Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.44	17.51	16.95	17.08	145,909	-0.47(-2.69%)
Feb 25, 2010	17.43	17.68	17.23	17.55	84,017	-0.16(-0.90%)
Feb 24, 2010	17.65	17.84	17.58	17.71	104,553	+0.07(+0.39%)
Feb 23, 2010	17.70	17.80	17.55	17.64	109,437	-0.11(-0.63%)
Feb 22, 2010	17.59	17.75	17.48	17.75	50,584	+0.19(+1.07%)
Feb 19, 2010	17.40	17.61	17.40	17.56	227,016	+0.13(+0.72%)
Feb 18, 2010	17.24	17.44	17.17	17.44	107,876	+0.15(+0.88%)
Feb 17, 2010	17.33	17.33	17.00	17.29	82,919	-0.04(-0.24%)
Feb 16, 2010	17.11	17.33	16.99	17.33	96,920	+0.33(+1.96%)
Feb 12, 2010	16.20	16.99	16.99	16.99	168,400	+0.56(+3.43%)
Feb 11, 2010	16.14	16.45	16.05	16.43	90,648	+0.21(+1.28%)
Feb 10, 2010	16.01	16.26	15.91	16.22	83,653	+0.11(+0.69%)
Feb 09, 2010	16.06	16.14	15.92	16.11	65,963	+0.22(+1.40%)
Feb 08, 2010	16.06	16.06	15.84	15.89	76,745	-0.24(-1.46%)
Feb 05, 2010	15.98	16.22	15.83	16.13	83,006	+0.25(+1.58%)
Feb 04, 2010	16.07	16.17	15.85	15.88	144,642	-0.28(-1.72%)
Feb 03, 2010	16.08	16.19	15.99	16.15	159,823	+0.06(+0.35%)
Feb 02, 2010	16.18	16.22	15.95	16.10	126,039	-0.08(-0.52%)
Feb 01, 2010	16.20	16.39	16.01	16.18	112,132	-0.01(-0.04%)
Jan 29, 2010	16.26	16.41	16.07	16.19	256,634	-0.03(-0.17%)
Jan 28, 2010	16.28	16.47	16.17	16.22	183,730	-0.02(-0.13%)
Jan 27, 2010	15.38	16.42	15.22	16.24	131,510	+0.81(+5.27%)
Jan 26, 2010	15.30	15.76	15.17	15.42	165,537	+0.01(+0.09%)
Jan 25, 2010	15.42	15.57	14.90	15.41	66,902	+0.11(+0.73%)
Jan 22, 2010	15.44	15.65	15.13	15.30	140,566	-0.23(-1.48%)
Jan 21, 2010	15.22	15.92	14.82	15.53	136,727	+0.40(+2.62%)
Jan 20, 2010	15.09	15.26	14.90	15.13	101,539	-0.14(-0.91%)
Jan 19, 2010	14.90	15.28	14.87	15.27	100,064	+0.38(+2.57%)
Jan 15, 2010	15.15	14.89	14.89	14.89	96,002	-0.22(-1.47%)
Jan 14, 2010	14.78	15.21	14.78	15.11	65,287	+0.27(+1.83%)
Jan 13, 2010	14.83	15.13	14.76	14.84	116,135	+0.03(+0.24%)
Jan 12, 2010	14.76	14.83	14.75	14.81	80,941	+0.02(+0.14%)
Jan 11, 2010	14.92	14.92	14.75	14.78	44,568	-0.03(-0.23%)
Jan 08, 2010	14.71	14.90	14.63	14.82	122,962	+0.09(+0.61%)
Jan 07, 2010	14.65	14.74	14.56	14.73	50,079	+0.10(+0.66%)
Jan 06, 2010	14.55	14.73	14.47	14.63	190,109	+0.04(+0.29%)
Jan 05, 2010	14.74	14.76	14.51	14.59	101,463	-0.15(-1.04%)
Jan 04, 2010	14.72	14.85	14.31	14.74	90,783	+0.25(+1.73%)
Dec 31, 2009	14.66	14.49	14.49	14.49	141,772	-0.26(-1.79%)
Dec 30, 2009	14.49	14.76	14.49	14.76	72,917	+0.19(+1.34%)
Dec 29, 2009	14.70	14.70	14.52	14.56	39,679	-0.10(-0.71%)
Dec 28, 2009	14.76	14.76	14.32	14.67	46,577	-0.01(-0.05%)
Dec 24, 2009	14.63	14.85	14.55	14.67	18,269	+0.09(+0.62%)
Dec 23, 2009	14.57	14.66	14.26	14.58	56,899	+0.03(+0.24%)
Dec 22, 2009	14.51	14.66	14.38	14.55	159,374	+0.02(+0.14%)
Dec 21, 2009	14.73	15.11	14.53	14.53	101,746	-0.18(-1.23%)
Dec 18, 2009	14.43	14.71	14.19	14.71	437,627	+0.42(+2.92%)
Dec 17, 2009	13.99	14.39	13.73	14.29	180,409	+0.16(+1.13%)
Dec 16, 2009	14.49	14.52	13.92	14.13	61,736	-0.20(-1.41%)
Dec 15, 2009	14.58	14.74	14.27	14.33	100,090	-0.31(-2.09%)
Dec 14, 2009	14.56	14.66	14.24	14.64	52,051	+0.19(+1.30%)
Dec 11, 2009	14.37	14.69	14.28	14.45	92,535	+0.13(+0.87%)
Dec 10, 2009	14.22	14.36	14.08	14.33	80,244	+0.12(+0.88%)
Dec 09, 2009	14.38	14.52	14.08	14.20	39,933	-0.21(-1.45%)
Dec 08, 2009	14.26	14.53	14.11	14.41	36,617	-0.01(-0.05%)
Dec 07, 2009	14.57	14.78	14.20	14.42	32,196	-0.17(-1.19%)
Dec 04, 2009	14.28	14.69	14.12	14.59	124,426	+0.63(+4.53%)
Dec 03, 2009	14.35	14.67	13.91	13.96	54,850	-0.29(-2.05%)
Dec 02, 2009	13.96	14.59	13.96	14.25	95,135	+0.28(+2.04%)
Dec 01, 2009	14.39	14.40	13.90	13.96	94,986	-0.24(-1.71%)
Nov 30, 2009	13.89	14.25	13.57	14.21	126,989	+0.26(+1.84%)
Nov 27, 2009	13.94	14.46	13.94	13.95	44,863	-0.55(-3.78%)
Nov 25, 2009	14.85	15.13	14.49	14.50	19,767	-0.31(-2.11%)
Nov 24, 2009	14.72	14.83	14.48	14.81	57,192	+0.07(+0.47%)
Nov 23, 2009	14.73	15.06	14.67	14.74	188,940	+0.28(+1.92%)
Nov 20, 2009	14.06	14.48	14.06	14.47	115,174	+0.34(+2.41%)
Nov 19, 2009	14.50	14.50	13.86	14.12	89,601	-0.47(-3.19%)
Nov 18, 2009	14.65	14.65	14.35	14.59	39,766	-0.03(-0.19%)
Nov 17, 2009	14.50	14.66	14.48	14.62	155,548	+0.03(+0.19%)
Nov 16, 2009	14.00	14.74	13.84	14.59	206,039	+0.56(+3.96%)
Nov 13, 2009	13.92	14.26	13.75	14.03	45,853	+0.10(+0.70%)
Nov 12, 2009	14.52	14.75	13.93	13.94	68,394	-0.65(-4.48%)
Nov 11, 2009	14.65	14.81	14.31	14.59	61,127	+0.14(+0.96%)
Nov 10, 2009	14.59	14.59	14.22	14.45	102,105	-0.14(-0.95%)
Nov 09, 2009	14.50	14.69	14.50	14.59	154,792	+0.28(+1.94%)
Nov 06, 2009	14.14	14.51	14.14	14.31	48,329	-0.02(-0.15%)
Nov 05, 2009	14.15	14.41	13.99	14.33	93,712	+0.28(+2.03%)
Nov 04, 2009	14.46	14.62	14.05	14.05	104,203	-0.33(-2.32%)
Nov 03, 2009	14.33	14.59	14.22	14.38	69,213	-0.11(-0.77%)
Nov 02, 2009	14.84	14.85	14.17	14.49	84,264	-0.28(-1.93%)
Oct 30, 2009	14.96	15.12	14.71	14.78	134,425	-0.35(-2.34%)
Oct 29, 2009	15.17	15.27	14.83	15.13	113,973	+0.11(+0.74%)
Oct 28, 2009	15.17	15.29	14.96	15.02	121,461	-0.21(-1.37%)
Oct 27, 2009	15.60	15.70	15.17	15.23	83,548	-0.27(-1.75%)
Oct 26, 2009	15.54	15.67	15.26	15.50	92,592	-0.07(-0.45%)
Oct 23, 2009	15.52	15.81	15.06	15.57	126,667	-0.12(-0.80%)
Oct 22, 2009	15.42	15.74	15.06	15.69	69,291	+0.49(+3.24%)
Oct 21, 2009	15.44	15.91	15.09	15.20	73,554	-0.24(-1.53%)
Oct 20, 2009	15.75	16.04	15.35	15.44	126,123	-0.40(-2.54%)
Oct 19, 2009	15.85	16.01	15.53	15.84	51,503	+0.10(+0.66%)
Oct 16, 2009	15.64	15.92	15.35	15.74	110,979	-0.08(-0.53%)
Oct 15, 2009	15.68	15.82	15.51	15.82	119,212	+0.06(+0.40%)
Oct 14, 2009	15.69	15.91	15.06	15.76	105,959	+0.25(+1.61%)
Oct 13, 2009	15.62	15.75	15.25	15.51	40,074	-0.17(-1.06%)
Oct 12, 2009	15.82	15.91	15.60	15.67	62,536	+0.00(+0.00%)
Oct 09, 2009	15.17	15.77	15.15	15.67	120,423	+0.38(+2.50%)
Oct 08, 2009	15.12	15.56	15.01	15.29	137,122	+0.25(+1.66%)
Oct 07, 2009	15.10	15.24	14.96	15.04	50,743	-0.27(-1.77%)
Oct 06, 2009	14.98	15.49	14.74	15.31	107,403	+0.39(+2.61%)
Oct 05, 2009	14.62	15.10	14.58	14.92	182,712	+0.34(+2.33%)
Oct 02, 2009	14.53	14.90	14.40	14.58	72,571	-0.15(-0.99%)
Oct 01, 2009	15.24	15.44	14.73	14.73	89,036	-0.65(-4.20%)
Sep 30, 2009	15.72	15.87	14.97	15.38	99,292	-0.29(-1.86%)
Sep 29, 2009	15.87	16.08	15.56	15.67	68,085	-0.43(-2.68%)
Sep 28, 2009	15.65	16.31	15.56	16.10	66,575	+0.53(+3.44%)
Sep 25, 2009	15.68	15.81	15.37	15.56	66,990	-0.13(-0.80%)
Sep 24, 2009	15.92	16.09	15.39	15.69	151,657	-0.22(-1.40%)
Sep 23, 2009	16.26	16.32	15.84	15.91	76,918	-0.27(-1.67%)
Sep 22, 2009	16.49	16.64	16.04	16.18	76,683	-0.12(-0.77%)
Sep 21, 2009	16.33	16.68	16.26	16.31	54,229	-0.25(-1.51%)
Sep 18, 2009	16.15	16.57	15.95	16.56	232,651	+0.19(+1.19%)
Sep 17, 2009	16.51	16.63	16.29	16.36	51,272	-0.13(-0.80%)
Sep 16, 2009	16.08	16.49	16.03	16.49	64,724	+0.47(+2.90%)
Sep 15, 2009	15.78	16.06	15.52	16.03	78,937	+0.21(+1.32%)
Sep 14, 2009	15.60	15.95	15.60	15.82	81,034	+0.13(+0.84%)
Sep 11, 2009	15.91	15.93	15.64	15.69	61,768	-0.24(-1.53%)
Sep 10, 2009	16.16	16.24	15.69	15.93	82,041	-0.26(-1.59%)
Sep 09, 2009	15.91	16.42	15.82	16.19	99,202	+0.31(+1.97%)
Sep 08, 2009	15.96	15.97	15.53	15.88	131,110	+0.03(+0.18%)
Sep 04, 2009	15.74	15.92	15.53	15.85	104,979	+0.09(+0.57%)
Sep 03, 2009	15.56	15.76	15.30	15.76	93,395	+0.30(+1.93%)
Sep 02, 2009	15.72	16.04	15.36	15.46	150,552	-0.26(-1.68%)
Sep 01, 2009	16.06	16.82	15.64	15.72	153,806	-0.38(-2.33%)
Aug 31, 2009	16.09	16.26	15.89	16.10	151,689	-0.14(-0.86%)
Aug 28, 2009	16.75	16.92	16.15	16.24	118,830	-0.29(-1.77%)
Aug 27, 2009	16.59	16.78	16.02	16.53	117,294	-0.15(-0.92%)
Aug 26, 2009	16.94	16.96	16.55	16.68	106,647	-0.23(-1.36%)
Aug 25, 2009	17.11	17.23	16.82	16.91	181,925	+0.10(+0.62%)
Aug 24, 2009	16.79	17.12	16.24	16.81	405,285	+0.11(+0.67%)
Aug 21, 2009	16.44	16.83	16.24	16.70	192,192	+0.47(+2.91%)
Aug 20, 2009	15.93	16.31	15.90	16.22	85,731	+0.22(+1.39%)
Aug 19, 2009	15.47	16.06	15.47	16.00	159,005	+0.34(+2.17%)
Aug 18, 2009	15.69	15.90	15.58	15.66	113,700	+0.13(+0.81%)
Aug 17, 2009	15.74	16.02	15.49	15.54	117,479	-0.51(-3.16%)
Aug 14, 2009	16.51	16.51	15.52	16.04	109,111	-0.44(-2.70%)
Aug 13, 2009	16.56	16.94	16.14	16.49	139,829	+0.08(+0.51%)
Aug 12, 2009	16.20	16.67	16.08	16.40	159,807	+0.18(+1.11%)
Aug 11, 2009	16.13	16.34	15.80	16.22	150,810	-0.06(-0.38%)
Aug 10, 2009	15.76	16.39	15.74	16.29	110,873	+0.37(+2.31%)
Aug 07, 2009	15.46	16.33	15.40	15.92	133,420	+0.67(+4.37%)
Aug 06, 2009	15.47	15.58	15.10	15.25	78,815	-0.09(-0.59%)
Aug 05, 2009	15.33	15.49	15.22	15.34	117,793	-0.02(-0.14%)
Aug 04, 2009	14.88	15.51	14.69	15.36	84,244	+0.31(+2.08%)
Aug 03, 2009	14.97	15.21	14.78	15.05	95,376	+0.23(+1.55%)
Jul 31, 2009	14.61	15.06	14.61	14.82	119,738	+0.09(+0.61%)
Jul 30, 2009	14.42	15.00	14.42	14.73	261,339	+0.32(+2.22%)
Jul 29, 2009	14.20	14.45	14.17	14.41	113,254	+0.09(+0.63%)
Jul 28, 2009	14.38	14.55	14.15	14.32	142,026	-0.23(-1.58%)
Jul 27, 2009	14.25	14.56	14.15	14.55	434,948	+0.22(+1.55%)
Jul 24, 2009	14.54	14.76	14.25	14.33	377,296	-0.40(-2.74%)
Jul 23, 2009	14.15	14.88	14.07	14.73	267,265	+0.52(+3.67%)
Jul 22, 2009	14.20	14.42	13.99	14.21	120,270	-0.16(-1.11%)
Jul 21, 2009	14.34	14.40	14.01	14.37	256,041	+0.07(+0.49%)
Jul 20, 2009	14.20	14.33	14.01	14.30	188,432	+0.23(+1.63%)
Jul 17, 2009	14.34	14.47	13.99	14.07	150,604	-0.23(-1.60%)
Jul 16, 2009	14.05	14.37	14.01	14.30	101,660	+0.16(+1.13%)
Jul 15, 2009	14.11	14.44	13.86	14.14	197,206	+0.30(+2.16%)
Jul 14, 2009	13.96	13.96	13.56	13.84	127,152	-0.17(-1.24%)
Jul 13, 2009	13.76	14.22	13.47	14.01	211,678	+0.56(+4.18%)
Jul 10, 2009	13.46	13.65	13.26	13.45	174,258	-0.06(-0.46%)
Jul 09, 2009	13.76	13.78	13.40	13.51	113,894	-0.12(-0.92%)
Jul 08, 2009	13.52	13.92	13.33	13.64	210,982	+0.23(+1.71%)
Jul 07, 2009	13.66	13.83	13.33	13.41	169,309	-0.20(-1.48%)
Jul 06, 2009	13.30	13.78	13.30	13.61	134,486	+0.28(+2.08%)
Jul 02, 2009	13.83	13.95	13.19	13.33	209,796	-0.73(-5.19%)
Jul 01, 2009	13.79	14.38	13.79	14.06	198,271	+0.38(+2.74%)
Jun 30, 2009	13.67	14.01	13.49	13.69	365,087	-0.11(-0.81%)
Jun 29, 2009	13.85	13.99	13.33	13.80	149,932	-0.12(-0.85%)
Jun 26, 2009	13.38	13.92	13.22	13.92	891,144	+0.42(+3.09%)
Jun 25, 2009	13.20	13.50	13.12	13.50	163,218	+0.20(+1.52%)
Jun 24, 2009	13.37	13.73	13.24	13.30	143,079	+0.02(+0.16%)
Jun 23, 2009	13.65	13.75	13.18	13.28	125,530	-0.22(-1.60%)
Jun 22, 2009	13.76	13.91	13.49	13.49	207,152	-0.39(-2.80%)
Jun 19, 2009	13.79	13.96	13.70	13.88	413,245	+0.03(+0.20%)
Jun 18, 2009	13.94	13.99	13.71	13.85	348,180	-0.15(-1.09%)
Jun 17, 2009	14.04	14.40	13.77	14.01	159,076	-0.10(-0.69%)
Jun 16, 2009	14.14	14.41	13.86	14.10	150,913	-0.10(-0.69%)
Jun 15, 2009	14.59	14.84	13.94	14.20	132,509	-0.66(-4.44%)
Jun 12, 2009	14.47	15.01	14.28	14.86	125,961	+0.22(+1.47%)
Jun 11, 2009	14.51	15.05	14.51	14.65	121,321	+0.23(+1.59%)
Jun 10, 2009	14.85	14.85	14.09	14.42	115,633	-0.33(-2.26%)
Jun 09, 2009	14.65	15.04	14.60	14.75	66,387	+0.15(+1.00%)
Jun 08, 2009	14.67	14.86	14.24	14.60	122,714	-0.25(-1.68%)
Jun 05, 2009	15.28	15.28	14.47	14.85	161,682	-0.26(-1.70%)
Jun 04, 2009	14.56	15.11	14.26	15.11	186,204	+0.69(+4.82%)
Jun 03, 2009	14.47	14.67	14.11	14.42	150,045	-0.01(-0.10%)
Jun 02, 2009	14.39	14.78	14.17	14.43	131,737	-0.11(-0.76%)
Jun 01, 2009	14.39	14.74	14.12	14.54	150,748	+0.42(+3.00%)
May 29, 2009	13.74	14.24	13.56	14.12	229,481	+0.37(+2.68%)
May 28, 2009	13.76	14.05	13.40	13.75	149,704	+0.10(+0.71%)
May 27, 2009	14.37	14.38	13.52	13.65	169,744	-0.73(-5.07%)
May 26, 2009	13.53	14.56	13.53	14.38	185,326	+0.73(+5.34%)
May 22, 2009	13.68	14.11	13.48	13.65	249,227	+0.03(+0.25%)
May 21, 2009	13.69	13.85	13.22	13.62	258,006	-0.25(-1.80%)
May 20, 2009	14.56	14.79	13.76	13.87	244,034	-0.58(-3.99%)
May 19, 2009	14.33	14.50	13.70	14.44	310,947	+0.05(+0.34%)
May 18, 2009	13.60	14.48	13.54	14.40	308,365	+1.04(+7.75%)
May 15, 2009	13.17	13.60	13.10	13.36	182,419	+0.14(+1.05%)
May 14, 2009	13.30	14.05	13.15	13.22	259,603	+0.03(+0.21%)
May 13, 2009	13.71	13.96	13.11	13.19	325,343	-0.80(-5.71%)
May 12, 2009	14.51	14.74	13.72	13.99	191,211	-0.46(-3.17%)
May 11, 2009	14.72	15.05	14.37	14.45	143,963	-0.65(-4.32%)
May 08, 2009	14.17	15.12	14.17	15.10	252,460	+1.13(+8.11%)
May 07, 2009	14.52	14.59	13.76	13.97	146,706	-0.31(-2.19%)
May 06, 2009	14.04	14.44	13.78	14.28	186,577	+0.38(+2.70%)
May 05, 2009	14.37	14.37	13.45	13.91	200,321	-0.56(-3.89%)
May 04, 2009	14.24	14.52	13.65	14.47	262,652	+0.77(+5.63%)
May 01, 2009	13.87	14.13	13.44	13.70	330,035	-0.17(-1.20%)
Apr 30, 2009	13.37	14.01	13.37	13.87	396,718	+0.71(+5.39%)
Apr 29, 2009	13.04	13.22	12.71	13.16	331,375	+0.28(+2.16%)
Apr 28, 2009	12.87	13.25	12.54	12.88	238,441	-0.17(-1.33%)
Apr 27, 2009	13.50	13.91	12.81	13.05	283,708	-0.82(-5.91%)
Apr 24, 2009	13.24	14.02	12.95	13.87	293,134	+0.74(+5.61%)
Apr 23, 2009	13.24	13.46	12.53	13.14	196,777	-0.12(-0.94%)
Apr 22, 2009	13.33	13.67	12.93	13.26	273,938	-0.27(-2.00%)
Apr 21, 2009	12.83	14.04	12.51	13.53	347,505	+0.69(+5.35%)
Apr 20, 2009	13.03	14.53	12.79	12.85	287,158	-1.77(-12.12%)
Apr 17, 2009	14.18	14.99	13.63	14.62	211,188	+0.51(+3.65%)
Apr 16, 2009	14.06	14.28	13.15	14.10	403,922	+0.24(+1.75%)
Apr 15, 2009	12.64	13.91	12.38	13.86	190,290	+1.08(+8.42%)
Apr 14, 2009	13.32	13.99	12.57	12.78	312,091	-0.81(-5.98%)
Apr 13, 2009	12.58	13.72	12.25	13.60	1,279,312	+0.90(+7.12%)
Apr 09, 2009	11.42	12.69	11.39	12.69	175,716	+1.61(+14.55%)
Apr 08, 2009	10.72	11.14	10.55	11.08	87,912	+0.42(+3.91%)
Apr 07, 2009	10.80	11.16	10.64	10.66	86,019	-0.52(-4.66%)
Apr 06, 2009	11.17	11.30	10.88	11.19	160,505	-0.10(-0.86%)
Apr 03, 2009	10.86	11.39	10.60	11.28	107,004	+0.38(+3.51%)
Apr 02, 2009	10.73	11.03	10.60	10.90	176,078	+0.53(+5.09%)
Apr 01, 2009	10.07	10.84	9.811	10.37	189,058	+0.13(+1.22%)
Mar 31, 2009	9.775	10.85	9.664	10.25	152,004	+0.51(+5.21%)
Mar 30, 2009	9.775	9.949	9.393	9.741	121,233	-0.94(-8.78%)
Mar 26, 2009	10.71	10.78	10.23	10.68	126,937	+0.14(+1.32%)
Mar 25, 2009	11.16	11.16	9.859	10.54	203,844	-0.15(-1.37%)
Mar 24, 2009	11.64	11.74	10.62	10.69	133,349	-1.08(-9.21%)
Mar 23, 2009	11.16	11.80	10.73	11.77	173,688	+1.15(+10.79%)
Mar 20, 2009	10.94	11.32	10.62	10.62	237,818	-0.38(-3.47%)
Mar 19, 2009	11.46	11.61	10.89	11.01	229,647	-0.25(-2.22%)
Mar 18, 2009	9.914	11.34	9.914	11.26	142,534	+0.94(+9.09%)
Mar 17, 2009	10.23	10.37	10.02	10.32	110,830	+0.17(+1.64%)
Mar 16, 2009	10.44	10.85	9.977	10.15	114,003	-0.22(-2.08%)
Mar 13, 2009	10.16	10.62	10.05	10.37	144,749	+0.29(+2.90%)
Mar 12, 2009	8.831	10.12	8.650	10.07	139,569	+1.15(+12.93%)
Mar 11, 2009	8.872	9.373	8.844	8.921	149,576	+0.08(+0.94%)
Mar 10, 2009	7.788	8.900	7.378	8.838	159,768	+1.24(+16.27%)
Mar 09, 2009	7.900	8.126	7.469	7.601	102,738	-0.43(-5.36%)
Mar 06, 2009	8.205	8.233	7.676	8.032	109,091	-0.04(-0.52%)
Mar 05, 2009	8.921	8.976	8.025	8.073	124,849	-1.04(-11.43%)
Mar 04, 2009	9.199	9.386	8.740	9.115	107,652	-0.40(-4.23%)