Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.488	4.472	4.380	4.400	496,591	-0.09(-1.95%)
May 27, 2010	4.433	4.499	4.391	4.488	431,478	+0.16(+3.78%)
May 26, 2010	4.333	4.426	4.287	4.324	972,571	+0.01(+0.32%)
May 25, 2010	4.193	4.313	4.126	4.310	1,321,804	-0.00(-0.11%)
May 24, 2010	4.412	4.414	4.304	4.315	447,152	-0.09(-2.09%)
May 21, 2010	4.264	4.423	4.248	4.407	805,404	+0.07(+1.54%)
May 20, 2010	4.368	4.527	4.340	4.340	815,885	-0.22(-4.90%)
May 19, 2010	4.659	4.677	4.525	4.564	886,187	-0.10(-2.13%)
May 18, 2010	4.850	4.880	4.654	4.663	512,469	-0.12(-2.46%)
May 17, 2010	4.751	4.811	4.624	4.781	727,718	+0.03(+0.73%)
May 14, 2010	4.797	4.822	4.668	4.746	696,383	-0.08(-1.72%)
May 13, 2010	4.843	4.871	4.790	4.829	1,092,404	-0.02(-0.33%)
May 12, 2010	4.808	4.868	4.799	4.845	1,843,809	+0.05(+0.96%)
May 11, 2010	4.875	4.914	4.716	4.799	1,316,993	+0.00(+0.00%)
May 10, 2010	4.769	4.813	4.654	4.799	871,767	+0.26(+5.63%)
May 07, 2010	4.751	4.829	4.479	4.543	1,838,773	-0.23(-4.87%)
May 06, 2010	4.928	5.046	4.449	4.776	1,150,784	-0.17(-3.45%)
May 05, 2010	4.944	5.050	4.884	4.947	1,362,636	-0.10(-1.96%)
May 04, 2010	5.050	5.207	5.023	5.046	2,186,296	+0.11(+2.29%)
May 03, 2010	4.834	4.987	4.834	4.933	810,072	+0.11(+2.34%)
Apr 30, 2010	4.958	4.993	4.820	4.820	834,952	-0.15(-3.06%)
Apr 29, 2010	4.947	4.984	4.903	4.972	943,318	+0.04(+0.89%)
Apr 28, 2010	4.898	4.974	4.875	4.928	628,462	+0.06(+1.14%)
Apr 27, 2010	4.917	4.972	4.801	4.873	955,604	-0.07(-1.35%)
Apr 26, 2010	5.000	5.046	4.931	4.940	691,372	-0.08(-1.61%)
Apr 23, 2010	4.990	5.023	4.917	5.020	737,523	+0.04(+0.79%)
Apr 22, 2010	4.695	4.987	4.631	4.981	2,231,579	+0.41(+8.92%)
Apr 21, 2010	4.580	4.587	4.516	4.573	464,518	-0.01(-0.30%)
Apr 20, 2010	4.546	4.617	4.529	4.587	661,234	+0.08(+1.69%)
Apr 19, 2010	4.499	4.529	4.400	4.511	386,455	+0.00(+0.10%)
Apr 16, 2010	4.539	4.558	4.428	4.506	1,131,566	-0.03(-0.71%)
Apr 15, 2010	4.520	4.596	4.499	4.539	809,222	+0.02(+0.51%)
Apr 14, 2010	4.412	4.516	4.412	4.516	996,150	+0.12(+2.62%)
Apr 13, 2010	4.370	4.433	4.315	4.400	327,771	+0.02(+0.42%)
Apr 12, 2010	4.380	4.410	4.366	4.382	277,234	-0.01(-0.16%)
Apr 09, 2010	4.373	4.509	4.327	4.389	311,780	+0.00(+0.05%)
Apr 08, 2010	4.361	4.419	4.319	4.387	345,840	-0.00(-0.10%)
Apr 07, 2010	4.368	4.410	4.352	4.391	549,366	+0.00(+0.11%)
Apr 06, 2010	4.361	4.396	4.327	4.387	328,339	+0.01(+0.26%)
Apr 05, 2010	4.345	4.393	4.327	4.375	597,474	+0.06(+1.39%)
Apr 01, 2010	4.301	4.315	4.315	4.315	1,003,013	+0.05(+1.24%)
Mar 31, 2010	4.285	4.375	4.262	4.262	967,955	-0.05(-1.23%)
Mar 30, 2010	4.324	4.370	4.283	4.315	345,033	-0.01(-0.32%)
Mar 29, 2010	4.336	4.380	4.299	4.329	343,328	-0.00(-0.11%)
Mar 26, 2010	4.366	4.396	4.283	4.333	540,490	-0.03(-0.69%)
Mar 25, 2010	4.384	4.488	4.359	4.363	634,826	-0.00(-0.11%)
Mar 24, 2010	4.380	4.419	4.368	4.368	626,128	-0.04(-0.99%)
Mar 23, 2010	4.396	4.437	4.352	4.412	645,694	+0.01(+0.16%)
Mar 22, 2010	4.363	4.421	4.310	4.405	428,293	+0.02(+0.47%)
Mar 19, 2010	4.532	4.534	4.377	4.384	736,898	-0.12(-2.66%)
Mar 18, 2010	4.483	4.546	4.450	4.504	251,794	-0.00(-0.10%)
Mar 17, 2010	4.513	4.564	4.481	4.509	407,634	+0.02(+0.36%)
Mar 16, 2010	4.456	4.497	4.419	4.493	252,150	+0.06(+1.25%)
Mar 15, 2010	4.407	4.460	4.370	4.437	392,589	+0.01(+0.16%)
Mar 12, 2010	4.430	4.449	4.366	4.430	214,606	+0.00(+0.10%)
Mar 11, 2010	4.414	4.428	4.335	4.426	347,158	-0.02(-0.41%)
Mar 10, 2010	4.426	4.474	4.423	4.444	619,968	+0.02(+0.42%)
Mar 09, 2010	4.470	4.495	4.389	4.426	1,125,370	-0.07(-1.54%)
Mar 08, 2010	4.470	4.525	4.456	4.495	211,912	+0.01(+0.31%)
Mar 05, 2010	4.513	4.566	4.460	4.481	718,946	-0.02(-0.51%)
Mar 04, 2010	4.488	4.504	4.442	4.504	195,210	+0.03(+0.72%)
Mar 03, 2010	4.467	4.527	4.430	4.472	354,265	+0.02(+0.38%)
Mar 02, 2010	4.421	4.467	4.409	4.455	593,237	+0.03(+0.62%)
Mar 01, 2010	4.379	4.460	4.368	4.427	924,350	+0.07(+1.69%)
Feb 26, 2010	4.407	4.407	4.333	4.354	408,397	-0.05(-1.10%)
Feb 25, 2010	4.315	4.402	4.294	4.402	288,622	+0.02(+0.37%)
Feb 24, 2010	4.338	4.402	4.305	4.386	380,844	+0.06(+1.28%)
Feb 23, 2010	4.365	4.379	4.312	4.331	570,533	-0.04(-0.90%)
Feb 22, 2010	4.377	4.384	4.338	4.370	502,104	+0.00(+0.00%)
Feb 19, 2010	4.377	4.395	4.363	4.370	593,858	-0.01(-0.16%)
Feb 18, 2010	4.365	4.384	4.345	4.377	1,063,400	+0.02(+0.48%)
Feb 17, 2010	4.377	4.377	4.317	4.356	1,135,280	-0.02(-0.42%)
Feb 16, 2010	4.361	4.377	4.303	4.374	1,193,946	+0.06(+1.33%)
Feb 12, 2010	4.243	4.317	4.317	4.317	4,767,397	+0.32(+8.01%)
Feb 11, 2010	3.928	3.999	3.886	3.997	636,822	+0.04(+1.11%)
Feb 10, 2010	3.928	3.955	3.861	3.953	385,389	+0.01(+0.35%)
Feb 09, 2010	3.921	3.941	3.865	3.939	784,306	+0.08(+1.97%)
Feb 08, 2010	3.898	3.898	3.824	3.863	769,824	-0.03(-0.71%)
Feb 05, 2010	3.824	3.891	3.794	3.891	479,296	+0.06(+1.69%)
Feb 04, 2010	3.829	3.891	3.815	3.826	1,061,742	-0.04(-1.13%)
Feb 03, 2010	3.815	3.872	3.803	3.870	546,913	+0.03(+0.72%)
Feb 02, 2010	3.801	3.852	3.746	3.842	667,930	+0.03(+0.85%)
Feb 01, 2010	3.776	3.822	3.725	3.810	500,350	+0.04(+1.04%)
Jan 29, 2010	3.792	3.861	3.769	3.771	873,186	-0.02(-0.43%)
Jan 28, 2010	3.916	3.916	3.776	3.787	641,089	-0.13(-3.41%)
Jan 27, 2010	3.826	3.925	3.789	3.921	414,870	+0.06(+1.61%)
Jan 26, 2010	3.881	3.914	3.847	3.858	387,990	-0.05(-1.24%)
Jan 25, 2010	3.953	3.953	3.885	3.907	252,734	+0.00(+0.06%)
Jan 22, 2010	3.987	4.034	3.886	3.905	556,563	-0.09(-2.36%)
Jan 21, 2010	4.123	4.179	3.976	3.999	662,065	-0.13(-3.18%)
Jan 20, 2010	4.013	4.135	3.978	4.130	871,107	+0.07(+1.82%)
Jan 19, 2010	3.928	4.068	3.928	4.057	787,137	+0.12(+3.16%)
Jan 15, 2010	4.045	3.932	3.932	3.932	1,457,741	-0.09(-2.35%)
Jan 14, 2010	3.992	4.038	3.967	4.027	268,058	+0.03(+0.63%)
Jan 13, 2010	3.985	4.008	3.898	4.001	358,205	+0.02(+0.46%)
Jan 12, 2010	3.978	4.008	3.944	3.983	228,137	-0.04(-0.92%)
Jan 11, 2010	4.054	4.061	3.978	4.020	177,364	-0.02(-0.57%)
Jan 08, 2010	4.036	4.052	4.006	4.043	219,737	+0.00(+0.11%)
Jan 07, 2010	4.038	4.040	3.953	4.038	246,830	+0.01(+0.23%)
Jan 06, 2010	4.068	4.110	4.006	4.029	418,812	-0.05(-1.24%)
Jan 05, 2010	4.160	4.213	4.077	4.080	362,125	-0.10(-2.37%)
Jan 04, 2010	4.119	4.197	4.112	4.179	312,381	+0.10(+2.43%)
Dec 31, 2009	4.139	4.080	4.080	4.080	725,832	-0.07(-1.77%)
Dec 30, 2009	4.114	4.160	4.098	4.153	375,544	+0.02(+0.45%)
Dec 29, 2009	4.135	4.176	4.126	4.135	301,506	-0.00(-0.06%)
Dec 28, 2009	4.153	4.153	4.089	4.137	288,704	+0.01(+0.22%)
Dec 24, 2009	4.144	4.144	4.098	4.128	101,095	+0.01(+0.28%)
Dec 23, 2009	4.103	4.144	4.013	4.116	374,237	+0.03(+0.62%)
Dec 22, 2009	4.105	4.121	4.047	4.091	483,073	+0.00(+0.11%)
Dec 21, 2009	3.953	4.098	3.925	4.087	614,244	+0.15(+3.68%)
Dec 18, 2009	4.022	4.038	3.932	3.941	1,578,684	-0.04(-0.93%)
Dec 17, 2009	3.992	4.004	3.902	3.978	473,857	-0.03(-0.75%)
Dec 16, 2009	4.050	4.061	3.964	4.008	448,361	+0.00(+0.06%)
Dec 15, 2009	4.015	4.114	3.902	4.006	452,833	-0.03(-0.80%)
Dec 14, 2009	3.971	4.045	3.916	4.038	421,468	+0.10(+2.63%)
Dec 11, 2009	3.932	3.955	3.858	3.934	329,888	+0.01(+0.18%)
Dec 10, 2009	4.022	4.034	3.908	3.928	408,011	-0.07(-1.67%)
Dec 09, 2009	4.045	4.050	3.958	3.994	804,050	-0.06(-1.48%)
Dec 08, 2009	4.077	4.105	4.008	4.054	296,744	-0.04(-0.96%)
Dec 07, 2009	4.038	4.121	4.038	4.093	280,283	+0.04(+1.02%)
Dec 04, 2009	3.909	4.063	3.891	4.052	811,308	+0.22(+5.84%)
Dec 03, 2009	3.875	3.925	3.824	3.829	691,480	-0.01(-0.36%)
Dec 02, 2009	3.785	3.870	3.785	3.842	839,360	+0.07(+1.97%)
Dec 01, 2009	3.835	3.851	3.734	3.768	1,041,591	-0.02(-0.55%)
Nov 30, 2009	3.830	3.830	3.695	3.789	1,930,142	-0.04(-1.02%)
Nov 27, 2009	3.830	3.888	3.823	3.828	274,628	-0.13(-3.20%)
Nov 25, 2009	4.019	4.030	3.950	3.954	332,226	-0.06(-1.43%)
Nov 24, 2009	4.042	4.047	3.968	4.012	356,177	-0.04(-0.97%)
Nov 23, 2009	4.010	4.081	4.010	4.051	481,013	+0.11(+2.68%)
Nov 20, 2009	3.936	3.996	3.913	3.945	509,404	-0.03(-0.81%)
Nov 19, 2009	4.019	4.021	3.927	3.978	591,983	-0.09(-2.15%)
Nov 18, 2009	4.097	4.113	4.040	4.065	334,841	-0.03(-0.79%)
Nov 17, 2009	4.139	4.182	4.079	4.097	477,216	-0.04(-1.00%)
Nov 16, 2009	3.941	4.169	3.929	4.139	634,619	+0.22(+5.58%)
Nov 13, 2009	3.911	3.941	3.858	3.920	325,283	+0.02(+0.59%)
Nov 12, 2009	4.007	4.081	3.885	3.897	501,906	-0.11(-2.65%)
Nov 11, 2009	4.017	4.051	3.948	4.003	418,884	+0.02(+0.52%)
Nov 10, 2009	3.961	4.039	3.950	3.982	308,006	-0.01(-0.35%)
Nov 09, 2009	3.948	4.005	3.927	3.996	476,017	+0.09(+2.42%)
Nov 06, 2009	3.879	3.957	3.876	3.902	487,161	-0.03(-0.76%)
Nov 05, 2009	3.846	3.948	3.846	3.931	568,575	+0.11(+2.89%)
Nov 04, 2009	3.888	3.927	3.819	3.821	922,302	-0.02(-0.60%)
Nov 03, 2009	3.740	3.876	3.687	3.844	1,085,192	+0.13(+3.53%)
Nov 02, 2009	3.717	3.736	3.644	3.713	734,263	+0.01(+0.25%)
Oct 30, 2009	3.780	3.791	3.667	3.704	882,664	-0.11(-2.96%)
Oct 29, 2009	3.814	3.837	3.773	3.816	545,936	+0.03(+0.79%)
Oct 28, 2009	3.865	3.906	3.770	3.786	658,374	-0.07(-1.91%)
Oct 27, 2009	3.890	3.936	3.842	3.860	565,221	-0.01(-0.30%)
Oct 26, 2009	3.874	3.982	3.826	3.872	802,188	-0.01(-0.24%)
Oct 23, 2009	3.899	3.966	3.860	3.881	723,871	-0.06(-1.52%)
Oct 22, 2009	3.911	3.954	3.844	3.941	418,993	+0.03(+0.88%)
Oct 21, 2009	3.961	4.049	3.897	3.906	670,339	-0.06(-1.39%)
Oct 20, 2009	3.904	4.001	3.904	3.961	607,436	-0.03(-0.69%)
Oct 19, 2009	3.964	4.010	3.913	3.989	451,793	+0.05(+1.29%)
Oct 16, 2009	3.883	3.961	3.837	3.938	600,607	+0.03(+0.88%)
Oct 15, 2009	3.876	3.918	3.849	3.904	429,810	+0.01(+0.24%)
Oct 14, 2009	3.931	3.941	3.876	3.895	551,059	+0.00(+0.00%)
Oct 13, 2009	3.929	3.943	3.860	3.895	574,788	-0.05(-1.17%)
Oct 12, 2009	3.948	3.961	3.860	3.941	484,393	+0.07(+1.84%)
Oct 09, 2009	3.800	3.883	3.796	3.869	960,368	+0.07(+1.82%)
Oct 08, 2009	3.747	3.821	3.724	3.800	879,918	+0.09(+2.29%)
Oct 07, 2009	3.720	3.777	3.704	3.715	266,708	-0.03(-0.86%)
Oct 06, 2009	3.669	3.761	3.653	3.747	352,884	+0.08(+2.20%)
Oct 05, 2009	3.637	3.667	3.600	3.667	473,133	+0.06(+1.59%)
Oct 02, 2009	3.632	3.671	3.589	3.609	497,448	-0.05(-1.26%)
Oct 01, 2009	3.743	3.770	3.655	3.655	624,831	-0.12(-3.05%)
Sep 30, 2009	3.814	3.842	3.736	3.770	487,808	-0.05(-1.27%)
Sep 29, 2009	3.842	3.851	3.798	3.819	410,842	-0.03(-0.78%)
Sep 28, 2009	3.793	3.902	3.768	3.849	425,548	+0.06(+1.70%)
Sep 25, 2009	3.853	3.853	3.763	3.784	381,144	-0.07(-1.79%)
Sep 24, 2009	3.934	3.957	3.828	3.853	392,322	-0.08(-1.93%)
Sep 23, 2009	3.888	3.980	3.860	3.929	638,446	+0.03(+0.89%)
Sep 22, 2009	3.938	3.957	3.874	3.895	323,585	-0.03(-0.70%)
Sep 21, 2009	3.961	4.021	3.918	3.922	420,874	-0.09(-2.18%)
Sep 18, 2009	3.973	4.035	3.925	4.010	1,033,871	+0.05(+1.22%)
Sep 17, 2009	3.987	4.113	3.931	3.961	1,006,484	-0.02(-0.58%)
Sep 16, 2009	3.895	3.994	3.874	3.984	554,973	+0.09(+2.30%)
Sep 15, 2009	3.805	3.899	3.805	3.895	614,326	+0.07(+1.87%)
Sep 14, 2009	3.759	3.826	3.743	3.823	265,582	+0.03(+0.67%)
Sep 11, 2009	3.835	3.837	3.745	3.798	533,359	-0.04(-1.14%)
Sep 10, 2009	3.814	3.842	3.775	3.842	325,983	+0.01(+0.30%)
Sep 09, 2009	3.747	3.849	3.747	3.830	438,790	+0.06(+1.46%)
Sep 08, 2009	3.777	3.780	3.701	3.775	376,026	+0.02(+0.43%)
Sep 04, 2009	3.731	3.768	3.678	3.759	496,510	+0.03(+0.74%)
Sep 03, 2009	3.708	3.734	3.681	3.731	433,855	+0.03(+0.68%)
Sep 02, 2009	3.697	3.745	3.675	3.706	775,582	-0.01(-0.23%)
Sep 01, 2009	3.680	3.804	3.680	3.715	1,342,521	+0.03(+0.81%)
Aug 31, 2009	3.705	3.742	3.662	3.685	552,937	-0.06(-1.54%)
Aug 28, 2009	3.784	3.816	3.710	3.742	375,548	-0.02(-0.55%)
Aug 27, 2009	3.738	3.784	3.659	3.763	415,861	+0.01(+0.18%)
Aug 26, 2009	3.747	3.784	3.738	3.756	364,231	+0.00(+0.00%)
Aug 25, 2009	3.751	3.804	3.712	3.756	586,237	+0.02(+0.55%)
Aug 24, 2009	3.703	3.735	3.629	3.735	647,058	+0.03(+0.74%)
Aug 21, 2009	3.659	3.712	3.627	3.708	721,158	+0.10(+2.87%)
Aug 20, 2009	3.625	3.648	3.567	3.604	413,595	-0.02(-0.51%)
Aug 19, 2009	3.517	3.623	3.517	3.623	502,842	+0.05(+1.42%)
Aug 18, 2009	3.558	3.581	3.498	3.572	551,368	+0.04(+1.24%)
Aug 17, 2009	3.616	3.616	3.517	3.528	1,133,053	-0.13(-3.58%)
Aug 14, 2009	3.756	3.756	3.613	3.659	754,457	-0.10(-2.75%)
Aug 13, 2009	3.724	3.788	3.678	3.763	462,056	+0.05(+1.30%)
Aug 12, 2009	3.682	3.774	3.678	3.715	737,062	+0.03(+0.75%)
Aug 11, 2009	3.708	3.731	3.669	3.687	397,178	-0.05(-1.35%)
Aug 10, 2009	3.763	3.809	3.719	3.738	566,390	-0.04(-1.16%)
Aug 07, 2009	3.834	3.882	3.779	3.781	1,062,028	-0.01(-0.36%)
Aug 06, 2009	3.813	3.873	3.770	3.795	1,408,094	-0.01(-0.36%)
Aug 05, 2009	3.797	3.846	3.761	3.809	1,341,664	+0.00(+0.06%)
Aug 04, 2009	3.795	3.848	3.795	3.807	1,040,411	-0.02(-0.54%)
Aug 03, 2009	3.839	3.882	3.784	3.827	1,156,675	+0.03(+0.85%)
Jul 31, 2009	3.795	3.905	3.790	3.795	1,314,065	-0.02(-0.54%)
Jul 30, 2009	3.738	3.846	3.731	3.816	1,858,985	+0.09(+2.34%)
Jul 29, 2009	3.708	3.738	3.696	3.728	1,067,458	-0.02(-0.55%)
Jul 28, 2009	3.712	3.761	3.712	3.749	988,177	+0.00(+0.00%)
Jul 27, 2009	3.744	3.761	3.710	3.749	958,177	+0.01(+0.31%)
Jul 24, 2009	3.795	3.802	3.698	3.738	1,069,128	-0.08(-1.99%)
Jul 23, 2009	3.574	3.859	3.570	3.813	1,837,799	+0.23(+6.28%)
Jul 22, 2009	3.565	3.623	3.565	3.588	1,355,721	-0.00(-0.06%)
Jul 21, 2009	3.574	3.606	3.531	3.590	544,103	-0.02(-0.45%)
Jul 20, 2009	3.567	3.616	3.540	3.606	760,579	+0.06(+1.62%)
Jul 17, 2009	3.574	3.590	3.531	3.549	834,126	-0.02(-0.45%)
Jul 16, 2009	3.482	3.577	3.427	3.565	566,333	+0.08(+2.18%)
Jul 15, 2009	3.291	3.503	3.267	3.489	1,022,555	+0.23(+6.91%)
Jul 14, 2009	3.227	3.291	3.218	3.264	356,987	+0.03(+0.78%)
Jul 13, 2009	3.151	3.243	3.123	3.238	767,735	+0.07(+2.18%)
Jul 10, 2009	3.156	3.186	3.133	3.169	400,948	+0.00(+0.15%)
Jul 09, 2009	3.222	3.287	3.160	3.165	1,062,215	-0.03(-1.08%)
Jul 08, 2009	3.211	3.241	3.149	3.199	883,439	-0.01(-0.22%)
Jul 07, 2009	3.183	3.252	3.179	3.206	1,572,984	-0.01(-0.36%)
Jul 06, 2009	3.238	3.248	3.197	3.218	1,434,955	-0.02(-0.71%)
Jul 02, 2009	3.317	3.353	3.232	3.241	927,399	-0.12(-3.56%)
Jul 01, 2009	3.284	3.388	3.271	3.360	1,366,099	+0.11(+3.40%)
Jun 30, 2009	3.280	3.312	3.243	3.250	1,083,771	-0.03(-0.91%)
Jun 29, 2009	3.273	3.301	3.206	3.280	773,774	-0.00(-0.14%)
Jun 26, 2009	3.229	3.284	3.216	3.284	6,145,864	+0.03(+0.85%)
Jun 25, 2009	3.209	3.257	3.204	3.257	927,642	+0.05(+1.43%)
Jun 24, 2009	3.236	3.259	3.209	3.211	955,760	-0.01(-0.21%)
Jun 23, 2009	3.211	3.241	3.133	3.218	1,010,798	+0.02(+0.65%)
Jun 22, 2009	3.314	3.314	3.179	3.197	885,721	-0.12(-3.74%)
Jun 19, 2009	3.307	3.383	3.290	3.321	1,532,558	+0.07(+2.27%)
Jun 18, 2009	3.222	3.278	3.204	3.248	440,704	+0.02(+0.50%)
Jun 17, 2009	3.197	3.264	3.181	3.232	457,982	+0.03(+0.93%)
Jun 16, 2009	3.278	3.298	3.199	3.202	464,899	-0.08(-2.32%)
Jun 15, 2009	3.287	3.301	3.234	3.278	734,323	-0.03(-0.84%)
Jun 12, 2009	3.261	3.307	3.215	3.305	1,002,137	+0.06(+1.70%)
Jun 11, 2009	3.266	3.344	3.245	3.250	692,297	+0.00(+0.00%)
Jun 10, 2009	3.220	3.257	3.165	3.250	1,384,607	+0.05(+1.58%)
Jun 09, 2009	3.158	3.211	3.158	3.199	599,124	+0.07(+2.20%)
Jun 08, 2009	3.114	3.181	3.073	3.130	433,252	-0.03(-1.09%)
Jun 05, 2009	3.199	3.213	3.144	3.165	414,239	+0.00(+0.15%)
Jun 04, 2009	3.096	3.165	3.048	3.160	1,390,012	+0.07(+2.38%)
Jun 03, 2009	3.089	3.121	3.048	3.087	1,178,179	-0.02(-0.57%)
Jun 02, 2009	3.058	3.134	3.056	3.104	1,103,775	+0.05(+1.50%)