Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.75	18.09	17.60	17.79	350,723	+0.29(+1.63%)
Feb 27, 2013	17.31	17.69	17.26	17.50	272,649	+0.08(+0.45%)
Feb 26, 2013	17.12	17.66	17.11	17.42	435,453	+0.40(+2.38%)
Feb 25, 2013	17.90	17.91	16.98	17.02	416,810	-0.67(-3.79%)
Feb 22, 2013	17.45	18.10	17.26	17.69	519,823	+0.22(+1.24%)
Feb 21, 2013	17.78	17.83	17.27	17.47	312,283	-0.39(-2.21%)
Feb 20, 2013	18.11	18.49	17.86	17.87	677,471	-0.24(-1.31%)
Feb 19, 2013	17.75	18.22	17.75	18.11	589,953	+0.40(+2.28%)
Feb 15, 2013	17.65	17.75	17.58	17.70	496,569	+0.13(+0.73%)
Feb 14, 2013	17.49	17.74	17.32	17.57	462,952	+0.12(+0.68%)
Feb 13, 2013	17.04	17.65	17.04	17.45	698,760	+0.38(+2.25%)
Feb 12, 2013	16.11	17.07	16.11	17.07	758,306	+0.69(+4.21%)
Feb 11, 2013	16.09	16.38	15.97	16.38	376,441	+0.24(+1.47%)
Feb 08, 2013	16.12	16.36	15.86	16.14	398,170	-0.03(-0.18%)
Feb 07, 2013	16.23	16.38	15.93	16.17	502,278	-0.21(-1.26%)
Feb 06, 2013	15.90	16.69	15.79	16.38	816,073	+1.44(+9.64%)
Feb 04, 2013	15.27	15.38	14.49	14.94	245,933	-0.48(-3.13%)
Feb 01, 2013	15.26	15.51	15.16	15.42	268,126	+0.29(+1.89%)
Jan 31, 2013	15.08	15.27	15.06	15.14	215,812	-0.01(-0.07%)
Jan 30, 2013	15.14	15.24	14.86	15.15	208,748	-0.04(-0.26%)
Jan 29, 2013	15.10	15.22	15.04	15.19	261,519	+0.04(+0.26%)
Jan 28, 2013	15.19	15.28	15.01	15.15	223,387	-0.06(-0.39%)
Jan 25, 2013	14.76	15.21	14.76	15.21	309,392	+0.40(+2.73%)
Jan 24, 2013	14.59	14.92	14.59	14.80	410,762	+0.19(+1.28%)
Jan 23, 2013	14.58	14.63	14.40	14.61	328,460	+0.06(+0.41%)
Jan 22, 2013	14.33	14.58	14.18	14.55	807,094	+0.19(+1.30%)
Jan 18, 2013	13.81	14.46	13.81	14.37	457,376	+0.62(+4.52%)
Jan 17, 2013	13.72	13.88	13.66	13.75	189,646	+0.10(+0.72%)
Jan 16, 2013	13.45	13.74	13.36	13.65	189,493	+0.19(+1.39%)
Jan 15, 2013	13.50	13.56	13.33	13.46	173,219	-0.18(-1.30%)
Jan 14, 2013	13.63	13.73	13.53	13.64	150,910	-0.07(-0.50%)
Jan 11, 2013	13.74	13.89	13.60	13.71	134,806	+0.00(+0.00%)
Jan 10, 2013	13.58	13.71	13.43	13.71	155,929	+0.16(+1.16%)
Jan 09, 2013	13.48	13.65	13.39	13.55	141,293	+0.13(+0.96%)
Jan 08, 2013	13.57	13.73	13.29	13.42	283,834	-0.19(-1.38%)
Jan 07, 2013	13.76	13.91	13.56	13.61	186,629	-0.29(-2.06%)
Jan 04, 2013	14.11	14.12	13.75	13.89	214,745	-0.12(-0.84%)
Jan 03, 2013	14.15	14.27	13.94	14.01	190,437	-0.09(-0.63%)
Jan 02, 2013	13.86	14.12	13.60	14.10	337,842	+0.50(+3.70%)
Dec 31, 2012	13.42	13.61	13.31	13.60	198,177	+0.19(+1.40%)
Dec 28, 2012	13.46	13.67	13.37	13.41	141,844	-0.15(-1.09%)
Dec 27, 2012	13.64	13.64	13.22	13.56	124,316	-0.04(-0.29%)
Dec 26, 2012	13.55	13.74	13.45	13.60	209,566	+0.05(+0.36%)
Dec 24, 2012	13.49	13.80	13.03	13.55	100,212	+0.04(+0.29%)
Dec 21, 2012	13.22	13.52	12.62	13.51	961,365	+0.11(+0.81%)
Dec 20, 2012	13.10	13.42	13.10	13.40	251,500	+0.30(+2.26%)
Dec 19, 2012	12.85	13.15	12.80	13.11	239,698	+0.24(+1.84%)
Dec 18, 2012	12.90	12.93	12.76	12.87	143,766	+0.02(+0.19%)
Dec 17, 2012	12.81	12.93	12.70	12.84	122,840	+0.09(+0.73%)
Dec 14, 2012	12.56	12.82	12.54	12.75	104,400	+0.11(+0.86%)
Dec 13, 2012	12.77	12.85	12.57	12.64	85,180	-0.21(-1.61%)
Dec 12, 2012	12.89	13.07	12.80	12.85	148,045	-0.04(-0.31%)
Dec 11, 2012	13.10	13.18	12.81	12.89	267,037	-0.13(-0.98%)
Dec 10, 2012	12.80	13.15	12.56	13.02	190,158	+0.21(+1.62%)
Dec 07, 2012	12.89	12.89	12.50	12.81	178,907	+0.03(+0.23%)
Dec 06, 2012	12.65	12.86	12.50	12.78	98,996	+0.11(+0.86%)
Dec 05, 2012	12.74	12.74	12.48	12.67	84,696	+0.00(+0.00%)
Dec 04, 2012	12.72	12.82	12.47	12.67	289,084	+0.06(+0.47%)
Nov 30, 2012	12.63	12.74	12.44	12.61	251,870	+0.03(+0.24%)
Nov 29, 2012	12.73	12.80	12.49	12.58	134,254	+0.01(+0.08%)
Nov 28, 2012	12.19	12.70	12.10	12.57	280,148	+0.35(+2.82%)
Nov 27, 2012	12.12	12.35	12.07	12.23	85,169	+0.07(+0.57%)
Nov 26, 2012	12.29	12.36	11.95	12.16	142,173	-0.20(-1.60%)
Nov 23, 2012	12.23	12.42	12.20	12.36	50,716	+0.20(+1.62%)
Nov 21, 2012	12.04	12.23	11.89	12.16	87,223	+0.15(+1.23%)
Nov 20, 2012	11.94	12.03	11.82	12.01	120,918	+0.08(+0.67%)
Nov 19, 2012	11.69	11.93	11.59	11.93	354,673	+0.35(+2.98%)
Nov 16, 2012	11.17	11.63	11.03	11.59	236,260	+0.47(+4.26%)
Nov 15, 2012	11.46	11.47	11.08	11.11	176,974	-0.37(-3.26%)
Nov 14, 2012	11.70	11.71	11.36	11.49	171,302	-0.16(-1.35%)
Nov 13, 2012	11.72	11.83	11.59	11.65	159,002	-0.19(-1.58%)
Nov 12, 2012	11.90	11.94	11.67	11.83	96,223	-0.06(-0.50%)
Nov 09, 2012	11.72	12.17	11.71	11.89	175,407	+0.08(+0.67%)
Nov 08, 2012	11.84	11.92	11.78	11.81	150,090	-0.03(-0.25%)
Nov 07, 2012	12.05	12.07	11.74	11.84	202,582	-0.40(-3.30%)
Nov 06, 2012	11.92	12.38	11.92	12.25	161,413	+0.35(+2.90%)
Nov 05, 2012	11.63	11.98	11.63	11.90	138,861	+0.24(+2.03%)
Nov 02, 2012	11.77	11.92	11.60	11.67	153,867	-0.10(-0.84%)
Nov 01, 2012	11.65	11.97	11.65	11.76	265,312	+0.10(+0.85%)
Oct 31, 2012	11.64	11.83	11.44	11.67	267,151	+0.05(+0.42%)
Oct 26, 2012	11.66	11.62	11.62	11.62	180,405	-0.06(-0.51%)
Oct 25, 2012	11.47	11.78	11.47	11.68	126,180	+0.23(+1.98%)
Oct 24, 2012	11.64	11.80	11.35	11.45	131,114	-0.17(-1.44%)
Oct 23, 2012	11.38	11.64	10.65	11.62	130,065	+0.14(+1.20%)
Oct 19, 2012	11.76	11.76	11.35	11.48	250,131	-0.39(-3.32%)
Oct 18, 2012	12.01	12.11	11.83	11.87	167,837	-0.19(-1.55%)
Oct 17, 2012	11.81	12.08	11.78	12.06	223,710	+0.24(+2.00%)
Oct 16, 2012	11.46	11.88	11.33	11.82	220,993	+0.36(+3.18%)
Oct 15, 2012	11.53	11.69	11.40	11.46	272,905	-0.06(-0.51%)
Oct 12, 2012	11.70	11.77	11.51	11.52	141,421	-0.23(-1.93%)
Oct 11, 2012	11.82	11.88	11.69	11.74	107,368	+0.01(+0.08%)
Oct 10, 2012	11.80	11.82	11.64	11.73	126,040	-0.08(-0.67%)
Oct 09, 2012	11.84	11.86	11.60	11.81	147,855	-0.03(-0.25%)
Oct 08, 2012	11.85	11.90	11.67	11.84	161,046	-0.07(-0.58%)
Oct 05, 2012	12.10	12.20	11.89	11.91	190,100	-0.09(-0.78%)
Oct 04, 2012	12.04	12.22	11.93	12.01	151,998	-0.00(-0.04%)
Oct 03, 2012	12.05	12.13	11.79	12.01	280,784	-0.04(-0.33%)
Oct 02, 2012	12.17	12.33	11.92	12.05	239,433	-0.11(-0.90%)
Oct 01, 2012	12.16	12.40	12.08	12.16	238,358	+0.00(+0.01%)
Sep 28, 2012	12.39	12.39	12.15	12.16	148,446	-0.30(-2.38%)
Sep 27, 2012	12.27	12.48	12.14	12.45	187,079	+0.23(+1.85%)
Sep 26, 2012	12.47	12.60	12.07	12.23	254,973	-0.24(-1.89%)
Sep 25, 2012	12.99	13.05	12.43	12.46	281,914	-0.46(-3.59%)
Sep 24, 2012	13.02	13.07	12.82	12.93	242,931	-0.17(-1.28%)
Sep 21, 2012	13.34	13.36	12.85	13.10	1,056,874	-0.07(-0.52%)
Sep 20, 2012	13.00	13.28	13.00	13.16	203,236	+0.07(+0.52%)
Sep 19, 2012	13.48	13.48	13.06	13.10	266,444	-0.49(-3.63%)
Sep 18, 2012	13.54	13.68	13.33	13.59	199,755	+0.08(+0.58%)
Sep 17, 2012	13.51	13.55	13.30	13.51	151,339	-0.04(-0.29%)
Sep 14, 2012	13.46	13.80	13.28	13.55	239,371	+0.15(+1.10%)
Sep 13, 2012	13.26	13.64	13.16	13.40	206,102	+0.15(+1.12%)
Sep 12, 2012	13.20	13.41	13.13	13.25	184,290	+0.05(+0.37%)
Sep 11, 2012	13.27	13.40	13.09	13.20	283,291	-0.17(-1.25%)
Sep 10, 2012	13.24	13.46	13.24	13.37	411,652	+0.00(+0.00%)
Sep 07, 2012	13.12	13.37	12.89	13.37	327,868	+0.09(+0.67%)
Sep 06, 2012	13.04	13.30	12.96	13.28	332,453	+0.36(+2.75%)
Sep 05, 2012	12.93	13.11	12.85	12.93	366,693	-0.02(-0.19%)
Sep 04, 2012	12.62	13.06	12.43	12.95	262,032	+0.36(+2.86%)
Aug 31, 2012	12.60	12.71	12.45	12.59	369,798	+0.13(+1.03%)
Aug 30, 2012	12.62	12.65	12.44	12.46	227,735	-0.27(-2.09%)
Aug 29, 2012	12.82	12.88	12.63	12.73	222,321	-0.19(-1.45%)
Aug 27, 2012	12.95	12.97	12.81	12.92	243,602	+0.06(+0.46%)
Aug 24, 2012	12.90	13.00	12.82	12.86	216,238	-0.07(-0.53%)
Aug 23, 2012	13.01	13.01	12.81	12.93	138,031	-0.06(-0.46%)
Aug 22, 2012	13.08	13.11	12.83	12.99	194,945	-0.11(-0.83%)
Aug 21, 2012	13.20	13.33	12.99	13.10	199,667	-0.08(-0.60%)
Aug 20, 2012	13.32	13.32	12.95	13.17	250,324	-0.18(-1.33%)
Aug 17, 2012	13.07	13.39	13.07	13.35	305,166	+0.25(+1.88%)
Aug 16, 2012	13.22	13.22	12.85	13.11	485,636	-0.17(-1.26%)
Aug 15, 2012	13.22	13.40	13.12	13.27	265,217	-0.09(-0.66%)
Aug 14, 2012	13.25	13.44	13.08	13.36	417,386	+0.17(+1.27%)
Aug 13, 2012	12.82	13.21	12.65	13.19	332,887	+0.36(+2.76%)
Aug 10, 2012	12.66	12.89	12.37	12.84	242,723	+0.18(+1.40%)
Aug 09, 2012	12.26	12.81	12.26	12.66	304,873	+0.36(+2.93%)
Aug 08, 2012	12.44	12.71	12.05	12.30	399,056	-0.28(-2.23%)
Aug 07, 2012	12.43	12.81	12.32	12.58	293,263	+0.24(+1.92%)
Aug 06, 2012	12.17	12.59	12.03	12.35	231,808	+0.16(+1.29%)
Aug 03, 2012	12.04	12.37	11.82	12.19	174,863	+0.34(+2.83%)
Aug 02, 2012	11.62	12.05	11.62	11.85	231,427	+0.13(+1.09%)
Aug 01, 2012	12.06	12.17	11.72	11.72	398,407	-0.42(-3.49%)
Jul 31, 2012	11.61	12.39	11.06	12.15	441,629	+0.46(+3.97%)
Jul 30, 2012	11.53	11.76	11.33	11.69	353,898	+0.13(+1.11%)
Jul 27, 2012	11.44	11.68	11.31	11.56	301,478	+0.14(+1.21%)
Jul 26, 2012	11.01	11.54	10.92	11.42	576,961	+0.55(+5.08%)
Jul 25, 2012	10.97	11.07	10.74	10.87	188,194	+0.01(+0.09%)
Jul 24, 2012	11.13	11.24	10.70	10.86	246,842	-0.23(-2.05%)
Jul 23, 2012	11.05	11.22	10.87	11.08	283,775	-0.22(-1.92%)
Jul 20, 2012	11.68	11.69	11.27	11.30	358,067	-0.51(-4.34%)
Jul 19, 2012	11.31	11.89	11.10	11.81	497,844	+0.49(+4.35%)
Jul 18, 2012	11.18	11.44	11.13	11.32	383,834	+0.06(+0.53%)
Jul 17, 2012	11.36	11.45	11.08	11.26	325,629	-0.07(-0.61%)
Jul 16, 2012	11.41	11.53	11.28	11.33	428,324	-0.17(-1.46%)
Jul 13, 2012	11.73	11.73	11.29	11.50	519,519	-0.20(-1.69%)
Jul 12, 2012	12.53	12.53	11.44	11.70	1,133,348	-0.99(-7.78%)
Jul 11, 2012	12.72	13.06	12.51	12.68	475,507	-0.02(-0.16%)
Jul 10, 2012	13.70	13.85	12.52	12.70	826,730	-0.88(-6.46%)
Jul 09, 2012	13.85	13.89	13.52	13.58	327,822	-0.35(-2.51%)
Jul 06, 2012	13.82	14.09	13.70	13.93	380,177	-0.01(-0.11%)
Jul 05, 2012	13.68	14.05	13.57	13.94	387,559	+0.20(+1.43%)
Jul 03, 2012	13.64	13.95	13.42	13.75	278,947	+0.10(+0.72%)
Jul 02, 2012	13.23	13.65	13.21	13.65	294,850	+0.41(+3.13%)
Jun 29, 2012	13.38	13.42	13.18	13.23	273,776	+0.19(+1.44%)
Jun 28, 2012	12.87	13.11	12.69	13.05	234,583	+0.02(+0.15%)
Jun 27, 2012	13.10	13.31	12.95	13.03	246,688	+0.01(+0.08%)
Jun 26, 2012	13.13	13.26	12.88	13.02	197,388	-0.06(-0.45%)
Jun 25, 2012	13.64	13.64	13.07	13.08	329,032	-0.62(-4.54%)
Jun 22, 2012	13.46	13.77	13.32	13.70	310,895	+0.38(+2.89%)
Jun 21, 2012	13.77	13.86	13.30	13.31	287,147	-0.41(-3.02%)
Jun 20, 2012	13.69	13.86	13.58	13.73	273,662	-0.02(-0.14%)
Jun 19, 2012	13.51	13.89	13.43	13.75	259,254	+0.34(+2.50%)
Jun 18, 2012	13.33	13.63	13.26	13.41	205,674	+0.00(+0.00%)
Jun 15, 2012	13.24	13.54	13.06	13.41	378,136	+0.17(+1.27%)
Jun 14, 2012	13.03	13.31	12.47	13.24	427,107	+0.19(+1.44%)
Jun 13, 2012	13.52	13.55	12.95	13.06	727,390	-0.52(-3.85%)
Jun 12, 2012	13.45	13.66	13.18	13.58	323,716	+0.22(+1.62%)
Jun 11, 2012	13.85	13.90	13.34	13.36	354,966	-0.39(-2.87%)
Jun 08, 2012	13.43	13.79	13.39	13.76	301,820	+0.27(+1.97%)
Jun 07, 2012	13.54	13.77	13.38	13.49	320,906	+0.08(+0.59%)
Jun 06, 2012	13.27	13.56	13.11	13.41	477,833	+0.28(+2.10%)
Jun 05, 2012	12.80	13.27	12.80	13.13	321,032	+0.30(+2.30%)
Jun 04, 2012	12.92	13.03	12.68	12.84	330,603	-0.02(-0.15%)
Jun 01, 2012	13.09	13.22	12.73	12.86	577,245	-0.60(-4.47%)
May 31, 2012	13.41	13.64	13.22	13.46	460,571	+0.05(+0.37%)
May 30, 2012	13.38	13.54	13.18	13.41	518,091	-0.16(-1.16%)
May 29, 2012	13.58	13.76	13.37	13.57	463,431	+0.07(+0.51%)
May 25, 2012	13.43	13.65	13.39	13.50	412,803	+0.03(+0.22%)
May 24, 2012	13.50	13.62	13.28	13.47	333,536	+0.02(+0.15%)
May 23, 2012	13.00	13.48	12.87	13.45	286,996	+0.33(+2.48%)
May 22, 2012	13.19	13.35	13.06	13.13	282,775	-0.05(-0.37%)
May 21, 2012	12.81	13.21	12.68	13.17	372,877	+0.36(+2.85%)
May 18, 2012	12.83	13.09	12.78	12.81	687,873	-0.08(-0.61%)
May 17, 2012	13.13	13.25	12.84	12.89	388,728	-0.27(-2.02%)
May 16, 2012	13.30	13.45	13.08	13.15	353,364	-0.08(-0.60%)
May 15, 2012	13.00	13.49	13.00	13.23	454,243	-0.06(-0.45%)
May 14, 2012	12.99	13.43	12.94	13.29	511,533	+0.11(+0.82%)
May 11, 2012	12.89	13.35	12.89	13.18	287,756	+0.13(+0.98%)
May 10, 2012	13.16	13.18	12.89	13.06	435,863	-0.01(-0.08%)
May 09, 2012	12.90	13.36	12.84	13.07	463,704	-0.02(-0.15%)
May 08, 2012	12.65	13.16	12.63	13.09	337,926	+0.30(+2.31%)
May 07, 2012	12.73	12.94	12.60	12.79	384,674	-0.02(-0.15%)
May 04, 2012	12.88	13.06	12.79	12.81	280,705	-0.19(-1.44%)
May 03, 2012	13.32	13.32	12.95	13.00	367,647	-0.32(-2.37%)
May 02, 2012	13.13	13.36	12.86	13.31	548,510	+0.12(+0.90%)
May 01, 2012	12.62	14.33	12.28	13.19	1,834,631	+1.42(+12.06%)
Apr 30, 2012	12.01	12.05	11.73	11.77	440,392	-0.29(-2.37%)
Apr 27, 2012	12.10	12.19	11.89	12.06	266,263	-0.02(-0.16%)
Apr 26, 2012	11.89	12.09	11.86	12.08	224,509	+0.16(+1.32%)
Apr 25, 2012	11.93	12.20	11.81	11.92	270,613	+0.16(+1.34%)
Apr 24, 2012	11.58	11.91	11.54	11.76	280,701	+0.21(+1.79%)
Apr 23, 2012	11.61	11.80	11.30	11.56	350,293	-0.30(-2.50%)
Apr 20, 2012	12.18	12.18	11.83	11.85	229,775	-0.02(-0.17%)
Apr 19, 2012	12.03	12.11	11.82	11.87	257,703	-0.19(-1.55%)
Apr 18, 2012	12.16	12.19	11.97	12.06	145,153	-0.22(-1.77%)
Apr 17, 2012	12.12	12.41	12.12	12.28	192,132	+0.28(+2.30%)
Apr 16, 2012	12.08	12.17	11.83	12.00	183,154	+0.03(+0.25%)
Apr 13, 2012	12.19	12.29	11.97	11.97	167,720	-0.28(-2.25%)
Apr 12, 2012	12.10	12.36	12.04	12.25	402,735	+0.16(+1.31%)
Apr 11, 2012	11.93	12.09	11.91	12.09	245,595	+0.32(+2.68%)
Apr 10, 2012	11.95	12.00	11.73	11.77	405,229	-0.19(-1.57%)
Apr 09, 2012	12.00	12.08	11.75	11.96	367,981	-0.35(-2.80%)
Apr 05, 2012	12.25	12.40	12.21	12.31	430,544	-0.03(-0.24%)
Apr 04, 2012	12.33	12.41	12.19	12.34	446,875	-0.15(-1.19%)
Apr 03, 2012	12.82	12.88	12.38	12.48	649,336	-0.34(-2.61%)
Apr 02, 2012	12.90	12.96	12.64	12.82	473,362	-0.12(-0.92%)
Mar 30, 2012	12.95	13.13	12.74	12.94	467,892	+0.12(+0.92%)
Mar 29, 2012	12.88	13.08	12.79	12.82	580,905	-0.25(-1.89%)
Mar 28, 2012	13.18	13.30	13.07	13.07	646,009	-0.15(-1.12%)
Mar 27, 2012	13.10	13.29	12.92	13.21	281,054	+0.09(+0.68%)
Mar 26, 2012	13.18	13.18	12.94	13.13	324,657	+0.08(+0.60%)
Mar 23, 2012	12.86	13.07	12.66	13.05	255,117	+0.18(+1.38%)
Mar 22, 2012	12.71	13.00	12.63	12.87	387,928	-0.03(-0.23%)
Mar 21, 2012	12.95	13.02	12.75	12.90	242,108	+0.00(+0.00%)
Mar 20, 2012	12.91	13.04	12.80	12.90	240,570	-0.13(-0.98%)
Mar 19, 2012	12.74	13.07	12.64	13.03	571,351	+0.21(+1.62%)
Mar 16, 2012	12.80	12.87	12.65	12.82	1,187,061	+0.07(+0.54%)
Mar 15, 2012	12.45	12.75	12.45	12.75	433,849	+0.33(+2.62%)
Mar 14, 2012	12.71	12.97	12.24	12.43	599,708	-0.30(-2.33%)
Mar 13, 2012	12.16	12.73	12.03	12.72	896,641	+0.72(+6.00%)
Mar 12, 2012	12.16	12.16	11.81	12.00	461,957	-0.09(-0.73%)
Mar 09, 2012	12.08	12.22	11.94	12.09	337,576	+0.07(+0.57%)
Mar 08, 2012	11.96	12.10	11.81	12.02	366,564	+0.20(+1.67%)
Mar 07, 2012	11.44	11.86	11.39	11.82	416,295	+0.48(+4.26%)
Mar 06, 2012	11.29	11.52	11.22	11.34	300,300	-0.11(-0.95%)
Mar 05, 2012	11.64	11.65	11.27	11.45	348,212	-0.25(-2.11%)
Mar 02, 2012	11.78	11.96	11.60	11.70	356,728	-0.16(-1.33%)