Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.883	8.921	8.671	8.709	972,700	-0.14(-1.63%)
Feb 28, 2012	8.671	8.941	8.671	8.854	407,200	+0.18(+2.11%)
Feb 27, 2012	8.661	8.921	8.517	8.671	472,806	-0.05(-0.55%)
Feb 24, 2012	8.873	8.960	8.719	8.719	346,764	-0.16(-1.84%)
Feb 23, 2012	8.815	8.902	8.671	8.883	819,890	+0.04(+0.44%)
Feb 22, 2012	8.844	9.104	8.700	8.844	900,170	-0.06(-0.65%)
Feb 21, 2012	9.143	9.143	8.738	8.902	802,903	-0.25(-2.74%)
Feb 17, 2012	9.239	9.287	9.076	9.153	508,261	-0.02(-0.21%)
Feb 16, 2012	8.979	9.220	8.807	9.172	848,835	+0.24(+2.70%)
Feb 15, 2012	9.133	9.210	8.892	8.931	544,712	-0.17(-1.90%)
Feb 14, 2012	9.114	9.191	8.970	9.104	371,510	-0.06(-0.63%)
Feb 13, 2012	9.182	9.210	8.960	9.162	430,188	+0.09(+0.96%)
Feb 10, 2012	9.133	9.326	8.989	9.076	557,267	-0.17(-1.87%)
Feb 09, 2012	9.442	9.509	9.210	9.249	974,889	-0.15(-1.64%)
Feb 08, 2012	9.384	9.586	9.326	9.403	482,681	+0.03(+0.31%)
Feb 07, 2012	9.432	9.499	9.336	9.374	489,011	-0.09(-0.92%)
Feb 06, 2012	9.432	9.605	9.403	9.461	630,919	-0.05(-0.51%)
Feb 03, 2012	9.634	9.808	9.480	9.509	1,306,432	-0.03(-0.30%)
Feb 02, 2012	9.153	9.634	8.979	9.538	3,275,901	+0.38(+4.10%)
Feb 01, 2012	9.586	9.711	9.114	9.162	2,805,602	-0.07(-0.73%)
Jan 31, 2012	9.239	9.297	9.104	9.230	853,785	+0.08(+0.84%)
Jan 30, 2012	9.191	9.278	9.066	9.153	844,547	-0.11(-1.14%)
Jan 27, 2012	9.297	9.490	9.239	9.259	783,438	-0.08(-0.83%)
Jan 26, 2012	9.432	9.567	9.259	9.336	591,625	-0.05(-0.51%)
Jan 25, 2012	9.374	9.451	9.239	9.384	907,948	+0.02(+0.21%)
Jan 24, 2012	9.326	9.383	9.240	9.365	1,056,584	-0.01(-0.10%)
Jan 23, 2012	9.413	9.538	9.326	9.374	909,102	-0.06(-0.61%)
Jan 20, 2012	9.490	9.644	9.393	9.432	1,236,314	-0.10(-1.01%)
Jan 19, 2012	9.413	9.673	9.307	9.528	2,022,485	+0.14(+1.54%)
Jan 18, 2012	8.652	9.490	8.613	9.384	3,443,963	+0.76(+8.83%)
Jan 17, 2012	8.555	8.709	8.555	8.623	661,365	+0.13(+1.59%)
Jan 13, 2012	8.488	8.623	8.440	8.488	748,966	-0.14(-1.67%)
Jan 12, 2012	8.690	8.690	8.531	8.632	451,895	-0.03(-0.33%)
Jan 11, 2012	8.497	8.661	8.493	8.661	433,518	+0.11(+1.24%)
Jan 10, 2012	8.748	8.762	8.536	8.555	594,316	-0.05(-0.56%)
Jan 09, 2012	8.507	8.748	8.459	8.603	1,126,925	+0.15(+1.82%)
Jan 06, 2012	8.411	8.546	8.266	8.449	902,388	+0.04(+0.46%)
Jan 05, 2012	8.372	8.560	8.276	8.411	1,053,014	-0.02(-0.23%)
Jan 04, 2012	8.343	8.449	8.247	8.430	749,583	+0.02(+0.29%)
Dec 30, 2011	8.473	8.546	8.401	8.406	533,265	-0.11(-1.30%)
Dec 29, 2011	8.392	8.526	8.301	8.517	679,106	+0.18(+2.20%)
Dec 28, 2011	8.469	8.502	8.286	8.334	605,449	-0.16(-1.93%)
Dec 27, 2011	8.420	8.589	8.372	8.497	411,635	+0.07(+0.80%)
Dec 23, 2011	8.497	8.497	8.372	8.430	500,553	+0.16(+1.98%)
Dec 21, 2011	8.208	8.324	8.054	8.266	1,075,614	+0.00(+0.00%)
Dec 20, 2011	8.074	8.305	8.016	8.266	1,157,543	+0.39(+5.02%)
Dec 19, 2011	8.064	8.180	7.842	7.871	967,607	-0.13(-1.57%)
Dec 16, 2011	7.871	8.035	7.823	7.996	1,318,206	+0.21(+2.72%)
Dec 15, 2011	7.804	7.833	7.640	7.785	1,316,023	+0.11(+1.38%)
Dec 14, 2011	7.871	7.996	7.650	7.679	908,398	-0.28(-3.51%)
Dec 13, 2011	8.372	8.536	7.919	7.958	816,117	-0.31(-3.73%)
Dec 12, 2011	8.286	8.469	8.102	8.266	845,218	-0.18(-2.17%)
Dec 09, 2011	8.054	8.517	7.958	8.449	974,143	+0.43(+5.41%)
Dec 08, 2011	8.151	8.314	7.977	8.016	945,193	-0.29(-3.48%)
Dec 07, 2011	8.286	8.401	8.054	8.305	716,059	-0.04(-0.46%)
Dec 06, 2011	8.363	8.469	8.199	8.343	1,282,581	+0.00(+0.00%)
Dec 05, 2011	8.392	8.469	8.257	8.343	1,044,472	+0.13(+1.64%)
Dec 02, 2011	8.314	8.401	8.199	8.208	903,507	+0.07(+0.83%)
Dec 01, 2011	8.083	8.237	7.900	8.141	1,006,051	+0.02(+0.24%)
Nov 30, 2011	7.929	8.151	7.794	8.122	1,910,737	+0.56(+7.39%)
Nov 29, 2011	7.707	7.775	7.534	7.563	1,280,059	-0.12(-1.51%)
Nov 28, 2011	7.669	7.813	7.544	7.679	872,421	+0.35(+4.73%)
Nov 25, 2011	7.380	7.553	7.286	7.332	535,073	-0.11(-1.42%)
Nov 23, 2011	7.640	7.707	7.418	7.438	858,393	-0.33(-4.22%)
Nov 22, 2011	7.813	7.881	7.592	7.765	868,107	-0.08(-0.98%)
Nov 21, 2011	7.919	7.987	7.698	7.842	818,634	-0.28(-3.44%)
Nov 18, 2011	8.170	8.189	7.958	8.122	774,519	-0.07(-0.82%)
Nov 17, 2011	8.469	8.497	8.064	8.189	672,956	-0.30(-3.52%)
Nov 16, 2011	8.392	8.748	8.334	8.488	1,217,738	-0.03(-0.34%)
Nov 15, 2011	8.517	8.738	8.430	8.517	1,808,177	-0.05(-0.56%)
Nov 14, 2011	8.661	8.844	8.449	8.565	782,610	-0.13(-1.44%)
Nov 11, 2011	8.555	8.835	8.517	8.690	1,429,737	+0.37(+4.40%)
Nov 10, 2011	8.372	8.517	8.074	8.324	965,986	+0.13(+1.65%)
Nov 09, 2011	8.526	8.584	8.189	8.189	1,067,427	-0.66(-7.41%)
Nov 08, 2011	8.671	8.864	8.526	8.844	1,276,812	+0.27(+3.15%)
Nov 07, 2011	8.488	8.575	8.257	8.575	1,035,906	+0.03(+0.34%)
Nov 04, 2011	8.517	8.652	8.329	8.546	1,246,414	-0.12(-1.33%)
Nov 03, 2011	8.594	8.671	8.286	8.661	1,308,526	+0.13(+1.47%)
Nov 02, 2011	8.478	8.555	8.286	8.536	1,266,626	+0.25(+3.02%)
Nov 01, 2011	8.228	8.517	8.074	8.286	2,092,693	-0.35(-4.02%)
Oct 31, 2011	8.459	8.695	8.430	8.632	1,861,849	-0.08(-0.88%)
Oct 28, 2011	8.180	8.738	8.025	8.709	1,846,806	+0.46(+5.61%)
Oct 27, 2011	7.524	8.430	7.515	8.247	3,461,060	+0.28(+3.51%)
Oct 26, 2011	7.833	8.016	7.611	7.968	1,323,060	+0.26(+3.38%)
Oct 25, 2011	7.958	8.006	7.698	7.707	1,209,773	-0.38(-4.65%)
Oct 24, 2011	7.592	8.102	7.515	8.083	955,945	+0.55(+7.29%)
Oct 21, 2011	7.630	7.679	7.380	7.534	1,121,417	+0.09(+1.16%)
Oct 20, 2011	7.418	7.534	7.206	7.447	942,397	-0.06(-0.77%)
Oct 19, 2011	7.679	7.775	7.457	7.505	1,350,123	-0.20(-2.62%)
Oct 18, 2011	7.496	7.746	7.274	7.707	1,273,523	+0.27(+3.63%)
Oct 17, 2011	7.727	7.795	7.399	7.438	1,060,382	-0.39(-4.93%)
Oct 14, 2011	7.929	7.929	7.630	7.823	917,344	-0.03(-0.37%)
Oct 13, 2011	7.611	7.900	7.534	7.852	1,466,535	+0.24(+3.16%)
Oct 12, 2011	7.255	7.707	7.226	7.611	1,524,988	+0.47(+6.61%)
Oct 11, 2011	7.101	7.293	7.052	7.139	1,175,089	-0.13(-1.85%)
Oct 10, 2011	7.043	7.303	7.043	7.274	1,593,511	+0.40(+5.89%)
Oct 07, 2011	6.975	7.043	6.744	6.869	1,226,784	-0.07(-0.97%)
Oct 06, 2011	6.860	6.946	6.609	6.937	1,383,984	+0.20(+3.00%)
Oct 05, 2011	6.522	6.778	6.359	6.734	1,111,965	+0.23(+3.56%)
Oct 04, 2011	5.858	6.522	5.781	6.503	1,926,415	+0.62(+10.47%)
Oct 03, 2011	6.079	6.339	5.867	5.887	2,012,118	-0.26(-4.23%)
Sep 30, 2011	6.310	6.465	6.118	6.147	1,333,090	-0.30(-4.63%)
Sep 29, 2011	6.763	6.792	6.185	6.445	1,247,421	-0.13(-1.91%)
Sep 28, 2011	7.052	7.101	6.571	6.571	975,095	-0.47(-6.70%)
Sep 27, 2011	7.129	7.274	6.966	7.043	1,268,593	+0.13(+1.81%)
Sep 26, 2011	6.879	6.917	6.638	6.917	1,396,929	+0.13(+1.84%)
Sep 23, 2011	6.551	6.821	6.456	6.792	1,218,481	+0.24(+3.68%)
Sep 22, 2011	6.474	6.696	6.224	6.551	2,373,510	-0.19(-2.86%)
Sep 21, 2011	7.101	7.197	6.744	6.744	1,459,288	-0.35(-4.89%)
Sep 20, 2011	7.457	7.491	7.081	7.091	935,956	-0.34(-4.54%)
Sep 19, 2011	7.226	7.515	7.033	7.428	1,464,205	-0.01(-0.13%)
Sep 16, 2011	7.573	7.582	7.341	7.438	1,139,723	-0.06(-0.77%)
Sep 15, 2011	7.457	7.630	7.332	7.496	1,171,437	+0.17(+2.37%)
Sep 14, 2011	7.303	7.418	7.081	7.322	1,199,025	+0.12(+1.60%)
Sep 13, 2011	7.187	7.327	7.091	7.206	1,351,389	+0.09(+1.22%)
Sep 12, 2011	6.686	7.120	6.657	7.120	1,739,779	+0.29(+4.23%)
Sep 09, 2011	6.773	7.004	6.648	6.831	1,780,454	-0.05(-0.70%)
Sep 08, 2011	6.937	7.312	6.821	6.879	1,324,810	-0.13(-1.92%)
Sep 07, 2011	6.744	7.072	6.734	7.014	1,816,069	+0.44(+6.74%)
Sep 06, 2011	6.330	6.600	6.310	6.571	1,201,811	-0.05(-0.73%)
Sep 02, 2011	6.754	6.937	6.547	6.619	1,062,366	-0.34(-4.88%)
Sep 01, 2011	7.255	7.380	6.956	6.958	1,429,226	-0.29(-3.96%)
Aug 31, 2011	7.476	7.611	7.187	7.245	3,041,593	-0.17(-2.34%)
Aug 30, 2011	7.235	7.467	7.091	7.418	1,901,727	+0.15(+2.12%)
Aug 29, 2011	6.985	7.274	6.908	7.264	819,688	+0.40(+5.90%)
Aug 26, 2011	6.551	6.898	6.455	6.860	911,150	+0.21(+3.19%)
Aug 25, 2011	6.889	6.946	6.571	6.648	2,474,690	-0.19(-2.82%)
Aug 24, 2011	6.763	6.850	6.667	6.840	3,011,143	+0.08(+1.14%)
Aug 23, 2011	6.503	6.797	6.416	6.763	2,188,993	+0.33(+5.09%)
Aug 22, 2011	6.667	6.677	6.349	6.436	1,104,744	+0.02(+0.30%)
Aug 19, 2011	6.465	6.744	6.320	6.416	1,045,992	-0.17(-2.63%)
Aug 18, 2011	6.677	6.763	6.445	6.590	2,024,594	-0.40(-5.66%)
Aug 17, 2011	7.332	7.380	6.937	6.985	2,588,938	-0.31(-4.23%)
Aug 16, 2011	7.476	7.563	7.149	7.293	1,171,688	-0.33(-4.30%)
Aug 15, 2011	7.601	7.692	7.457	7.621	1,562,631	+0.10(+1.28%)
Aug 12, 2011	7.736	7.751	7.399	7.524	1,542,960	-0.14(-1.88%)
Aug 11, 2011	7.139	7.842	7.139	7.669	3,174,952	+0.60(+8.45%)
Aug 10, 2011	7.871	7.871	6.978	7.072	3,058,409	-0.43(-5.78%)
Aug 09, 2011	7.206	7.505	6.783	7.505	3,617,076	+0.88(+13.23%)
Aug 08, 2011	7.004	7.284	6.628	6.628	3,331,548	-0.69(-9.47%)
Aug 05, 2011	7.601	7.679	7.043	7.322	2,604,386	-0.16(-2.19%)
Aug 04, 2011	7.900	7.958	7.486	7.486	2,659,601	-0.57(-7.06%)
Aug 03, 2011	7.948	8.074	7.688	8.054	1,805,839	+0.14(+1.83%)
Aug 02, 2011	8.237	8.420	7.900	7.910	1,615,886	-0.43(-5.20%)
Aug 01, 2011	8.382	8.584	8.141	8.343	2,333,662	+0.09(+1.05%)
Jul 29, 2011	8.180	8.377	7.987	8.257	1,791,502	-0.04(-0.46%)
Jul 28, 2011	8.324	8.623	8.161	8.295	1,237,763	-0.03(-0.35%)
Jul 27, 2011	8.594	8.671	8.305	8.324	2,471,543	-0.41(-4.74%)
Jul 26, 2011	8.661	8.921	8.575	8.738	2,070,665	+0.12(+1.34%)
Jul 25, 2011	8.806	8.835	8.488	8.623	2,141,542	-0.40(-4.48%)
Jul 22, 2011	8.972	9.153	8.228	9.027	4,278,201	+0.78(+9.40%)
Jul 21, 2011	7.534	8.257	7.226	8.252	3,441,275	+0.07(+0.88%)
Jul 20, 2011	8.199	8.266	8.016	8.180	1,365,545	-0.06(-0.70%)
Jul 19, 2011	8.112	8.286	8.102	8.237	1,258,114	+0.20(+2.52%)
Jul 18, 2011	8.122	8.122	7.823	8.035	1,483,309	-0.11(-1.30%)
Jul 15, 2011	8.266	8.314	8.064	8.141	1,804,250	-0.06(-0.70%)
Jul 14, 2011	8.334	8.455	8.160	8.199	2,733,418	-0.13(-1.62%)
Jul 13, 2011	8.526	8.613	8.295	8.334	2,606,884	+0.06(+0.70%)
Jul 12, 2011	8.998	9.056	8.276	8.276	3,880,767	-0.90(-9.77%)
Jul 11, 2011	9.625	9.625	9.114	9.172	1,642,963	-0.22(-2.36%)
Jul 08, 2011	9.432	9.548	9.239	9.393	2,042,687	-0.25(-2.60%)
Jul 07, 2011	9.952	10.07	9.586	9.644	3,550,558	-0.14(-1.48%)
Jul 06, 2011	9.914	9.933	9.586	9.788	2,120,543	-0.13(-1.36%)
Jul 05, 2011	10.09	10.19	9.885	9.923	2,211,583	-0.13(-1.34%)
Jul 01, 2011	9.471	10.12	9.471	10.06	3,107,704	+0.31(+3.16%)
Jun 30, 2011	9.586	9.894	9.567	9.750	2,839,774	+0.14(+1.50%)
Jun 29, 2011	9.634	9.798	9.538	9.605	1,765,574	+0.00(+0.00%)
Jun 28, 2011	9.634	9.822	9.577	9.605	1,909,427	-0.01(-0.10%)
Jun 27, 2011	9.538	9.764	9.451	9.615	2,348,935	+0.19(+2.05%)
Jun 24, 2011	9.451	9.663	9.403	9.422	2,355,637	+0.03(+0.31%)
Jun 23, 2011	9.162	9.422	8.979	9.393	1,811,647	+0.11(+1.14%)
Jun 22, 2011	9.066	9.471	9.037	9.287	2,510,142	+0.13(+1.37%)
Jun 21, 2011	8.844	9.201	8.777	9.162	2,154,207	+0.47(+5.43%)
Jun 20, 2011	8.738	8.941	8.623	8.690	1,784,893	-0.13(-1.42%)
Jun 17, 2011	8.912	8.936	8.719	8.815	2,040,163	+0.13(+1.55%)
Jun 16, 2011	8.729	8.863	8.603	8.681	1,491,062	-0.09(-0.99%)
Jun 15, 2011	8.555	9.066	8.555	8.767	2,856,693	-0.06(-0.65%)
Jun 14, 2011	8.632	8.854	8.623	8.825	1,570,739	+0.31(+3.62%)
Jun 13, 2011	8.584	8.709	8.497	8.517	1,683,836	-0.07(-0.79%)
Jun 10, 2011	8.411	8.767	8.286	8.584	2,397,556	+0.10(+1.14%)
Jun 09, 2011	8.526	8.599	8.401	8.488	923,099	+0.00(+0.00%)
Jun 08, 2011	8.584	8.594	8.401	8.488	2,233,109	-0.18(-2.11%)
Jun 07, 2011	8.469	8.719	8.440	8.671	1,445,741	+0.30(+3.57%)
Jun 06, 2011	8.469	8.526	8.266	8.372	1,563,650	-0.03(-0.34%)
Jun 03, 2011	8.382	8.507	8.295	8.401	1,132,165	+0.29(+3.56%)
May 24, 2011	8.314	8.334	8.045	8.112	1,355,584	-0.13(-1.64%)
May 23, 2011	8.208	8.392	8.189	8.247	1,267,828	-0.16(-1.95%)
May 20, 2011	8.440	8.575	8.372	8.411	975,368	-0.10(-1.13%)
May 19, 2011	8.632	8.632	8.382	8.507	918,749	-0.04(-0.45%)
May 18, 2011	8.353	8.575	8.286	8.546	891,761	+0.22(+2.66%)
May 17, 2011	8.382	8.435	8.257	8.324	1,282,831	-0.15(-1.82%)
May 16, 2011	8.690	8.690	8.343	8.478	1,523,622	-0.12(-1.35%)
May 13, 2011	8.777	8.825	8.488	8.594	1,091,798	-0.13(-1.55%)
May 12, 2011	8.526	8.815	8.392	8.729	1,236,163	+0.13(+1.57%)
May 11, 2011	8.767	8.787	8.517	8.594	1,201,985	-0.18(-2.09%)
May 10, 2011	8.652	8.777	8.613	8.777	1,142,857	+0.15(+1.79%)
May 09, 2011	8.411	8.666	8.266	8.623	1,513,427	+0.19(+2.29%)
May 06, 2011	8.469	8.632	8.353	8.430	1,386,514	+0.13(+1.63%)
May 05, 2011	8.074	8.478	7.987	8.295	1,802,605	+0.13(+1.65%)
May 04, 2011	8.170	8.286	8.064	8.160	1,519,729	-0.02(-0.24%)
May 03, 2011	8.286	8.334	8.102	8.180	1,453,350	-0.13(-1.51%)
May 02, 2011	8.295	8.392	8.141	8.305	1,305,809	-0.01(-0.12%)
Apr 29, 2011	8.286	8.363	8.112	8.314	1,583,185	+0.03(+0.35%)
Apr 28, 2011	8.266	8.382	8.189	8.286	1,256,306	+0.01(+0.12%)
Apr 27, 2011	8.286	8.343	8.074	8.276	1,904,094	+0.00(+0.00%)
Apr 26, 2011	8.420	8.517	8.228	8.276	2,487,082	+0.02(+0.23%)
Apr 25, 2011	8.555	8.613	8.208	8.257	1,620,146	-0.31(-3.60%)
Apr 21, 2011	8.825	8.941	8.459	8.565	4,477,762	+0.62(+7.76%)
Apr 20, 2011	7.794	7.968	7.727	7.948	1,146,737	+0.39(+5.10%)
Apr 19, 2011	7.438	7.573	7.332	7.563	885,925	+0.14(+1.95%)
Apr 18, 2011	7.467	7.486	7.226	7.418	1,168,665	-0.23(-3.02%)
Apr 15, 2011	7.476	7.659	7.399	7.650	1,235,723	+0.14(+1.93%)
Apr 14, 2011	7.438	7.505	7.274	7.505	1,309,877	-0.01(-0.13%)
Apr 13, 2011	7.640	7.707	7.418	7.515	1,169,081	-0.03(-0.38%)
Apr 12, 2011	7.601	7.736	7.544	7.544	1,892,711	-0.19(-2.49%)
Apr 11, 2011	7.919	7.929	7.717	7.736	905,679	-0.20(-2.55%)
Apr 08, 2011	8.151	8.170	7.828	7.939	826,049	-0.13(-1.67%)
Apr 07, 2011	8.295	8.353	7.977	8.074	983,830	-0.22(-2.67%)
Apr 06, 2011	8.343	8.411	8.141	8.295	594,800	+0.10(+1.18%)
Apr 05, 2011	8.074	8.440	8.074	8.199	1,197,898	+0.14(+1.79%)
Apr 04, 2011	8.199	8.286	7.968	8.054	1,804,678	-0.34(-4.02%)
Apr 01, 2011	8.565	8.594	8.305	8.392	978,761	-0.07(-0.80%)
Mar 31, 2011	8.507	8.536	8.372	8.459	1,653,326	-0.12(-1.35%)
Mar 30, 2011	8.363	8.575	8.213	8.575	2,068,148	+0.25(+3.01%)
Mar 29, 2011	8.180	8.420	8.035	8.324	1,430,187	+0.11(+1.29%)
Mar 28, 2011	8.131	8.295	8.083	8.218	1,088,560	+0.12(+1.43%)
Mar 25, 2011	8.334	8.401	8.083	8.102	1,604,372	-0.13(-1.64%)
Mar 24, 2011	7.968	8.305	7.881	8.237	1,622,068	+0.35(+4.40%)
Mar 23, 2011	7.679	8.006	7.601	7.891	1,330,104	+0.17(+2.25%)
Mar 22, 2011	7.688	7.736	7.601	7.717	2,183,911	+0.01(+0.13%)
Mar 21, 2011	7.693	7.756	7.515	7.707	1,243,153	+0.31(+4.17%)
Mar 18, 2011	7.409	7.467	7.284	7.399	1,534,175	+0.13(+1.72%)
Mar 17, 2011	7.033	7.341	6.975	7.274	2,532,591	+0.37(+5.30%)
Mar 16, 2011	7.226	7.245	6.840	6.908	3,908,441	-0.31(-4.27%)
Mar 15, 2011	7.168	7.380	6.946	7.216	1,584,148	-0.25(-3.35%)
Mar 14, 2011	7.399	7.669	7.264	7.467	914,892	-0.03(-0.39%)
Mar 11, 2011	7.428	7.601	7.226	7.496	1,485,974	-0.01(-0.13%)
Mar 10, 2011	7.900	7.900	7.476	7.505	2,258,855	-0.53(-6.59%)
Mar 09, 2011	8.392	8.392	7.939	8.035	1,265,475	-0.34(-4.03%)
Mar 08, 2011	8.199	8.517	8.054	8.372	951,306	+0.16(+2.00%)
Mar 07, 2011	8.594	8.642	7.996	8.208	1,335,963	-0.36(-4.16%)
Mar 04, 2011	9.133	9.133	8.507	8.565	1,587,792	-0.24(-2.74%)
Mar 03, 2011	8.507	8.815	8.507	8.806	1,596,018	+0.44(+5.30%)
Mar 02, 2011	8.189	8.497	8.141	8.363	958,541	+0.16(+2.00%)