Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.54	15.92	15.47	15.85	1,388,469	+0.39(+2.54%)
Mar 28, 2014	15.87	16.03	15.37	15.46	955,437	-0.44(-2.74%)
Mar 27, 2014	16.03	16.09	15.80	15.89	611,014	-0.16(-1.02%)
Mar 26, 2014	16.58	16.61	16.06	16.06	954,886	-0.36(-2.20%)
Mar 25, 2014	16.35	16.58	16.13	16.42	650,080	+0.20(+1.26%)
Mar 24, 2014	16.65	16.65	16.08	16.21	1,334,378	-0.40(-2.39%)
Mar 21, 2014	16.97	16.98	16.58	16.61	1,395,072	-0.35(-2.07%)
Mar 20, 2014	16.92	17.18	16.86	16.96	479,696	-0.01(-0.08%)
Mar 19, 2014	17.14	17.19	16.91	16.97	652,550	-0.15(-0.87%)
Mar 18, 2014	16.94	17.21	16.93	17.12	755,294	+0.22(+1.33%)
Mar 17, 2014	16.99	17.09	16.85	16.90	757,354	+0.03(+0.17%)
Mar 14, 2014	16.85	17.02	16.76	16.87	592,311	-0.04(-0.25%)
Mar 13, 2014	17.26	17.32	16.72	16.91	768,307	-0.28(-1.63%)
Mar 12, 2014	17.02	17.31	16.98	17.19	689,992	+0.04(+0.22%)
Mar 11, 2014	17.64	17.64	17.10	17.16	516,537	-0.42(-2.40%)
Mar 10, 2014	17.51	17.64	17.41	17.58	564,419	-0.01(-0.08%)
Mar 07, 2014	17.80	17.80	17.48	17.59	817,691	-0.06(-0.34%)
Mar 06, 2014	17.75	17.78	17.44	17.65	621,604	-0.07(-0.40%)
Mar 05, 2014	17.78	17.90	17.62	17.72	817,260	-0.09(-0.53%)
Mar 04, 2014	17.50	17.94	17.17	17.82	1,087,637	+0.59(+3.45%)
Mar 03, 2014	17.42	17.60	16.98	17.22	816,426	-0.41(-2.31%)
Feb 28, 2014	17.60	17.97	17.55	17.63	796,221	+0.04(+0.24%)
Feb 27, 2014	17.42	17.61	17.42	17.59	406,067	+0.05(+0.27%)
Feb 26, 2014	17.46	17.78	17.39	17.54	646,391	+0.10(+0.59%)
Feb 25, 2014	17.54	17.72	17.41	17.44	663,535	-0.07(-0.40%)
Feb 24, 2014	17.76	17.84	17.49	17.51	1,031,627	-0.15(-0.82%)
Feb 21, 2014	17.87	17.96	17.61	17.65	847,172	-0.12(-0.68%)
Feb 20, 2014	16.90	17.82	16.90	17.77	1,031,978	+0.02(+0.11%)
Feb 19, 2014	18.31	18.39	17.69	17.76	1,221,704	-0.65(-3.51%)
Feb 18, 2014	17.20	18.51	17.19	18.40	2,690,683	+1.26(+7.35%)
Feb 14, 2014	16.69	17.14	17.14	17.14	7,717,764	-1.54(-8.24%)
Feb 13, 2014	18.03	18.79	18.03	18.68	1,720,762	+0.19(+1.01%)
Feb 12, 2014	18.24	18.65	18.19	18.49	1,472,737	+0.25(+1.39%)
Feb 11, 2014	18.19	18.43	18.00	18.24	1,366,016	+0.09(+0.49%)
Feb 10, 2014	18.17	18.22	17.93	18.15	898,603	-0.06(-0.31%)
Feb 07, 2014	18.13	18.42	17.93	18.21	846,454	+0.18(+0.99%)
Feb 06, 2014	17.70	18.06	17.70	18.03	762,353	+0.43(+2.42%)
Feb 05, 2014	17.61	17.86	17.28	17.61	909,035	-0.12(-0.69%)
Feb 04, 2014	17.72	17.88	17.55	17.73	1,312,767	+0.05(+0.26%)
Feb 03, 2014	18.44	18.60	17.56	17.68	1,811,520	-0.79(-4.26%)
Jan 31, 2014	17.61	18.72	17.52	18.47	1,739,144	+0.47(+2.63%)
Jan 30, 2014	17.82	18.09	17.41	17.99	848,422	+0.39(+2.23%)
Jan 29, 2014	17.42	17.78	17.39	17.60	917,851	+0.01(+0.08%)
Jan 28, 2014	17.46	17.62	17.32	17.59	1,098,557	+0.08(+0.48%)
Jan 27, 2014	17.63	17.78	17.40	17.50	1,404,258	-0.08(-0.48%)
Jan 24, 2014	17.86	17.97	17.53	17.59	1,357,309	-0.42(-2.31%)
Jan 23, 2014	18.05	18.12	17.88	18.00	1,205,273	-0.11(-0.62%)
Jan 22, 2014	17.92	18.16	17.84	18.12	752,810	+0.26(+1.47%)
Jan 21, 2014	17.79	17.90	17.54	17.85	690,554	+0.14(+0.77%)
Jan 17, 2014	17.89	17.72	17.72	17.72	766,499	-0.23(-1.30%)
Jan 16, 2014	17.82	18.00	17.55	17.95	990,446	+0.05(+0.26%)
Jan 15, 2014	17.64	17.93	17.51	17.90	668,529	+0.26(+1.49%)
Jan 14, 2014	17.38	17.74	17.27	17.64	793,378	+0.31(+1.78%)
Jan 13, 2014	17.29	17.40	17.18	17.33	1,434,399	-0.01(-0.05%)
Jan 10, 2014	17.43	17.62	17.19	17.34	718,644	-0.11(-0.64%)
Jan 09, 2014	17.60	17.77	17.23	17.46	1,016,193	-0.12(-0.69%)
Jan 08, 2014	17.51	17.76	17.37	17.58	1,362,220	+0.01(+0.05%)
Jan 07, 2014	17.66	17.83	17.50	17.57	926,806	+0.01(+0.08%)
Jan 06, 2014	17.94	18.05	17.40	17.55	1,124,524	-0.28(-1.58%)
Jan 03, 2014	17.72	18.05	17.63	17.83	999,654	+0.12(+0.69%)
Jan 02, 2014	17.96	18.03	17.59	17.71	1,526,864	-0.16(-0.89%)
Dec 31, 2013	17.84	17.87	17.87	17.87	1,217,897	+0.02(+0.13%)
Dec 30, 2013	17.83	18.02	17.75	17.85	991,638	+0.04(+0.21%)
Dec 27, 2013	17.80	17.98	17.67	17.81	569,925	-0.02(-0.13%)
Dec 26, 2013	17.80	18.01	17.57	17.83	674,966	+0.19(+1.06%)
Dec 24, 2013	17.55	17.72	17.48	17.65	496,315	+0.18(+1.02%)
Dec 23, 2013	17.24	17.51	17.19	17.47	911,013	+0.29(+1.72%)
Dec 20, 2013	17.09	17.27	16.92	17.17	2,283,729	+0.17(+0.99%)
Dec 19, 2013	17.10	17.20	16.83	17.01	1,876,512	-0.07(-0.41%)
Dec 18, 2013	16.34	17.31	16.22	17.08	2,266,419	+1.05(+6.54%)
Dec 17, 2013	16.06	16.16	15.92	16.03	973,125	+0.00(+0.00%)
Dec 16, 2013	15.74	16.11	15.71	16.03	897,939	+0.41(+2.61%)
Dec 13, 2013	15.39	15.78	15.39	15.62	960,434	+0.26(+1.68%)
Dec 12, 2013	15.39	15.50	15.22	15.36	835,226	-0.04(-0.24%)
Dec 11, 2013	15.63	15.63	15.28	15.40	946,187	-0.07(-0.45%)
Dec 10, 2013	15.49	15.82	15.47	15.47	984,567	-0.08(-0.51%)
Dec 09, 2013	15.54	15.63	15.31	15.55	813,045	+0.10(+0.67%)
Dec 06, 2013	15.40	15.58	15.32	15.45	0	+0.22(+1.44%)
Dec 05, 2013	15.18	15.37	15.13	15.23	0	+0.04(+0.28%)
Dec 04, 2013	15.14	15.38	14.93	15.19	0	+0.02(+0.15%)
Dec 03, 2013	15.25	15.60	15.08	15.16	0	-0.14(-0.89%)
Dec 02, 2013	15.47	15.56	15.25	15.30	1,644,045	-0.13(-0.82%)
Nov 29, 2013	15.59	15.68	15.41	15.42	0	-0.06(-0.36%)
Nov 27, 2013	15.31	15.56	15.21	15.48	0	+0.23(+1.50%)
Nov 26, 2013	15.29	15.44	15.20	15.25	0	+0.02(+0.15%)
Nov 25, 2013	15.21	15.48	15.10	15.23	1,031,771	+0.14(+0.93%)
Nov 22, 2013	14.82	15.10	14.81	15.09	0	+0.32(+2.19%)
Nov 21, 2013	14.44	14.78	14.37	14.76	815,326	+0.44(+3.04%)
Nov 20, 2013	14.72	14.75	14.29	14.33	0	-0.28(-1.92%)
Nov 19, 2013	15.00	15.09	14.57	14.61	860,020	-0.36(-2.38%)
Nov 18, 2013	14.97	15.10	14.86	14.97	0	+0.06(+0.38%)
Nov 15, 2013	14.95	14.96	14.79	14.91	0	+0.01(+0.06%)
Nov 14, 2013	14.96	14.96	14.75	14.90	454,685	-0.03(-0.22%)
Nov 13, 2013	14.61	14.93	14.61	14.93	0	+0.26(+1.79%)
Nov 12, 2013	14.66	14.76	14.51	14.67	0	+0.01(+0.06%)
Nov 11, 2013	14.56	14.82	14.43	14.66	0	+0.29(+2.05%)
Nov 08, 2013	13.95	14.46	13.95	14.37	0	+0.41(+2.95%)
Nov 07, 2013	14.44	14.47	13.94	13.95	1,058,916	-0.45(-3.15%)
Nov 06, 2013	14.59	14.68	14.38	14.41	949,075	-0.07(-0.48%)
Nov 05, 2013	14.46	14.67	14.38	14.48	767,657	-0.12(-0.83%)
Nov 04, 2013	14.47	14.66	14.38	14.60	1,480,630	+0.21(+1.45%)
Nov 01, 2013	14.60	14.78	14.28	14.39	0	-0.24(-1.62%)
Oct 31, 2013	14.84	14.89	14.60	14.63	0	-0.22(-1.48%)
Oct 30, 2013	15.50	15.68	14.84	14.85	1,692,428	-0.63(-4.05%)
Oct 29, 2013	14.67	16.38	14.67	15.48	0	+0.84(+5.72%)
Oct 28, 2013	14.58	14.66	14.31	14.64	0	+0.03(+0.19%)
Oct 25, 2013	14.63	14.69	14.45	14.61	0	+0.05(+0.35%)
Oct 24, 2013	14.39	14.61	14.39	14.56	470,113	+0.12(+0.84%)
Oct 23, 2013	14.37	14.49	14.29	14.44	490,709	-0.07(-0.48%)
Oct 22, 2013	14.49	14.54	14.35	14.51	647,899	+0.08(+0.55%)
Oct 21, 2013	14.53	14.63	14.37	14.43	984,768	-0.13(-0.87%)
Oct 18, 2013	14.72	14.73	14.38	14.55	1,250,112	-0.05(-0.32%)
Oct 17, 2013	14.61	14.77	14.53	14.60	1,004,266	-0.05(-0.35%)
Oct 16, 2013	14.51	14.68	14.44	14.65	750,221	+0.21(+1.43%)
Oct 15, 2013	14.82	14.90	14.42	14.45	903,820	-0.37(-2.53%)
Oct 14, 2013	14.40	14.85	14.36	14.82	797,179	+0.29(+2.00%)
Oct 11, 2013	14.25	14.58	14.16	14.53	0	+0.27(+1.87%)
Oct 10, 2013	14.00	14.27	13.86	14.26	900,370	+0.46(+3.32%)
Oct 09, 2013	13.95	13.95	13.68	13.80	965,324	-0.11(-0.77%)
Oct 08, 2013	14.19	14.27	13.89	13.91	1,374,664	-0.32(-2.24%)
Oct 07, 2013	14.29	14.45	14.22	14.23	0	-0.20(-1.36%)
Oct 04, 2013	14.27	14.48	14.27	14.43	0	+0.10(+0.69%)
Oct 03, 2013	14.50	14.60	14.18	14.33	0	-0.27(-1.83%)
Oct 02, 2013	14.59	14.76	14.52	14.60	638,704	-0.16(-1.08%)
Oct 01, 2013	14.65	14.87	14.63	14.75	1,084,874	+0.11(+0.74%)
Sep 30, 2013	14.44	14.75	14.34	14.65	1,088,051	-0.06(-0.38%)
Sep 27, 2013	14.77	14.86	14.65	14.70	0	-0.20(-1.35%)
Sep 26, 2013	14.92	15.07	14.79	14.90	617,164	-0.01(-0.09%)
Sep 25, 2013	14.97	15.14	14.88	14.92	547,767	-0.01(-0.09%)
Sep 24, 2013	15.04	15.08	14.81	14.93	651,018	-0.04(-0.25%)
Sep 23, 2013	14.64	15.10	14.64	14.97	1,080,450	+0.29(+1.98%)
Sep 20, 2013	14.89	14.98	14.63	14.68	0	-0.20(-1.32%)
Sep 19, 2013	14.98	15.06	14.75	14.88	588,032	-0.09(-0.59%)
Sep 18, 2013	14.59	14.98	14.47	14.97	0	+0.37(+2.50%)
Sep 17, 2013	14.36	14.75	14.10	14.60	0	+0.24(+1.70%)
Sep 16, 2013	14.57	14.59	14.30	14.36	1,528,727	-0.07(-0.50%)
Sep 13, 2013	14.51	14.62	14.33	14.43	0	-0.05(-0.37%)
Sep 12, 2013	14.48	14.83	14.44	14.48	0	-0.40(-2.70%)
Sep 11, 2013	14.98	15.26	14.69	14.89	0	-0.19(-1.29%)
Sep 10, 2013	14.42	15.10	14.41	15.08	1,629,175	+0.72(+5.02%)
Sep 09, 2013	14.13	14.48	14.00	14.36	0	+0.23(+1.61%)
Sep 06, 2013	14.05	14.19	13.89	14.13	0	+0.20(+1.46%)
Sep 05, 2013	13.99	14.02	13.80	13.93	0	-0.04(-0.25%)
Sep 04, 2013	13.62	14.39	13.62	13.96	0	+0.40(+2.92%)
Sep 03, 2013	13.51	13.68	13.46	13.57	0	+0.23(+1.74%)
Aug 30, 2013	13.43	13.48	13.31	13.34	0	-0.08(-0.58%)
Aug 29, 2013	13.06	13.46	12.99	13.41	837,445	+0.34(+2.63%)
Aug 28, 2013	12.74	13.16	12.67	13.07	0	+0.30(+2.35%)
Aug 27, 2013	13.14	13.17	12.76	12.77	587,414	-0.53(-3.96%)
Aug 26, 2013	13.29	13.44	13.22	13.30	0	+0.00(+0.00%)
Aug 23, 2013	13.34	13.40	13.23	13.30	0	-0.04(-0.32%)
Aug 22, 2013	13.13	13.38	13.13	13.34	705,367	+0.27(+2.10%)
Aug 21, 2013	13.01	13.22	12.89	13.06	0	-0.02(-0.13%)
Aug 20, 2013	12.79	13.12	12.76	13.08	1,074,236	+0.28(+2.18%)
Aug 19, 2013	13.04	13.11	12.79	12.80	384,647	-0.28(-2.16%)
Aug 16, 2013	13.12	13.27	13.01	13.09	0	-0.10(-0.78%)
Aug 15, 2013	13.22	13.38	13.15	13.19	856,283	-0.25(-1.83%)
Aug 14, 2013	13.19	13.55	13.07	13.43	1,069,117	+0.26(+2.01%)
Aug 13, 2013	13.05	13.21	12.94	13.17	626,748	+0.15(+1.11%)
Aug 12, 2013	12.79	13.11	12.79	13.02	208,129	+0.17(+1.35%)
Aug 09, 2013	12.84	12.98	12.77	12.85	254,564	-0.04(-0.29%)
Aug 08, 2013	12.97	12.97	12.86	12.89	536,994	+0.01(+0.05%)
Aug 07, 2013	12.85	12.94	12.77	12.88	528,103	-0.03(-0.25%)
Aug 06, 2013	12.90	13.01	12.85	12.91	485,586	-0.10(-0.77%)
Aug 05, 2013	12.88	13.11	12.88	13.02	478,079	+0.10(+0.76%)
Aug 02, 2013	13.01	13.04	12.85	12.92	538,011	-0.13(-0.99%)
Aug 01, 2013	12.53	13.05	12.53	13.05	1,539,147	+0.62(+4.95%)
Jul 31, 2013	12.17	12.52	11.96	12.43	0	+0.09(+0.74%)
Jul 30, 2013	12.24	13.81	12.14	12.34	0	+0.63(+5.36%)
Jul 29, 2013	11.75	11.77	11.59	11.71	0	-0.05(-0.40%)
Jul 26, 2013	11.78	11.84	11.74	11.76	0	-0.12(-1.01%)
Jul 25, 2013	11.87	11.90	11.81	11.88	0	+0.02(+0.20%)
Jul 24, 2013	12.05	12.13	11.84	11.85	0	-0.11(-0.92%)
Jul 23, 2013	12.07	12.11	11.94	11.96	0	-0.09(-0.74%)
Jul 22, 2013	11.97	12.06	11.97	12.05	0	+0.00(+0.04%)
Jul 19, 2013	11.92	12.06	11.88	12.05	0	+0.10(+0.86%)
Jul 18, 2013	12.01	12.03	11.94	11.95	0	-0.03(-0.27%)
Jul 17, 2013	12.07	12.13	11.96	11.98	474,734	-0.10(-0.81%)
Jul 16, 2013	12.15	12.22	12.00	12.08	0	-0.09(-0.77%)
Jul 15, 2013	12.17	12.27	12.07	12.17	0	+0.04(+0.33%)
Jul 12, 2013	12.09	12.29	11.96	12.13	0	+0.15(+1.23%)
Jul 11, 2013	11.91	12.00	11.80	11.98	0	+0.25(+2.11%)
Jul 10, 2013	11.67	11.85	11.66	11.74	0	+0.05(+0.40%)
Jul 09, 2013	11.34	11.78	11.34	11.69	0	+0.35(+3.10%)
Jul 08, 2013	10.97	11.34	10.91	11.34	1,289,693	+0.50(+4.62%)
Jul 05, 2013	11.23	11.23	10.70	10.84	0	-0.22(-1.99%)
Jul 03, 2013	11.08	11.11	10.98	11.06	0	-0.05(-0.46%)
Jul 02, 2013	10.85	11.11	10.77	11.11	0	+0.27(+2.53%)
Jul 01, 2013	10.70	10.88	10.61	10.83	0	+0.25(+2.37%)
Jun 28, 2013	10.85	10.85	10.57	10.58	862,807	-0.27(-2.46%)
Jun 27, 2013	10.62	10.88	10.51	10.85	0	+0.28(+2.68%)
Jun 26, 2013	10.52	10.64	10.28	10.57	0	+0.16(+1.55%)
Jun 25, 2013	10.45	10.52	10.38	10.41	0	+0.04(+0.43%)
Jun 24, 2013	10.48	10.52	10.36	10.36	0	-0.19(-1.78%)
Jun 21, 2013	10.49	10.58	10.42	10.55	1,073,497	+0.09(+0.90%)
Jun 20, 2013	10.54	10.62	10.44	10.46	0	-0.21(-1.93%)
Jun 19, 2013	10.77	10.81	10.66	10.66	0	-0.10(-0.96%)
Jun 18, 2013	10.61	10.85	10.60	10.76	0	+0.17(+1.57%)
Jun 17, 2013	10.60	10.64	10.50	10.60	0	+0.09(+0.89%)
Jun 14, 2013	10.64	10.69	10.49	10.50	0	-0.15(-1.45%)
Jun 13, 2013	10.42	10.70	10.41	10.66	480,267	+0.22(+2.06%)
Jun 12, 2013	10.45	10.53	10.40	10.44	592,007	+0.04(+0.41%)
Jun 11, 2013	10.37	10.53	10.30	10.40	448,351	-0.16(-1.49%)
Jun 10, 2013	10.46	10.57	10.35	10.56	0	+0.12(+1.12%)
Jun 07, 2013	10.76	10.76	10.40	10.44	0	-0.21(-2.01%)
Jun 06, 2013	10.42	10.67	10.35	10.66	861,714	+0.23(+2.17%)
Jun 05, 2013	10.58	10.69	10.43	10.43	0	-0.19(-1.81%)
Jun 04, 2013	10.62	10.73	10.54	10.62	0	-0.03(-0.24%)
Jun 03, 2013	10.53	10.71	10.47	10.65	1,223,310	+0.13(+1.25%)
May 31, 2013	10.51	10.64	10.47	10.52	590,311	-0.10(-0.90%)
May 30, 2013	10.40	10.63	10.38	10.61	454,336	+0.22(+2.12%)
May 29, 2013	10.39	10.55	10.37	10.39	415,542	-0.13(-1.24%)
May 28, 2013	10.49	10.56	10.25	10.52	779,133	+0.21(+2.07%)
May 24, 2013	10.17	10.32	10.05	10.31	0	+0.10(+0.96%)
May 23, 2013	10.24	10.25	10.14	10.21	0	-0.16(-1.54%)
May 22, 2013	10.62	10.65	10.29	10.37	0	-0.26(-2.46%)
May 21, 2013	10.75	10.85	10.60	10.63	0	-0.09(-0.83%)
May 20, 2013	10.53	10.76	10.50	10.72	0	+0.13(+1.26%)
May 17, 2013	10.39	10.59	10.36	10.59	0	+0.23(+2.26%)
May 16, 2013	10.26	10.59	10.26	10.35	1,024,623	+0.05(+0.50%)
May 15, 2013	10.29	10.34	10.23	10.30	0	-0.01(-0.07%)
May 13, 2013	10.30	10.41	10.30	10.31	0	-0.04(-0.34%)
May 10, 2013	10.23	10.40	10.23	10.35	0	+0.11(+1.05%)
May 09, 2013	9.917	10.30	9.896	10.24	0	+0.30(+3.04%)
May 08, 2013	9.954	9.978	9.830	9.935	0	-0.06(-0.56%)
May 07, 2013	9.898	9.996	9.818	9.992	0	+0.14(+1.45%)
May 06, 2013	9.767	9.868	9.734	9.849	0	+0.11(+1.08%)
May 03, 2013	9.610	10.00	9.470	9.744	0	+0.27(+2.89%)
May 02, 2013	9.076	9.502	9.034	9.470	0	+0.44(+4.82%)
May 01, 2013	9.224	9.318	9.027	9.034	1,436,580	-0.26(-2.77%)
Apr 30, 2013	9.128	9.363	8.964	9.292	0	+0.39(+4.34%)
Apr 29, 2013	8.831	8.936	8.831	8.906	665,594	+0.13(+1.44%)
Apr 26, 2013	8.845	8.894	8.775	8.779	722,928	-0.12(-1.37%)
Apr 25, 2013	8.931	8.981	8.871	8.901	876,941	+0.00(+0.05%)
Apr 24, 2013	8.896	8.924	8.854	8.896	635,242	-0.01(-0.08%)
Apr 23, 2013	8.871	8.976	8.777	8.903	520,732	+0.13(+1.44%)
Apr 22, 2013	8.805	8.826	8.629	8.777	643,876	-0.05(-0.61%)
Apr 19, 2013	8.786	8.847	8.711	8.831	1,300,900	+0.05(+0.61%)
Apr 18, 2013	8.859	8.894	8.735	8.777	653,020	-0.04(-0.50%)
Apr 17, 2013	8.849	8.903	8.768	8.821	755,587	-0.13(-1.44%)
Apr 16, 2013	8.969	9.023	8.894	8.950	830,071	+0.05(+0.58%)
Apr 15, 2013	9.170	9.282	8.779	8.899	1,143,746	-0.37(-3.94%)
Apr 12, 2013	9.203	9.350	9.168	9.264	407,607	-0.01(-0.10%)
Apr 11, 2013	9.336	9.397	9.257	9.273	834,510	-0.10(-1.02%)
Apr 10, 2013	9.294	9.430	9.293	9.369	1,347,001	+0.08(+0.88%)
Apr 09, 2013	9.362	9.383	9.275	9.287	541,347	-0.07(-0.80%)
Apr 08, 2013	9.367	9.428	9.264	9.362	345,253	+0.04(+0.45%)
Apr 05, 2013	9.289	9.556	9.273	9.320	491,029	-0.15(-1.61%)
Apr 04, 2013	9.418	9.484	9.280	9.472	486,159	+0.05(+0.55%)
Apr 03, 2013	9.591	9.629	9.411	9.421	379,413	-0.18(-1.83%)
Apr 02, 2013	9.664	9.706	9.552	9.596	562,787	-0.03(-0.29%)