%)
Dec 22, 2009	13.99	14.78	13.92	14.39	1,170,824	+0.56(+4.06%)
Dec 21, 2009	13.28	14.04	13.23	13.83	872,663	+0.61(+4.62%)
Dec 18, 2009	12.40	13.23	12.30	13.22	1,111,469	+0.95(+7.79%)
Dec 17, 2009	12.10	12.41	12.04	12.27	956,031	+0.14(+1.14%)
Dec 16, 2009	12.04	12.31	12.02	12.13	340,072	+0.25(+2.07%)
Dec 15, 2009	12.05	12.11	11.81	11.88	698,213	-0.23(-1.87%)
Dec 14, 2009	12.15	12.51	12.02	12.11	576,527	-0.32(-2.61%)
Dec 11, 2009	12.26	12.45	12.02	12.43	334,278	+0.23(+1.85%)
Dec 10, 2009	12.36	12.48	12.07	12.21	292,334	-0.13(-1.04%)
Dec 09, 2009	12.44	12.44	12.16	12.33	355,775	-0.12(-0.95%)
Dec 08, 2009	12.40	12.46	12.11	12.45	651,693	-0.10(-0.78%)
Dec 07, 2009	12.11	12.59	12.06	12.55	538,386	+0.40(+3.32%)
Dec 04, 2009	11.87	12.23	11.77	12.15	366,292	+0.36(+3.09%)
Dec 03, 2009	11.36	11.86	11.19	11.78	430,894	+0.41(+3.64%)
Dec 02, 2009	10.97	11.59	10.94	11.37	235,058	+0.39(+3.59%)
Dec 01, 2009	10.84	11.07	10.63	10.98	387,722	+0.22(+2.01%)
Nov 30, 2009	11.04	11.06	10.55	10.76	262,313	-0.33(-3.02%)
Nov 27, 2009	11.04	11.33	11.01	11.09	76,424	-0.32(-2.84%)
Nov 25, 2009	11.57	11.61	11.33	11.42	73,299	-0.12(-1.02%)
Nov 24, 2009	11.59	11.75	11.32	11.54	90,956	-0.05(-0.42%)
Nov 23, 2009	11.50	11.82	11.48	11.59	207,821	+0.30(+2.62%)
Nov 20, 2009	11.47	11.67	11.21	11.29	179,155	-0.30(-2.55%)
Nov 19, 2009	12.01	12.01	11.30	11.59	181,915	-0.57(-4.70%)
Nov 18, 2009	12.26	12.32	11.88	12.16	139,440	-0.13(-1.04%)
Nov 17, 2009	12.28	12.53	12.20	12.29	115,014	-0.12(-0.95%)
Nov 16, 2009	11.94	12.50	11.91	12.40	178,926	+0.54(+4.56%)
Nov 13, 2009	11.62	11.90	11.48	11.86	104,401	+0.15(+1.26%)
Nov 12, 2009	12.17	12.33	11.66	11.71	140,838	-0.44(-3.64%)
Nov 11, 2009	12.10	12.37	11.92	12.16	178,193	+0.22(+1.81%)
Nov 10, 2009	11.62	12.16	11.58	11.94	423,115	+0.29(+2.45%)
Nov 09, 2009	11.43	11.66	11.38	11.66	610,396	+0.33(+2.96%)
Nov 06, 2009	11.12	11.43	11.09	11.32	440,710	+0.02(+0.17%)
Nov 05, 2009	11.11	11.48	11.05	11.30	289,584	+0.38(+3.52%)
Nov 04, 2009	11.27	11.33	10.86	10.92	311,622	-0.26(-2.29%)
Nov 03, 2009	11.73	11.96	11.09	11.17	757,517	-0.63(-5.34%)
Nov 02, 2009	12.10	12.21	11.70	11.80	193,970	-0.22(-1.80%)
Oct 30, 2009	12.12	12.28	11.96	12.02	355,238	-0.20(-1.61%)
Oct 29, 2009	12.23	12.53	12.06	12.22	275,770	+0.24(+1.97%)
Oct 28, 2009	12.57	12.63	11.62	11.98	594,775	-0.59(-4.70%)
Oct 27, 2009	12.78	12.95	12.32	12.57	355,198	-0.16(-1.24%)
Oct 26, 2009	13.06	13.40	12.53	12.73	350,073	-0.30(-2.27%)
Oct 23, 2009	13.32	13.63	12.96	13.02	339,036	-0.42(-3.15%)
Oct 22, 2009	13.34	13.61	13.03	13.45	258,510	+0.06(+0.44%)
Oct 21, 2009	13.34	13.93	13.15	13.39	519,642	-0.03(-0.22%)
Oct 20, 2009	13.31	13.78	13.22	13.42	259,112	-0.32(-2.29%)
Oct 19, 2009	13.72	13.83	13.38	13.73	322,104	+0.02(+0.14%)
Oct 16, 2009	13.90	14.10	13.45	13.71	271,841	-0.28(-1.97%)
Oct 15, 2009	14.19	14.19	13.69	13.99	277,926	-0.29(-2.00%)
Oct 14, 2009	14.11	14.30	13.83	14.27	548,071	+0.46(+3.35%)
Oct 13, 2009	13.82	14.11	13.55	13.81	189,677	+0.01(+0.07%)
Oct 12, 2009	13.97	14.07	13.68	13.80	169,722	-0.15(-1.06%)
Oct 09, 2009	13.78	13.96	13.64	13.95	318,278	+0.17(+1.21%)
Oct 08, 2009	13.80	13.96	13.66	13.78	193,664	+0.03(+0.22%)
Oct 07, 2009	13.67	13.81	13.58	13.75	304,032	+0.06(+0.43%)
Oct 06, 2009	13.33	13.78	13.31	13.69	376,855	+0.47(+3.57%)
Oct 05, 2009	12.95	13.24	12.72	13.22	698,003	+0.28(+2.13%)
Oct 02, 2009	13.52	13.66	12.93	12.94	360,679	-0.68(-4.99%)
Oct 01, 2009	13.90	14.31	13.55	13.62	386,401	-0.39(-2.81%)
Sep 30, 2009	14.04	14.11	13.72	14.02	388,683	+0.03(+0.21%)
Sep 29, 2009	14.18	14.35	13.98	13.99	504,618	-0.23(-1.59%)
Sep 28, 2009	13.95	14.21	13.83	14.21	501,522	+0.39(+2.85%)
Sep 25, 2009	13.75	13.93	13.60	13.82	466,001	-0.03(-0.21%)
Sep 24, 2009	14.01	14.10	13.68	13.85	562,895	-0.08(-0.57%)
Sep 23, 2009	13.92	14.07	13.83	13.93	254,717	+0.08(+0.57%)
Sep 22, 2009	13.39	14.03	13.39	13.85	432,091	+0.47(+3.53%)
Sep 21, 2009	12.81	13.41	12.81	13.38	505,915	+0.36(+2.80%)
Sep 18, 2009	12.44	13.07	12.44	13.01	334,391	+0.55(+4.42%)
Sep 17, 2009	12.60	12.66	12.01	12.46	227,596	-0.13(-1.02%)
Sep 16, 2009	12.40	12.80	12.36	12.59	178,001	+0.21(+1.67%)
Sep 15, 2009	12.06	12.51	11.97	12.38	191,864	+0.30(+2.44%)
Sep 14, 2009	11.56	12.13	11.52	12.09	291,833	+0.39(+3.37%)
Sep 11, 2009	11.86	12.07	11.50	11.69	230,811	-0.19(-1.57%)
Sep 10, 2009	11.66	11.89	11.44	11.88	114,195	+0.18(+1.51%)
Sep 09, 2009	11.27	11.81	11.26	11.70	126,415	+0.39(+3.48%)
Sep 08, 2009	11.40	11.57	11.11	11.31	268,636	-0.02(-0.17%)
Sep 04, 2009	10.33	11.36	10.33	11.33	323,421	+1.00(+9.72%)
Sep 03, 2009	10.24	10.35	10.14	10.33	101,090	+0.10(+0.96%)
Sep 02, 2009	10.25	10.33	9.992	10.23	181,029	-0.09(-0.86%)
Sep 01, 2009	10.22	10.65	10.09	10.32	176,813	+0.02(+0.19%)
Aug 31, 2009	10.61	10.61	10.06	10.30	327,847	-0.46(-4.30%)
Aug 28, 2009	10.84	10.99	10.51	10.76	143,744	+0.01(+0.09%)
Aug 27, 2009	10.96	10.96	10.44	10.75	47,332	-0.16(-1.44%)
Aug 26, 2009	10.86	11.11	10.82	10.91	105,890	+0.00(+0.00%)
Aug 25, 2009	10.70	11.03	10.69	10.91	160,215	+0.19(+1.74%)
Aug 24, 2009	10.44	10.77	10.36	10.72	288,087	+0.32(+3.12%)
Aug 21, 2009	10.55	10.82	10.18	10.40	332,969	+0.01(+0.10%)
Aug 20, 2009	10.48	10.74	10.17	10.39	246,176	-0.16(-1.49%)
Aug 19, 2009	10.04	10.54	9.982	10.54	189,247	+0.35(+3.48%)
Aug 18, 2009	9.972	10.24	9.844	10.19	301,534	+0.26(+2.58%)
Aug 17, 2009	10.08	10.30	9.696	9.932	326,073	-0.38(-3.72%)
Aug 14, 2009	10.49	10.72	10.15	10.32	212,298	-0.23(-2.15%)
Aug 13, 2009	10.62	10.71	10.14	10.54	154,485	+0.02(+0.19%)
Aug 12, 2009	10.30	10.82	10.28	10.52	343,340	+0.27(+2.59%)
Aug 11, 2009	10.40	10.67	10.15	10.26	271,503	-0.26(-2.44%)
Aug 10, 2009	10.64	10.73	10.24	10.51	350,660	-0.19(-1.75%)
Aug 07, 2009	10.92	11.08	10.59	10.70	232,904	-0.01(-0.09%)
Aug 06, 2009	11.21	11.26	10.61	10.71	254,448	-0.41(-3.72%)
Aug 05, 2009	11.53	11.79	11.03	11.12	258,215	-0.43(-3.75%)
Aug 04, 2009	11.56	11.66	11.37	11.56	219,224	-0.06(-0.51%)
Aug 03, 2009	11.92	11.92	11.37	11.62	412,984	-0.23(-1.91%)
Jul 31, 2009	11.78	12.17	11.66	11.84	454,232	+0.04(+0.33%)
Jul 30, 2009	11.90	12.44	11.48	11.80	575,128	+0.03(+0.25%)
Jul 29, 2009	11.84	11.94	11.66	11.77	238,273	-0.15(-1.24%)
Jul 28, 2009	11.43	11.94	11.16	11.92	443,190	+0.49(+4.31%)
Jul 27, 2009	11.22	11.47	10.96	11.43	638,622	+0.17(+1.49%)
Jul 24, 2009	11.59	11.59	10.55	11.26	461,609	-0.40(-3.46%)
Jul 23, 2009	11.56	11.81	11.43	11.66	350,348	+0.06(+0.51%)
Jul 22, 2009	11.03	11.75	10.91	11.61	573,743	+0.57(+5.17%)
Jul 21, 2009	11.10	11.29	10.61	11.04	204,722	-0.03(-0.27%)
Jul 20, 2009	11.25	11.28	10.94	11.06	283,975	-0.15(-1.32%)
Jul 17, 2009	11.36	11.36	10.96	11.21	283,875	-0.12(-1.04%)
Jul 16, 2009	11.04	11.42	10.98	11.33	159,506	+0.25(+2.22%)
Jul 15, 2009	10.82	11.13	10.79	11.08	508,027	+0.40(+3.78%)
Jul 14, 2009	10.15	10.70	10.15	10.68	372,395	+0.50(+4.93%)
Jul 13, 2009	9.864	10.23	9.667	10.18	388,999	+0.09(+0.88%)
Jul 10, 2009	9.942	10.13	9.834	10.09	250,144	+0.11(+1.08%)
Jul 09, 2009	9.923	10.13	9.677	9.982	577,242	+0.10(+1.00%)
Jul 08, 2009	9.913	9.962	9.657	9.883	398,977	-0.01(-0.10%)
Jul 07, 2009	9.352	10.03	9.352	9.893	416,572	+0.59(+6.35%)
Jul 06, 2009	9.145	9.627	9.145	9.302	275,505	+0.11(+1.18%)
Jul 02, 2009	9.411	9.568	9.007	9.194	256,015	-0.37(-3.91%)
Jul 01, 2009	8.850	9.598	8.830	9.568	280,925	+0.72(+8.12%)
Jun 30, 2009	8.850	9.155	8.800	8.850	206,354	-0.01(-0.11%)
Jun 29, 2009	8.850	9.106	8.594	8.860	146,436	+0.04(+0.45%)
Jun 26, 2009	8.751	8.938	8.672	8.820	740,168	+0.04(+0.45%)
Jun 25, 2009	8.545	8.781	8.466	8.781	223,583	+0.28(+3.24%)
Jun 24, 2009	8.604	8.840	8.446	8.505	223,420	+0.01(+0.12%)
Jun 23, 2009	8.466	8.771	8.426	8.495	235,887	+0.13(+1.53%)
Jun 22, 2009	8.879	8.948	8.348	8.367	255,002	-0.61(-6.80%)
Jun 19, 2009	9.342	9.371	8.751	8.978	323,804	-0.17(-1.83%)
Jun 18, 2009	9.322	9.529	8.968	9.145	161,034	-0.22(-2.31%)
Jun 17, 2009	9.342	9.519	9.106	9.362	99,434	-0.01(-0.11%)
Jun 16, 2009	9.785	9.795	9.322	9.371	236,810	-0.41(-4.23%)
Jun 15, 2009	9.844	9.844	9.529	9.785	226,519	-0.28(-2.74%)
Jun 12, 2009	9.962	10.10	9.844	10.06	89,353	+0.01(+0.10%)
Jun 11, 2009	10.16	10.44	10.05	10.05	981,011	-0.05(-0.49%)
Jun 10, 2009	9.962	10.16	9.588	10.10	294,232	+0.22(+2.19%)
Jun 09, 2009	9.864	10.11	9.864	9.883	84,143	+0.09(+0.90%)
Jun 08, 2009	9.755	10.21	9.578	9.795	159,354	-0.39(-3.86%)
Jun 05, 2009	10.19	10.39	9.952	10.19	188,256	+0.05(+0.49%)
Jun 04, 2009	9.893	10.19	9.598	10.14	260,846	+0.34(+3.52%)
Jun 03, 2009	9.873	10.13	9.519	9.795	287,177	-0.12(-1.19%)
Jun 02, 2009	9.982	10.23	9.736	9.913	277,096	-0.16(-1.56%)
Jun 01, 2009	9.421	10.11	9.371	10.07	239,121	+0.77(+8.25%)
May 29, 2009	9.155	9.305	9.037	9.302	304,978	+0.15(+1.61%)
May 28, 2009	9.106	9.273	8.968	9.155	415,473	+0.09(+0.98%)
May 27, 2009	9.066	9.234	8.978	9.066	470,679	-0.04(-0.43%)
May 26, 2009	8.456	9.263	8.121	9.106	635,170	+1.05(+13.08%)
May 22, 2009	8.102	8.200	7.924	8.052	145,155	-0.02(-0.24%)
May 21, 2009	8.121	8.367	7.747	8.072	180,068	-0.15(-1.80%)
May 20, 2009	8.436	8.840	8.180	8.220	359,091	-0.16(-1.88%)
May 19, 2009	8.141	8.545	8.072	8.377	293,178	+0.15(+1.79%)
May 18, 2009	8.180	8.505	8.003	8.229	284,906	+0.14(+1.70%)
May 15, 2009	8.082	8.180	7.855	8.092	263,490	+0.00(+0.00%)
May 14, 2009	7.767	8.200	7.747	8.092	227,848	+0.34(+4.45%)
May 13, 2009	7.993	8.229	7.688	7.747	196,655	-0.37(-4.61%)
May 12, 2009	8.289	8.367	7.944	8.121	293,346	-0.14(-1.67%)
May 11, 2009	8.387	8.525	8.161	8.259	303,538	-0.31(-3.56%)
May 08, 2009	8.623	8.702	8.239	8.564	310,687	+0.07(+0.81%)
May 07, 2009	8.919	9.007	8.279	8.495	313,377	-0.33(-3.79%)
May 06, 2009	8.574	8.948	8.318	8.830	357,125	+0.37(+4.42%)
May 05, 2009	8.850	8.850	8.298	8.456	244,268	-0.44(-4.98%)
May 04, 2009	8.141	8.899	7.954	8.899	1,182,941	+0.82(+10.11%)
May 01, 2009	8.298	8.318	7.964	8.082	262,654	-0.22(-2.61%)
Apr 30, 2009	8.239	8.485	7.727	8.298	480,232	+0.13(+1.57%)
Apr 29, 2009	8.013	8.229	7.944	8.170	206,244	+0.22(+2.72%)
Apr 28, 2009	7.826	8.102	7.747	7.954	160,602	+0.05(+0.62%)
Apr 27, 2009	7.668	8.259	7.609	7.905	376,857	+0.08(+1.01%)
Apr 24, 2009	8.387	8.387	7.363	7.826	516,350	-0.53(-6.36%)
Apr 23, 2009	9.263	9.342	8.259	8.357	273,932	-0.76(-8.32%)
Apr 22, 2009	8.594	9.371	8.466	9.115	212,014	+0.30(+3.35%)
Apr 21, 2009	8.328	8.879	8.328	8.820	234,938	+0.43(+5.16%)
Apr 20, 2009	8.840	8.879	8.348	8.387	177,951	-0.49(-5.54%)
Apr 17, 2009	8.515	8.968	8.387	8.879	200,245	+0.39(+4.64%)
Apr 16, 2009	8.111	8.574	8.111	8.485	161,112	+0.45(+5.64%)
Apr 15, 2009	8.062	8.121	7.826	8.033	156,607	-0.14(-1.69%)
Apr 14, 2009	8.298	8.505	7.983	8.170	150,080	-0.31(-3.60%)
Apr 13, 2009	8.554	8.682	8.239	8.476	125,625	-0.25(-2.82%)
Apr 09, 2009	8.170	8.761	8.042	8.722	175,338	+0.78(+9.79%)
Apr 08, 2009	7.649	7.944	7.501	7.944	140,082	+0.33(+4.40%)
Apr 07, 2009	8.131	8.141	7.599	7.609	188,258	-0.68(-8.19%)
Apr 06, 2009	8.466	8.722	8.111	8.289	205,377	-0.29(-3.33%)
Apr 03, 2009	8.456	8.604	8.141	8.574	147,971	+0.07(+0.81%)
Apr 02, 2009	8.033	8.643	7.944	8.505	248,326	+0.66(+8.41%)
Apr 01, 2009	7.235	7.855	7.225	7.846	186,666	+0.43(+5.84%)
Mar 31, 2009	7.363	7.816	7.245	7.412	218,971	+0.20(+2.73%)
Mar 30, 2009	7.255	7.491	6.920	7.216	243,147	-0.84(-10.39%)
Mar 26, 2009	7.235	8.170	7.235	8.052	319,568	+0.59(+7.92%)
Mar 25, 2009	7.284	7.649	7.068	7.462	174,829	+0.23(+3.13%)
Mar 24, 2009	7.639	7.727	7.186	7.235	191,753	-0.41(-5.41%)
Mar 23, 2009	7.147	7.649	6.566	7.649	235,314	+0.85(+12.45%)
Mar 20, 2009	7.107	7.422	6.728	6.802	305,123	-0.23(-3.22%)
Mar 19, 2009	7.216	7.344	6.999	7.029	319,023	-0.10(-1.38%)
Mar 18, 2009	6.595	7.265	6.487	7.127	261,124	+0.51(+7.74%)
Mar 17, 2009	6.084	6.615	6.064	6.615	222,773	+0.51(+8.39%)
Mar 16, 2009	6.428	6.477	6.024	6.103	196,340	-0.24(-3.73%)
Mar 13, 2009	6.467	6.556	6.015	6.339	214,266	-0.07(-1.08%)
Mar 12, 2009	5.719	6.497	5.641	6.408	404,707	+0.56(+9.60%)
Mar 11, 2009	5.700	6.054	5.601	5.847	199,837	+0.18(+3.12%)
Mar 10, 2009	5.532	5.867	5.424	5.670	272,842	+0.27(+4.92%)
Mar 09, 2009	5.493	5.709	5.326	5.404	237,306	-0.17(-3.00%)
Mar 06, 2009	5.572	5.709	5.276	5.572	308,044	+0.06(+1.07%)
Mar 05, 2009	5.749	5.906	5.493	5.513	330,865	-0.38(-6.51%)
Mar 04, 2009	5.581	5.965	5.503	5.896	372,518	+0.14(+2.39%)
Mar 02, 2009	6.497	6.723	5.719	5.759	380,697	-0.90(-13.46%)
Feb 27, 2009	6.448	6.773	6.310	6.654	249,329	+0.05(+0.75%)
Feb 26, 2009	6.438	6.920	6.438	6.605	320,716	+0.22(+3.39%)
Feb 25, 2009	6.507	6.586	6.330	6.389	403,590	-0.16(-2.41%)
Feb 24, 2009	6.832	7.255	6.152	6.546	810,837	-0.49(-6.99%)
Feb 23, 2009	7.570	7.787	6.930	7.038	401,111	-0.53(-7.02%)
Feb 20, 2009	7.452	7.767	7.422	7.570	436,652	+0.00(+0.00%)
Feb 19, 2009	7.796	7.885	7.521	7.570	359,011	-0.14(-1.79%)
Feb 18, 2009	7.855	8.042	7.511	7.708	310,018	-0.02(-0.25%)
Feb 17, 2009	8.220	8.604	7.688	7.727	467,240	-0.78(-9.14%)
Feb 13, 2009	8.357	8.633	8.348	8.505	345,312	+0.13(+1.53%)
Feb 12, 2009	8.141	8.623	8.141	8.377	275,737	+0.04(+0.47%)
Feb 11, 2009	8.446	8.643	8.121	8.338	209,134	-0.10(-1.17%)
Feb 10, 2009	8.840	9.056	8.367	8.436	251,867	-0.49(-5.51%)
Feb 09, 2009	8.840	8.968	8.712	8.928	180,391	+0.02(+0.22%)
Feb 06, 2009	8.613	8.928	8.505	8.909	255,475	+0.26(+2.96%)
Feb 05, 2009	8.377	8.978	8.082	8.653	373,647	-0.17(-1.90%)
Feb 04, 2009	8.722	9.145	8.722	8.820	215,031	+0.13(+1.47%)
Feb 03, 2009	8.938	8.938	8.574	8.692	191,542	-0.21(-2.32%)
Feb 02, 2009	8.712	8.997	8.594	8.899	210,601	+0.06(+0.67%)
Jan 30, 2009	9.125	9.312	8.791	8.840	208,696	-0.21(-2.29%)
Jan 29, 2009	9.450	9.450	8.978	9.047	224,921	-0.55(-5.74%)
Jan 28, 2009	9.234	9.677	9.214	9.598	231,399	+0.46(+5.06%)
Jan 27, 2009	8.604	9.204	8.604	9.135	231,513	+0.59(+6.91%)
Jan 26, 2009	8.407	8.958	8.348	8.545	177,673	+0.13(+1.52%)
Jan 23, 2009	8.042	8.604	8.042	8.417	230,983	+0.16(+1.91%)
Jan 22, 2009	8.298	8.417	7.926	8.259	219,902	-0.27(-3.12%)
Jan 21, 2009	8.210	8.594	8.023	8.525	223,307	+0.45(+5.61%)
Jan 20, 2009	8.869	8.889	8.023	8.072	278,957	-0.92(-10.19%)
Jan 16, 2009	8.879	9.017	8.584	8.987	603,850	+0.23(+2.58%)
Jan 15, 2009	8.574	8.771	8.042	8.761	313,128	+0.17(+1.95%)
Jan 14, 2009	8.692	8.948	8.417	8.594	378,568	-0.23(-2.57%)
Jan 13, 2009	8.869	9.155	8.692	8.820	205,118	-0.06(-0.67%)
Jan 12, 2009	9.322	9.322	8.781	8.879	240,995	-0.48(-5.15%)
Jan 09, 2009	9.923	10.04	9.322	9.362	220,302	-0.59(-5.93%)
Jan 08, 2009	10.02	10.03	9.490	9.952	202,307	-0.08(-0.78%)
Jan 07, 2009	10.07	10.43	9.696	10.03	453,732	-0.23(-2.21%)
Jan 06, 2009	9.903	10.30	9.785	10.26	474,944	+0.40(+4.10%)
Jan 05, 2009	9.686	10.38	9.647	9.854	451,884	+0.04(+0.40%)