Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.09	20.79	20.79	20.79	275,148	-0.30(-1.40%)
Dec 30, 2009	20.94	21.25	20.87	21.09	108,904	+0.12(+0.58%)
Dec 29, 2009	20.97	21.08	20.77	20.97	70,377	+0.04(+0.21%)
Dec 28, 2009	21.20	21.25	20.79	20.92	193,669	-0.27(-1.27%)
Dec 24, 2009	21.32	21.42	21.19	21.19	40,654	-0.16(-0.73%)
Dec 23, 2009	21.43	21.43	21.15	21.35	94,018	-0.05(-0.24%)
Dec 22, 2009	21.25	21.43	21.12	21.40	242,454	+0.23(+1.11%)
Dec 21, 2009	20.83	21.47	20.66	21.17	245,977	+0.50(+2.44%)
Dec 18, 2009	20.78	20.79	20.53	20.66	378,930	+0.09(+0.42%)
Dec 17, 2009	20.71	20.82	20.46	20.58	495,809	-0.21(-1.00%)
Dec 16, 2009	20.73	20.92	20.54	20.79	429,753	+0.16(+0.76%)
Dec 15, 2009	20.66	20.73	20.50	20.63	267,585	-0.06(-0.29%)
Dec 14, 2009	20.14	20.69	19.81	20.69	269,583	+0.77(+3.88%)
Dec 11, 2009	20.18	20.18	19.58	19.92	183,853	-0.18(-0.91%)
Dec 10, 2009	20.72	20.86	19.96	20.10	283,502	-0.48(-2.32%)
Dec 09, 2009	20.70	20.75	20.39	20.58	212,692	-0.10(-0.50%)
Dec 08, 2009	20.74	21.08	20.62	20.68	424,528	-0.30(-1.41%)
Dec 07, 2009	20.97	21.31	20.82	20.98	208,164	+0.07(+0.33%)
Dec 04, 2009	20.82	21.16	20.73	20.91	485,010	+0.26(+1.26%)
Dec 03, 2009	20.73	20.80	20.42	20.65	367,677	-0.05(-0.25%)
Dec 02, 2009	20.06	20.73	19.80	20.70	440,388	+0.70(+3.51%)
Dec 01, 2009	18.96	20.07	18.81	20.00	445,712	+1.34(+7.21%)
Nov 30, 2009	18.82	19.02	18.24	18.65	211,813	-0.24(-1.29%)
Nov 27, 2009	18.77	19.16	18.75	18.89	98,179	-0.47(-2.42%)
Nov 25, 2009	19.37	19.46	19.27	19.36	82,749	+0.13(+0.68%)
Nov 24, 2009	19.55	19.70	19.11	19.23	267,423	-0.36(-1.82%)
Nov 23, 2009	19.16	19.64	19.16	19.59	324,385	+0.71(+3.77%)
Nov 20, 2009	18.67	18.93	18.66	18.88	242,686	+0.01(+0.05%)
Nov 19, 2009	19.28	19.28	18.60	18.87	702,056	-0.61(-3.12%)
Nov 18, 2009	19.37	19.55	19.23	19.48	436,840	+0.05(+0.27%)
Nov 17, 2009	19.63	19.69	19.29	19.42	428,012	-0.23(-1.19%)
Nov 16, 2009	18.03	19.68	18.03	19.66	1,280,442	+1.85(+10.37%)
Nov 13, 2009	17.41	17.81	17.27	17.81	289,733	+0.46(+2.65%)
Nov 12, 2009	17.81	18.02	17.26	17.35	294,454	-0.52(-2.91%)
Nov 11, 2009	17.49	17.97	17.43	17.87	340,517	+0.56(+3.21%)
Nov 10, 2009	17.23	17.55	17.07	17.32	254,380	-0.04(-0.25%)
Nov 09, 2009	16.95	17.51	16.82	17.36	386,081	+0.57(+3.41%)
Nov 06, 2009	16.74	17.13	16.60	16.79	378,170	-0.03(-0.21%)
Nov 05, 2009	16.81	16.96	16.42	16.82	345,875	+0.19(+1.15%)
Nov 04, 2009	17.26	17.32	16.62	16.63	481,517	-0.50(-2.94%)
Nov 03, 2009	16.76	17.19	16.63	17.13	256,949	+0.23(+1.33%)
Nov 02, 2009	17.34	17.44	16.66	16.91	490,913	-0.43(-2.50%)
Oct 30, 2009	17.39	17.54	17.17	17.34	689,241	-0.18(-1.04%)
Oct 29, 2009	17.15	17.71	17.09	17.52	466,573	+0.56(+3.32%)
Oct 28, 2009	17.52	17.71	16.80	16.96	1,013,422	-0.64(-3.65%)
Oct 27, 2009	17.62	17.85	17.37	17.60	405,726	-0.02(-0.10%)
Oct 26, 2009	17.83	18.20	17.35	17.62	1,462,715	-0.36(-2.03%)
Oct 23, 2009	17.40	18.36	17.29	17.98	2,764,878	-1.10(-5.77%)
Oct 22, 2009	18.59	19.14	18.22	19.09	834,188	+0.45(+2.42%)
Oct 21, 2009	19.04	19.18	18.53	18.63	779,569	-0.61(-3.16%)
Oct 20, 2009	19.03	19.48	19.00	19.24	475,534	+0.02(+0.09%)
Oct 19, 2009	19.13	19.44	18.75	19.22	417,234	+0.21(+1.09%)
Oct 16, 2009	19.26	19.33	18.87	19.02	476,150	-0.31(-1.62%)
Oct 15, 2009	19.18	19.37	19.12	19.33	392,180	+0.04(+0.23%)
Oct 14, 2009	18.83	19.30	18.83	19.29	408,446	+0.75(+4.07%)
Oct 13, 2009	18.50	18.83	18.44	18.53	267,319	+0.05(+0.28%)
Oct 12, 2009	18.93	18.95	18.43	18.48	353,361	-0.32(-1.71%)
Oct 09, 2009	18.54	18.96	18.40	18.80	567,637	+0.30(+1.64%)
Oct 08, 2009	19.22	19.22	18.49	18.50	574,079	-0.56(-2.96%)
Oct 07, 2009	18.73	19.17	18.72	19.06	554,055	+0.36(+1.90%)
Oct 06, 2009	18.41	18.79	18.30	18.70	852,389	+0.48(+2.62%)
Oct 05, 2009	18.42	18.69	18.07	18.23	335,703	-0.06(-0.33%)
Oct 02, 2009	18.67	18.87	18.22	18.29	503,947	-0.32(-1.72%)
Oct 01, 2009	20.31	20.47	18.60	18.61	726,560	-1.74(-8.53%)
Sep 30, 2009	20.68	20.78	19.94	20.34	405,704	-0.27(-1.30%)
Sep 29, 2009	20.92	21.08	20.57	20.61	164,562	-0.36(-1.70%)
Sep 28, 2009	19.94	21.30	19.94	20.97	304,193	+1.06(+5.32%)
Sep 25, 2009	20.36	20.53	19.66	19.91	691,678	-0.44(-2.17%)
Sep 24, 2009	21.25	21.26	20.07	20.35	477,825	-0.76(-3.62%)
Sep 23, 2009	21.45	21.91	21.10	21.12	356,831	-0.24(-1.14%)
Sep 22, 2009	21.57	21.69	21.32	21.36	281,437	+0.01(+0.04%)
Sep 21, 2009	21.42	21.71	21.25	21.35	302,658	-0.34(-1.56%)
Sep 18, 2009	20.82	21.69	20.82	21.69	604,366	+1.05(+5.09%)
Sep 17, 2009	21.01	21.25	20.54	20.64	617,859	-0.31(-1.49%)
Sep 16, 2009	20.09	21.01	19.81	20.95	549,955	+0.82(+4.10%)
Sep 15, 2009	20.20	20.52	20.03	20.13	290,237	-0.10(-0.47%)
Sep 14, 2009	20.56	20.75	20.16	20.22	271,944	-0.39(-1.89%)
Sep 11, 2009	20.60	20.96	20.51	20.61	309,297	-0.01(-0.04%)
Sep 10, 2009	20.33	20.65	20.06	20.62	207,925	+0.25(+1.24%)
Sep 09, 2009	20.21	20.45	20.17	20.37	602,368	-0.04(-0.21%)
Sep 08, 2009	20.14	20.44	19.83	20.41	314,741	+0.43(+2.13%)
Sep 04, 2009	19.61	20.13	19.42	19.99	269,636	+0.28(+1.41%)
Sep 03, 2009	19.13	19.95	19.13	19.71	381,403	+0.43(+2.20%)
Sep 02, 2009	18.87	19.40	18.52	19.29	316,072	+0.31(+1.65%)
Sep 01, 2009	19.49	19.80	18.90	18.97	430,127	-0.57(-2.93%)
Aug 31, 2009	19.49	19.60	19.33	19.55	463,875	+0.02(+0.09%)
Aug 28, 2009	19.81	20.14	19.48	19.53	580,964	-0.03(-0.13%)
Aug 27, 2009	20.22	20.22	19.42	19.55	665,756	-0.70(-3.47%)
Aug 26, 2009	19.89	20.33	19.85	20.26	228,170	+0.29(+1.43%)
Aug 25, 2009	20.19	20.21	19.68	19.97	394,951	-0.23(-1.12%)
Aug 24, 2009	20.39	20.53	20.15	20.20	411,186	-0.23(-1.15%)
Aug 21, 2009	20.37	20.45	19.93	20.43	517,301	+0.21(+1.03%)
Aug 20, 2009	20.23	20.39	19.91	20.22	244,123	-0.11(-0.55%)
Aug 19, 2009	19.49	20.37	19.44	20.33	261,327	+0.56(+2.85%)
Aug 18, 2009	19.52	19.88	19.35	19.77	272,967	+0.25(+1.29%)
Aug 17, 2009	19.57	19.87	19.34	19.52	315,734	-0.36(-1.79%)
Aug 14, 2009	19.68	20.01	19.21	19.88	555,909	+0.19(+0.97%)
Aug 13, 2009	19.12	19.79	19.09	19.68	261,322	+0.72(+3.80%)
Aug 12, 2009	18.61	19.30	18.61	18.96	347,829	+0.43(+2.29%)
Aug 11, 2009	18.61	18.84	18.45	18.54	164,797	-0.22(-1.16%)
Aug 10, 2009	18.64	18.88	18.46	18.76	219,426	-0.05(-0.28%)
Aug 07, 2009	19.10	19.28	18.66	18.81	546,342	+0.01(+0.05%)
Aug 06, 2009	19.77	20.35	18.69	18.80	656,148	-0.95(-4.83%)
Aug 05, 2009	20.06	20.40	19.57	19.75	383,037	-0.41(-2.02%)
Aug 04, 2009	19.74	20.52	19.74	20.16	386,695	+0.15(+0.74%)
Aug 03, 2009	19.34	20.01	19.20	20.01	514,852	+0.76(+3.97%)
Jul 31, 2009	18.64	19.91	18.04	19.25	2,710,541	-1.39(-6.73%)
Jul 30, 2009	20.17	20.91	20.13	20.64	409,094	+0.37(+1.84%)
Jul 29, 2009	19.87	20.37	19.61	20.27	354,510	+0.36(+1.79%)
Jul 28, 2009	20.25	20.48	19.77	19.91	648,561	-0.58(-2.84%)
Jul 27, 2009	20.61	20.87	20.14	20.49	395,483	-0.25(-1.21%)
Jul 24, 2009	20.89	21.03	20.55	20.74	220,693	-0.23(-1.12%)
Jul 23, 2009	20.74	21.25	20.73	20.98	324,380	+0.16(+0.79%)
Jul 22, 2009	20.21	20.99	19.94	20.81	518,359	+0.61(+3.01%)
Jul 21, 2009	20.53	20.67	19.85	20.20	246,795	-0.16(-0.81%)
Jul 20, 2009	20.72	20.90	20.26	20.37	314,086	-0.35(-1.67%)
Jul 17, 2009	20.47	20.79	20.26	20.72	427,031	+0.23(+1.10%)
Jul 16, 2009	20.53	20.76	20.40	20.49	388,478	-0.10(-0.46%)
Jul 15, 2009	20.73	20.84	20.41	20.59	808,654	+0.11(+0.55%)
Jul 14, 2009	20.63	20.72	20.35	20.47	444,777	-0.14(-0.67%)
Jul 13, 2009	20.43	20.73	20.02	20.61	515,767	+0.22(+1.06%)
Jul 10, 2009	19.81	20.68	19.76	20.40	739,061	+0.55(+2.75%)
Jul 09, 2009	19.52	20.16	19.29	19.85	457,821	+0.46(+2.37%)
Jul 08, 2009	19.29	19.48	18.86	19.39	526,085	+0.15(+0.77%)
Jul 07, 2009	19.37	19.68	19.09	19.24	489,805	-0.07(-0.36%)
Jul 06, 2009	19.12	19.35	18.91	19.31	406,175	+0.17(+0.91%)
Jul 02, 2009	19.35	19.51	19.08	19.14	447,068	-0.45(-2.30%)
Jul 01, 2009	19.56	19.73	19.24	19.59	531,531	+0.15(+0.76%)
Jun 30, 2009	19.78	19.88	19.09	19.44	647,543	-0.35(-1.75%)
Jun 29, 2009	19.52	19.95	19.09	19.79	611,298	-0.16(-0.78%)
Jun 26, 2009	19.17	20.14	19.16	19.94	2,134,524	+1.20(+6.39%)
Jun 25, 2009	18.37	18.80	17.94	18.75	294,192	+0.53(+2.90%)
Jun 24, 2009	18.02	18.60	17.89	18.22	203,197	+0.37(+2.09%)
Jun 23, 2009	18.27	18.33	17.19	17.85	450,636	-0.36(-1.95%)
Jun 22, 2009	19.06	19.06	18.20	18.20	261,112	-0.95(-4.94%)
Jun 19, 2009	19.20	19.48	18.96	19.15	497,025	+0.23(+1.24%)
Jun 18, 2009	19.12	19.17	18.70	18.91	479,894	-0.09(-0.46%)
Jun 17, 2009	18.89	19.77	18.21	19.00	617,152	+0.05(+0.27%)
Jun 16, 2009	18.35	19.37	18.35	18.95	690,816	-0.29(-1.49%)
Jun 15, 2009	19.13	19.29	18.40	19.23	447,384	-0.16(-0.81%)
Jun 12, 2009	19.70	19.74	19.17	19.39	404,588	-0.36(-1.80%)
Jun 11, 2009	19.68	20.30	19.42	19.75	796,658	+0.72(+3.78%)
Jun 10, 2009	18.57	19.03	18.44	19.02	411,547	+0.29(+1.53%)
Jun 09, 2009	17.36	18.97	17.18	18.74	497,017	+1.41(+8.11%)
Jun 08, 2009	17.07	17.67	16.88	17.33	338,390	-0.10(-0.60%)
Jun 05, 2009	17.78	17.98	16.96	17.44	423,652	-0.26(-1.47%)
Jun 04, 2009	16.86	17.70	16.86	17.70	505,104	+0.88(+5.21%)
Jun 03, 2009	17.33	17.35	16.54	16.82	502,890	-0.56(-3.20%)
Jun 02, 2009	18.55	18.70	17.32	17.38	544,229	-1.16(-6.27%)
Jun 01, 2009	17.76	18.87	17.76	18.54	761,706	+0.57(+3.19%)
May 29, 2009	17.55	17.98	17.08	17.97	542,244	+0.52(+2.98%)
May 28, 2009	17.66	17.77	16.88	17.45	341,320	-0.18(-1.03%)
May 27, 2009	17.52	18.11	17.22	17.63	281,305	+0.09(+0.49%)
May 26, 2009	16.58	17.74	16.31	17.54	419,981	+0.77(+4.60%)
May 22, 2009	16.70	16.99	16.39	16.77	270,671	+0.16(+0.94%)
May 21, 2009	16.82	16.92	16.08	16.61	499,768	-0.49(-2.84%)
May 20, 2009	17.50	17.85	16.93	17.10	455,745	-0.32(-1.84%)
May 19, 2009	16.66	17.61	16.36	17.42	737,969	+0.49(+2.92%)
May 18, 2009	16.21	16.98	16.08	16.93	644,834	+0.75(+4.61%)
May 15, 2009	15.52	16.47	15.38	16.18	646,493	+0.60(+3.84%)
May 14, 2009	14.51	15.74	14.48	15.58	567,949	+1.06(+7.29%)
May 13, 2009	14.57	14.64	14.07	14.52	718,951	-0.17(-1.18%)
May 12, 2009	14.72	14.80	13.97	14.70	977,096	+0.10(+0.65%)
May 11, 2009	14.49	14.90	14.08	14.60	477,655	-0.23(-1.58%)
May 08, 2009	15.30	15.36	14.39	14.83	559,097	-0.37(-2.45%)
May 07, 2009	16.40	16.40	14.57	15.21	823,869	-1.10(-6.76%)
May 06, 2009	16.42	16.50	15.89	16.31	314,209	+0.00(+0.00%)
May 05, 2009	16.11	16.41	15.84	16.31	346,501	-0.24(-1.47%)
May 04, 2009	16.48	16.58	15.89	16.55	277,947	+0.79(+5.01%)
May 01, 2009	16.07	16.14	15.61	15.76	456,206	-0.29(-1.78%)
Apr 30, 2009	16.38	16.69	15.95	16.05	557,038	+0.03(+0.22%)
Apr 29, 2009	17.42	17.55	15.88	16.01	2,998,716	+0.38(+2.44%)
Apr 28, 2009	15.62	15.69	15.22	15.63	828,233	+0.26(+1.69%)
Apr 27, 2009	15.38	15.62	15.12	15.37	565,242	-0.30(-1.94%)
Apr 24, 2009	15.18	15.86	15.03	15.68	432,044	+0.53(+3.49%)
Apr 23, 2009	15.49	15.61	14.80	15.15	557,898	-0.44(-2.84%)
Apr 22, 2009	15.25	16.16	15.18	15.59	537,587	+0.20(+1.30%)
Apr 21, 2009	14.40	15.66	14.32	15.39	1,068,110	+0.89(+6.16%)
Apr 20, 2009	14.28	14.64	13.90	14.50	474,962	-0.03(-0.18%)
Apr 17, 2009	14.43	14.71	14.21	14.52	194,480	+0.15(+1.03%)
Apr 16, 2009	13.96	14.57	13.95	14.38	189,873	+0.50(+3.63%)
Apr 15, 2009	14.14	14.14	13.61	13.87	306,166	-0.34(-2.38%)
Apr 14, 2009	14.53	14.75	14.16	14.21	417,218	-0.48(-3.25%)
Apr 13, 2009	15.00	15.01	14.06	14.69	969,694	-0.75(-4.83%)
Apr 09, 2009	14.45	15.49	14.28	15.43	997,404	+1.28(+9.07%)
Apr 08, 2009	14.24	14.31	13.79	14.15	454,884	-0.03(-0.24%)
Apr 07, 2009	14.47	14.57	13.98	14.18	264,792	-0.46(-3.14%)
Apr 06, 2009	14.67	14.90	14.17	14.64	527,735	-0.24(-1.63%)
Apr 03, 2009	14.90	15.00	14.58	14.89	681,293	-0.04(-0.29%)
Apr 02, 2009	13.92	15.27	13.92	14.93	713,310	+1.21(+8.85%)
Apr 01, 2009	13.21	13.73	12.94	13.72	509,290	+0.27(+2.00%)
Mar 31, 2009	13.26	13.77	13.26	13.45	384,070	+0.32(+2.45%)
Mar 30, 2009	13.55	13.69	12.75	13.13	369,183	-0.95(-6.72%)
Mar 26, 2009	13.26	14.31	13.01	14.07	610,254	+0.90(+6.85%)
Mar 25, 2009	13.58	13.98	12.21	13.17	1,297,813	-0.27(-2.00%)
Mar 24, 2009	14.19	14.19	13.44	13.44	500,157	-0.97(-6.74%)
Mar 23, 2009	13.66	14.42	13.29	14.41	553,285	+1.14(+8.56%)
Mar 20, 2009	14.06	14.06	13.13	13.27	480,789	-0.66(-4.73%)
Mar 19, 2009	14.27	14.27	13.74	13.93	688,966	-0.29(-2.07%)
Mar 18, 2009	13.15	14.28	12.88	14.23	1,220,969	+1.06(+8.04%)
Mar 17, 2009	13.00	13.22	12.81	13.17	946,355	+0.29(+2.22%)
Mar 16, 2009	13.26	13.44	12.68	12.88	501,209	-0.31(-2.37%)
Mar 13, 2009	13.35	13.43	12.94	13.20	736,061	-0.15(-1.11%)
Mar 12, 2009	12.84	13.43	12.60	13.34	469,511	+0.51(+3.99%)
Mar 11, 2009	12.56	13.36	12.48	12.83	1,099,332	+0.36(+2.92%)
Mar 10, 2009	11.49	12.54	11.32	12.47	687,452	+1.19(+10.54%)
Mar 09, 2009	11.23	11.60	10.97	11.28	644,154	+0.08(+0.70%)
Mar 06, 2009	10.49	11.22	10.49	11.20	924,850	+0.79(+7.58%)
Mar 05, 2009	10.05	10.71	9.977	10.41	1,172,048	+0.26(+2.56%)
Mar 04, 2009	10.15	10.34	9.890	10.15	1,059,422	-0.75(-6.85%)
Mar 02, 2009	11.02	11.24	10.78	10.90	622,538	-0.34(-3.01%)
Feb 27, 2009	10.64	11.49	10.32	11.23	712,960	+0.49(+4.52%)
Feb 26, 2009	11.04	11.26	10.72	10.75	355,332	-0.24(-2.21%)
Feb 25, 2009	10.98	11.25	10.60	10.99	375,127	-0.03(-0.31%)
Feb 24, 2009	10.42	11.08	10.33	11.03	968,012	+0.61(+5.83%)
Feb 23, 2009	10.80	10.97	10.36	10.42	532,394	-0.33(-3.07%)
Feb 20, 2009	10.84	11.02	10.40	10.75	660,770	-0.23(-2.13%)
Feb 19, 2009	11.24	11.62	10.95	10.98	483,979	-0.17(-1.56%)
Feb 18, 2009	11.38	11.66	11.13	11.16	644,002	-0.22(-1.91%)
Feb 17, 2009	11.81	11.81	11.36	11.37	576,860	-0.73(-6.02%)
Feb 13, 2009	11.07	12.52	11.06	12.10	1,195,483	+0.88(+7.89%)
Feb 12, 2009	11.16	11.41	10.69	11.22	501,963	+0.09(+0.78%)
Feb 11, 2009	11.46	11.53	10.91	11.13	250,268	-0.30(-2.66%)
Feb 10, 2009	11.92	12.41	11.41	11.43	449,079	-0.68(-5.59%)
Feb 09, 2009	12.12	12.32	11.82	12.11	248,698	-0.09(-0.71%)
Feb 06, 2009	11.89	12.38	11.87	12.20	433,295	+0.44(+3.76%)
Feb 05, 2009	11.02	12.10	11.02	11.76	455,196	+0.43(+3.75%)
Feb 04, 2009	10.84	11.62	10.71	11.33	723,978	+0.49(+4.48%)
Feb 03, 2009	10.25	10.86	9.890	10.84	854,464	+0.45(+4.34%)
Feb 02, 2009	10.38	10.76	10.14	10.39	520,767	-0.15(-1.40%)
Jan 30, 2009	11.23	11.38	10.35	10.54	667,870	-0.56(-5.08%)
Jan 29, 2009	11.49	11.68	11.07	11.10	392,585	-0.62(-5.25%)
Jan 28, 2009	11.49	11.78	11.12	11.72	1,006,817	+0.50(+4.49%)
Jan 27, 2009	10.96	11.64	10.96	11.22	703,119	+0.40(+3.69%)
Jan 26, 2009	10.32	11.00	10.22	10.82	603,042	+0.56(+5.50%)
Jan 23, 2009	9.525	10.46	9.309	10.25	719,046	+0.47(+4.79%)
Jan 22, 2009	9.621	10.00	9.257	9.786	284,361	-0.11(-1.14%)
Jan 21, 2009	9.820	10.03	9.378	9.899	532,230	+0.15(+1.51%)
Jan 20, 2009	10.35	10.63	9.716	9.751	379,963	-0.73(-6.95%)
Jan 16, 2009	10.31	10.58	10.16	10.48	553,300	+0.31(+3.07%)
Jan 15, 2009	9.413	10.25	9.326	10.17	670,279	+0.78(+8.32%)
Jan 14, 2009	9.838	9.977	9.387	9.387	493,825	-0.63(-6.32%)
Jan 13, 2009	10.25	10.45	9.647	10.02	458,424	-0.30(-2.94%)
Jan 12, 2009	10.71	10.71	10.18	10.32	286,613	-0.42(-3.88%)
Jan 09, 2009	10.94	11.16	10.48	10.74	342,095	-0.23(-2.13%)
Jan 08, 2009	11.23	11.31	10.76	10.97	582,406	-0.31(-2.77%)
Jan 07, 2009	11.87	11.87	11.10	11.29	518,402	-0.82(-6.74%)
Jan 06, 2009	11.96	12.23	11.72	12.10	711,760	+0.36(+3.10%)
Jan 05, 2009	11.37	11.84	11.20	11.74	526,572	+0.35(+3.05%)