Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	49.35	49.83	49.10	49.10	2,351	+0.00(+0.00%)
Feb 25, 2010	48.86	49.47	48.86	49.10	3,492	+0.37(+0.75%)
Feb 24, 2010	49.35	49.59	48.74	48.74	7,223	-0.61(-1.23%)
Feb 23, 2010	50.08	50.57	49.10	49.35	6,947	-0.61(-1.22%)
Feb 22, 2010	50.08	50.32	49.47	49.96	5,717	-0.12(-0.24%)
Feb 19, 2010	49.96	50.44	49.23	50.08	4,608	+0.00(+0.00%)
Feb 18, 2010	48.86	50.08	48.86	50.08	3,500	+0.61(+1.23%)
Feb 17, 2010	49.47	50.20	48.86	49.47	11,761	-0.85(-1.69%)
Feb 16, 2010	49.96	50.32	49.47	50.32	4,873	+1.22(+2.48%)
Feb 12, 2010	48.25	49.10	49.10	49.10	7,525	-0.61(-1.23%)
Feb 11, 2010	49.23	51.17	48.74	49.71	11,863	+0.37(+0.74%)
Feb 10, 2010	50.69	51.42	49.10	49.35	8,362	-2.19(-4.26%)
Feb 09, 2010	50.81	54.71	50.57	51.54	11,515	+0.73(+1.44%)
Feb 08, 2010	49.23	50.81	47.40	50.81	41,504	+0.61(+1.21%)
Feb 05, 2010	53.37	53.49	46.54	50.20	38,302	-3.29(-6.15%)
Feb 04, 2010	56.05	56.41	53.49	53.49	14,177	-2.56(-4.57%)
Feb 03, 2010	57.51	57.51	55.81	56.05	5,697	-1.22(-2.13%)
Feb 02, 2010	56.90	57.39	55.44	57.27	7,045	+1.49(+2.68%)
Feb 01, 2010	56.66	57.88	54.71	55.77	15,395	-0.40(-0.70%)
Jan 29, 2010	56.66	56.90	55.44	56.17	7,039	-0.85(-1.50%)
Jan 28, 2010	56.90	57.15	54.34	57.02	9,400	+0.73(+1.30%)
Jan 27, 2010	57.27	58.12	55.44	56.29	9,183	-1.95(-3.35%)
Jan 26, 2010	58.97	58.97	57.02	58.24	8,102	-0.73(-1.24%)
Jan 25, 2010	58.24	60.19	57.88	58.97	14,347	+0.85(+1.47%)
Jan 22, 2010	57.15	58.73	56.66	58.12	15,659	-0.37(-0.63%)
Jan 21, 2010	57.51	58.49	56.66	58.49	13,434	+0.97(+1.69%)
Jan 20, 2010	59.70	59.95	57.39	57.51	14,754	-2.44(-4.07%)
Jan 19, 2010	59.58	60.80	58.36	59.95	13,561	+0.85(+1.44%)
Jan 15, 2010	59.46	59.09	59.09	59.09	7,115	-0.12(-0.21%)
Jan 14, 2010	58.61	59.34	58.49	59.22	4,516	+0.61(+1.04%)
Jan 13, 2010	59.46	59.46	57.39	58.61	9,524	+0.49(+0.84%)
Jan 12, 2010	59.70	59.70	57.88	58.12	23,396	-0.97(-1.65%)
Jan 11, 2010	60.92	60.92	59.09	59.09	14,291	-0.85(-1.42%)
Jan 08, 2010	59.70	60.31	57.88	59.95	8,989	+0.37(+0.61%)
Jan 07, 2010	60.31	60.44	59.34	59.58	7,489	+0.37(+0.62%)
Jan 06, 2010	58.36	60.31	57.63	59.22	11,653	+1.58(+2.75%)
Jan 05, 2010	56.41	58.49	56.05	57.63	10,494	+1.83(+3.28%)
Jan 04, 2010	55.44	56.54	54.83	55.81	8,417	+1.46(+2.69%)
Dec 31, 2009	54.95	54.34	54.34	54.34	17,973	-0.49(-0.89%)
Dec 30, 2009	55.44	55.81	54.83	54.83	5,883	-0.61(-1.10%)
Dec 29, 2009	56.05	56.54	55.44	55.44	6,114	+0.61(+1.11%)
Dec 28, 2009	55.93	56.05	54.83	54.83	10,692	+0.00(+0.00%)
Dec 24, 2009	55.07	55.93	54.83	54.83	3,217	-0.97(-1.75%)
Dec 23, 2009	55.07	55.81	54.83	55.81	12,406	+0.97(+1.78%)
Dec 22, 2009	55.68	57.15	54.83	54.83	10,202	-1.22(-2.17%)
Dec 21, 2009	56.78	56.78	55.32	56.05	7,052	-0.61(-1.08%)
Dec 18, 2009	56.29	57.88	56.05	56.66	5,431	+0.12(+0.22%)
Dec 17, 2009	58.49	58.49	56.07	56.54	7,260	-2.56(-4.33%)
Dec 16, 2009	58.73	60.80	57.63	59.09	16,664	+1.10(+1.89%)
Dec 15, 2009	55.68	61.29	55.07	58.00	28,260	+2.19(+3.93%)
Dec 14, 2009	55.20	55.81	54.95	55.81	10,936	+0.97(+1.78%)
Dec 11, 2009	54.95	56.29	54.83	54.83	8,351	-0.24(-0.44%)
Dec 10, 2009	54.10	55.20	53.12	55.07	23,257	+2.19(+4.15%)
Dec 09, 2009	52.76	53.86	52.76	52.88	8,936	+0.00(+0.00%)
Dec 08, 2009	54.34	54.83	52.88	52.88	8,987	-1.70(-3.12%)
Dec 07, 2009	54.22	55.20	53.49	54.59	23,234	+0.61(+1.13%)
Dec 04, 2009	53.25	53.98	52.76	53.98	9,394	+0.73(+1.37%)
Dec 03, 2009	53.73	54.22	52.88	53.25	9,386	+0.61(+1.16%)
Dec 02, 2009	52.52	53.49	52.03	52.64	9,790	-0.24(-0.46%)
Dec 01, 2009	53.86	54.10	51.42	52.88	23,408	-0.73(-1.36%)
Nov 30, 2009	53.98	54.95	53.61	53.61	9,313	-0.12(-0.23%)
Nov 27, 2009	51.30	54.10	50.20	53.73	15,725	-1.46(-2.65%)
Nov 25, 2009	55.32	55.68	54.22	55.20	9,020	+0.49(+0.89%)
Nov 24, 2009	54.10	54.83	53.00	54.71	6,539	+0.49(+0.90%)
Nov 23, 2009	54.83	55.93	53.98	54.22	10,207	+0.37(+0.68%)
Nov 20, 2009	53.25	56.54	53.12	53.86	12,216	+0.37(+0.68%)
Nov 19, 2009	54.95	56.41	53.25	53.49	15,717	-3.17(-5.59%)
Nov 18, 2009	54.83	56.66	53.62	56.66	28,390	+2.32(+4.26%)
Nov 17, 2009	54.10	55.20	53.61	54.34	22,856	+0.97(+1.83%)
Nov 16, 2009	55.32	55.32	53.37	53.37	17,565	-0.24(-0.45%)
Nov 13, 2009	52.88	53.84	52.39	53.61	7,238	+0.49(+0.92%)
Nov 12, 2009	55.81	55.81	52.39	53.12	30,010	-4.14(-7.23%)
Nov 11, 2009	54.10	57.27	53.73	57.27	20,697	+3.53(+6.58%)
Nov 10, 2009	52.27	54.83	51.17	53.73	17,394	+2.00(+3.86%)
Nov 09, 2009	49.71	52.03	49.59	51.74	12,283	+2.27(+4.58%)
Nov 06, 2009	50.57	51.42	48.86	49.47	12,593	-1.50(-2.95%)
Nov 05, 2009	51.78	52.52	49.96	50.97	10,978	-0.20(-0.40%)
Nov 04, 2009	51.30	52.27	50.08	51.17	8,990	+0.12(+0.24%)
Nov 03, 2009	49.35	52.39	48.25	51.05	11,562	+2.80(+5.81%)
Nov 02, 2009	51.42	51.42	46.54	48.25	18,064	-1.58(-3.18%)
Oct 30, 2009	53.12	53.61	49.47	49.83	12,978	-1.71(-3.31%)
Oct 29, 2009	50.69	52.15	49.96	51.54	11,503	+2.80(+5.75%)
Oct 28, 2009	52.76	53.37	48.25	48.74	29,962	-3.90(-7.41%)
Oct 27, 2009	54.46	55.56	52.64	52.64	10,750	-1.10(-2.04%)
Oct 26, 2009	54.34	57.15	53.61	53.73	21,234	-0.73(-1.34%)
Oct 23, 2009	56.78	57.88	54.46	54.46	28,143	-3.53(-6.09%)
Oct 22, 2009	59.95	60.19	55.93	58.00	14,791	-1.10(-1.86%)
Oct 21, 2009	60.56	60.56	58.85	59.09	11,646	-0.97(-1.62%)
Oct 20, 2009	59.58	60.56	59.58	60.07	14,069	-0.37(-0.60%)
Oct 19, 2009	61.65	61.65	59.58	60.44	19,932	-1.10(-1.78%)
Oct 16, 2009	60.92	61.53	58.79	61.53	21,622	+0.12(+0.20%)
Oct 15, 2009	60.98	61.78	60.44	61.41	9,517	-0.01(-0.02%)
Oct 14, 2009	63.24	63.24	60.92	61.42	11,259	+0.74(+1.22%)
Oct 13, 2009	62.38	62.87	59.71	60.68	10,470	-1.10(-1.78%)
Oct 12, 2009	61.65	62.87	60.44	61.78	10,641	+0.97(+1.60%)
Oct 09, 2009	62.63	62.63	59.58	60.80	13,865	-1.58(-2.54%)
Oct 08, 2009	62.14	63.97	61.53	62.38	16,155	+1.83(+3.02%)
Oct 07, 2009	61.53	62.63	60.31	60.56	11,982	-0.12(-0.20%)
Oct 06, 2009	60.68	63.24	59.34	60.68	15,326	+1.46(+2.47%)
Oct 05, 2009	59.34	60.68	57.63	59.22	10,942	+1.95(+3.40%)
Oct 02, 2009	56.66	59.46	52.76	57.27	20,525	+0.37(+0.64%)
Oct 01, 2009	62.02	62.51	56.66	56.90	23,101	-4.51(-7.34%)
Sep 30, 2009	59.22	64.33	59.09	61.41	38,410	+2.32(+3.92%)
Sep 29, 2009	56.54	59.46	56.29	59.09	30,910	+2.56(+4.53%)
Sep 28, 2009	56.66	60.31	56.29	56.54	43,919	+1.71(+3.11%)
Sep 25, 2009	56.05	56.05	53.00	54.83	40,670	-1.95(-3.43%)
Sep 24, 2009	60.31	61.17	56.05	56.78	53,702	-5.00(-8.09%)
Sep 23, 2009	61.29	65.80	59.70	61.78	82,545	-5.36(-7.99%)
Sep 22, 2009	66.28	70.30	65.79	67.14	67,765	+0.85(+1.29%)
Sep 21, 2009	72.38	72.50	65.43	66.28	53,594	-6.21(-8.57%)
Sep 18, 2009	77.01	77.37	68.84	72.50	81,853	-2.44(-3.25%)
Sep 17, 2009	69.45	85.17	69.45	74.93	235,027	+14.87(+24.75%)
Sep 16, 2009	53.98	75.42	53.00	60.07	246,214	+7.43(+14.12%)
Sep 15, 2009	47.76	52.64	47.76	52.64	34,116	+4.87(+10.20%)
Sep 14, 2009	45.33	47.76	45.20	47.76	22,887	+2.80(+6.23%)
Sep 11, 2009	46.18	47.28	44.84	44.96	19,325	-0.85(-1.86%)
Sep 10, 2009	47.28	47.52	45.81	45.81	8,309	-0.24(-0.53%)
Sep 09, 2009	45.08	46.67	45.08	46.06	19,509	+0.85(+1.89%)
Sep 08, 2009	46.30	46.30	44.84	45.20	7,446	+0.49(+1.09%)
Sep 04, 2009	45.81	46.06	44.11	44.72	4,974	-1.46(-3.17%)
Sep 03, 2009	45.69	46.18	43.50	46.18	10,298	+2.92(+6.76%)
Sep 02, 2009	43.99	45.33	43.26	43.26	9,377	-0.61(-1.39%)
Sep 01, 2009	45.69	45.69	43.74	43.86	12,582	-1.83(-4.00%)
Aug 31, 2009	45.08	47.28	43.86	45.69	10,786	+0.49(+1.08%)
Aug 28, 2009	48.01	48.13	44.23	45.20	20,381	-1.10(-2.37%)
Aug 27, 2009	45.33	47.40	43.38	46.30	22,890	+1.46(+3.26%)
Aug 26, 2009	45.08	45.52	43.99	44.84	6,767	-0.24(-0.54%)
Aug 25, 2009	46.79	47.40	43.62	45.08	19,576	-0.85(-1.86%)
Aug 24, 2009	46.42	47.76	45.33	45.94	20,732	+0.49(+1.07%)
Aug 21, 2009	45.20	45.94	44.11	45.45	19,800	+2.19(+5.07%)
Aug 20, 2009	43.13	44.23	42.65	43.26	7,212	+1.10(+2.60%)
Aug 19, 2009	40.82	42.65	40.45	42.16	14,323	+0.49(+1.17%)
Aug 18, 2009	41.18	42.52	40.57	41.67	9,677	+1.46(+3.63%)
Aug 17, 2009	41.18	42.04	39.60	40.21	20,050	-2.68(-6.24%)
Aug 14, 2009	44.23	44.60	42.65	42.89	16,399	-1.34(-3.03%)
Aug 13, 2009	45.69	45.69	43.26	44.23	15,963	+0.00(+0.00%)
Aug 12, 2009	43.99	45.45	43.01	44.23	17,412	+0.37(+0.83%)
Aug 11, 2009	45.94	45.94	43.86	43.86	18,519	-1.83(-4.00%)
Aug 10, 2009	46.18	46.18	44.23	45.69	10,500	-0.61(-1.32%)
Aug 07, 2009	44.47	46.30	44.11	46.30	14,507	+1.19(+2.65%)
Aug 06, 2009	47.40	47.76	44.47	45.11	19,099	-1.68(-3.59%)
Aug 05, 2009	48.25	48.25	46.30	46.79	12,361	-1.10(-2.29%)
Aug 04, 2009	47.52	48.74	46.30	47.88	16,738	+0.97(+2.08%)
Aug 03, 2009	47.64	47.64	46.30	46.91	18,542	+0.37(+0.79%)
Jul 31, 2009	46.30	48.13	45.57	46.54	11,111	+0.24(+0.52%)
Jul 30, 2009	47.03	48.25	46.18	46.30	15,015	+1.10(+2.43%)
Jul 29, 2009	49.35	49.83	44.11	45.20	27,468	-3.78(-7.71%)
Jul 28, 2009	52.15	53.49	47.03	48.98	42,560	-0.49(-0.99%)
Jul 27, 2009	49.10	49.96	48.13	49.47	34,081	+4.02(+8.85%)
Jul 24, 2009	44.11	46.91	43.50	45.45	59	+1.34(+3.04%)
Jul 23, 2009	41.06	46.30	41.06	44.11	26,275	+3.05(+7.42%)
Jul 22, 2009	39.36	41.06	38.50	41.06	12,640	+1.95(+4.98%)
Jul 21, 2009	39.97	40.82	38.87	39.11	7,490	-0.21(-0.53%)
Jul 20, 2009	39.60	39.72	38.87	39.32	11,765	+0.94(+2.44%)
Jul 17, 2009	39.60	40.09	37.89	38.38	13,512	-1.58(-3.96%)
Jul 16, 2009	39.60	39.97	38.38	39.97	8,510	+0.73(+1.86%)
Jul 15, 2009	39.11	40.45	38.38	39.23	16,163	+1.58(+4.21%)
Jul 14, 2009	35.94	38.02	35.34	37.65	14,724	+1.71(+4.75%)
Jul 13, 2009	34.24	35.94	34.24	35.94	9,802	-0.12(-0.34%)
Jul 10, 2009	35.94	36.07	33.14	36.07	15,780	+0.37(+1.02%)
Jul 09, 2009	37.16	37.16	35.34	35.70	8,253	-0.24(-0.68%)
Jul 08, 2009	37.65	37.77	35.58	35.94	15,537	-1.83(-4.84%)
Jul 07, 2009	38.26	38.26	36.55	37.77	12,926	+0.49(+1.31%)
Jul 06, 2009	38.99	38.99	36.92	37.28	12,536	-1.58(-4.08%)
Jul 02, 2009	41.18	41.18	38.62	38.87	19,070	+0.24(+0.63%)
Jul 01, 2009	39.11	40.70	38.62	38.62	6,261	-0.85(-2.16%)
Jun 30, 2009	41.06	41.06	38.75	39.48	9,830	-0.97(-2.41%)
Jun 29, 2009	41.55	41.79	40.21	40.45	5,909	-0.12(-0.30%)
Jun 26, 2009	41.18	42.77	40.09	40.57	11,821	-0.24(-0.60%)
Jun 25, 2009	39.71	40.82	39.36	40.82	16,992	+0.49(+1.21%)
Jun 24, 2009	37.28	42.89	36.68	40.33	28,877	+3.90(+10.70%)
Jun 23, 2009	37.53	38.38	35.46	36.43	30,528	-1.10(-2.92%)
Jun 22, 2009	40.82	40.82	37.28	37.53	28,482	-3.66(-8.88%)
Jun 19, 2009	42.89	44.23	40.70	41.18	13,414	-0.49(-1.17%)
Jun 18, 2009	42.65	44.11	41.43	41.67	10,819	-0.49(-1.16%)
Jun 17, 2009	43.86	44.35	40.33	42.16	22,584	-2.07(-4.68%)
Jun 16, 2009	46.42	47.64	43.86	44.23	18,472	-2.56(-5.47%)
Jun 15, 2009	48.25	48.49	46.42	46.79	15,965	-1.58(-3.27%)
Jun 12, 2009	47.76	48.98	47.76	48.37	12,721	+0.24(+0.51%)
Jun 11, 2009	48.25	48.98	47.28	48.13	17,939	+1.22(+2.60%)
Jun 10, 2009	47.76	48.37	46.42	46.91	16,988	+0.73(+1.58%)
Jun 09, 2009	46.06	47.40	45.69	46.18	17,380	+0.24(+0.53%)
Jun 08, 2009	46.67	47.15	45.81	45.94	19,766	-1.46(-3.08%)
Jun 05, 2009	48.13	48.86	46.30	47.40	24,471	-0.12(-0.26%)
Jun 04, 2009	49.23	50.57	46.54	47.52	27,531	-0.48(-1.00%)
Jun 03, 2009	51.05	51.17	47.52	48.00	28,857	-2.93(-5.76%)
Jun 02, 2009	51.30	52.37	50.20	50.93	27,136	-1.10(-2.11%)
Jun 01, 2009	52.39	53.98	51.17	52.03	35,233	+1.83(+3.64%)
May 29, 2009	50.57	51.05	49.93	50.20	11,488	+0.24(+0.49%)
May 28, 2009	51.42	51.78	48.49	49.96	11,637	+0.12(+0.25%)
May 27, 2009	49.96	53.12	49.71	49.83	11,206	-0.00(-0.00%)
May 26, 2009	48.74	50.20	48.74	49.83	10,959	+0.12(+0.25%)
May 22, 2009	51.17	51.17	49.23	49.71	8,972	-1.10(-2.16%)
May 21, 2009	51.17	51.66	49.10	50.81	11,998	-2.07(-3.91%)
May 20, 2009	53.00	55.44	52.03	52.88	21,755	+1.58(+3.09%)
May 19, 2009	48.25	52.27	48.25	51.30	20,773	+3.29(+6.85%)
May 18, 2009	46.54	48.25	46.18	48.01	13,203	+2.56(+5.63%)
May 15, 2009	46.30	50.08	44.72	45.45	24,877	-0.85(-1.84%)
May 14, 2009	46.06	47.89	43.50	46.30	20,838	+1.58(+3.54%)
May 13, 2009	48.13	50.44	44.47	44.72	33,762	-5.85(-11.57%)
May 12, 2009	52.88	53.61	48.86	50.57	25,130	-3.05(-5.68%)
May 11, 2009	55.56	55.81	53.00	53.61	16,750	-3.17(-5.58%)
May 08, 2009	57.88	59.09	54.71	56.78	14,018	+0.12(+0.21%)
May 07, 2009	58.49	58.49	53.73	56.66	30,108	+1.10(+1.97%)
May 06, 2009	54.22	57.63	52.76	55.56	31,381	+3.41(+6.54%)
May 05, 2009	55.32	56.54	51.78	52.15	35,282	-1.46(-2.73%)
May 04, 2009	53.37	54.34	51.78	53.61	34,924	+4.02(+8.11%)
May 01, 2009	51.66	52.27	48.98	49.59	23,678	-1.58(-3.10%)
Apr 30, 2009	51.42	53.61	48.01	51.17	24,112	+2.07(+4.22%)
Apr 29, 2009	53.12	59.34	48.37	49.10	30,521	-1.34(-2.66%)
Apr 28, 2009	46.67	50.69	45.81	50.44	20,381	+4.14(+8.95%)
Apr 27, 2009	48.74	50.69	46.30	46.30	25,433	-3.78(-7.54%)
Apr 24, 2009	51.42	52.52	48.98	50.08	25,480	-2.44(-4.64%)
Apr 23, 2009	56.54	56.90	51.05	52.52	14,289	-2.80(-5.07%)
Apr 22, 2009	56.05	60.68	53.00	55.32	23,526	-1.83(-3.20%)
Apr 21, 2009	51.30	57.27	48.13	57.15	31,188	+5.00(+9.58%)
Apr 20, 2009	62.14	65.07	49.96	52.15	51,165	-8.77(-14.40%)
Apr 17, 2009	57.39	65.07	56.78	60.92	69,406	+5.36(+9.65%)
Apr 16, 2009	46.30	57.02	46.30	55.56	29,552	+9.14(+19.69%)
Apr 15, 2009	47.03	47.03	43.86	46.42	12,609	+0.73(+1.60%)
Apr 14, 2009	47.28	52.88	44.47	45.69	37,255	-0.49(-1.06%)
Apr 13, 2009	46.06	46.91	42.77	46.18	28,177	+0.49(+1.07%)
Apr 09, 2009	44.96	46.79	44.35	45.69	32,087	+3.17(+7.45%)
Apr 08, 2009	41.06	42.77	41.06	42.52	14,733	+1.71(+4.18%)
Apr 07, 2009	41.67	42.04	40.82	40.82	19,859	-2.44(-5.63%)
Apr 06, 2009	44.35	44.35	41.79	43.26	11,934	-3.05(-6.58%)
Apr 03, 2009	45.45	47.28	43.26	46.30	14,581	-0.24(-0.52%)
Apr 02, 2009	46.18	46.54	43.99	46.54	14,929	+3.66(+8.52%)
Apr 01, 2009	40.21	43.50	40.21	42.89	9,583	+2.19(+5.39%)
Mar 31, 2009	37.89	41.55	37.89	40.70	15,619	+3.05(+8.09%)
Mar 30, 2009	41.31	41.55	36.68	37.65	24,110	-8.04(-17.60%)
Mar 26, 2009	43.62	48.13	42.77	45.69	38,174	+1.34(+3.02%)
Mar 25, 2009	42.42	48.00	41.67	44.35	23,077	+2.68(+6.43%)
Mar 24, 2009	43.26	45.69	41.43	41.67	14,175	-3.05(-6.81%)
Mar 23, 2009	44.11	45.69	43.50	44.72	19,287	+5.73(+14.69%)
Mar 20, 2009	46.79	46.79	38.99	38.99	19,810	-8.16(-17.31%)
Mar 19, 2009	48.62	49.71	45.08	47.15	14,054	+0.00(+0.00%)
Mar 18, 2009	44.11	48.62	43.13	47.15	14,023	+1.95(+4.31%)
Mar 17, 2009	44.11	45.81	42.52	45.20	11,352	+0.37(+0.82%)
Mar 16, 2009	43.99	47.76	42.04	44.84	20,483	+2.44(+5.75%)
Mar 13, 2009	45.69	46.91	41.31	42.40	0	-1.58(-3.60%)
Mar 12, 2009	47.52	47.52	36.92	43.99	71,761	-10.48(-19.24%)
Mar 11, 2009	55.56	56.54	49.47	54.46	36,445	+5.85(+12.03%)
Mar 10, 2009	43.01	50.57	42.63	48.62	33,756	+8.04(+19.82%)
Mar 09, 2009	40.21	45.16	40.09	40.57	59,567	+0.12(+0.30%)
Mar 06, 2009	38.99	44.23	38.75	40.45	0	+0.24(+0.61%)
Mar 05, 2009	46.06	46.06	37.89	40.21	18,997	-6.82(-14.51%)
Mar 04, 2009	39.36	51.05	39.36	47.03	45,407	+7.43(+18.77%)