Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.713	2.812	2.698	2.757	2,090,248	+0.04(+1.64%)
May 28, 2009	2.733	2.733	2.619	2.713	1,482,925	+0.00(+0.00%)
May 27, 2009	2.822	2.836	2.698	2.713	2,300,544	-0.14(-5.02%)
May 26, 2009	2.589	2.965	2.535	2.856	2,361,034	+0.29(+11.37%)
May 22, 2009	2.550	2.629	2.505	2.565	1,704,765	+0.03(+1.37%)
May 21, 2009	2.550	2.644	2.431	2.530	2,098,399	-0.08(-3.03%)
May 20, 2009	2.584	2.688	2.525	2.609	2,488,464	+0.07(+2.72%)
May 19, 2009	2.683	2.683	2.525	2.540	1,291,183	-0.12(-4.46%)
May 18, 2009	2.471	2.678	2.441	2.659	2,296,548	+0.26(+10.93%)
May 15, 2009	2.594	2.738	2.352	2.397	1,796,574	-0.26(-9.85%)
May 14, 2009	2.495	2.688	2.243	2.659	2,596,509	+0.15(+6.11%)
May 13, 2009	2.916	2.916	2.486	2.505	2,678,789	-0.49(-16.34%)
May 12, 2009	3.232	3.232	2.906	2.995	1,735,035	-0.20(-6.19%)
May 11, 2009	3.182	3.449	3.148	3.192	1,933,991	-0.12(-3.58%)
May 08, 2009	3.148	3.311	3.079	3.311	2,496,781	+0.28(+9.30%)
May 07, 2009	3.434	3.509	3.019	3.029	2,317,225	-0.41(-11.80%)
May 06, 2009	3.370	3.434	3.227	3.434	1,720,547	+0.12(+3.58%)
May 05, 2009	3.360	3.400	3.212	3.316	1,755,322	-0.01(-0.45%)
May 04, 2009	3.306	3.395	2.990	3.331	3,601,229	+0.08(+2.43%)
May 01, 2009	3.558	3.597	3.172	3.252	3,078,296	-0.58(-15.10%)
Apr 30, 2009	3.696	3.884	3.504	3.830	3,096,883	+0.41(+11.99%)
Apr 29, 2009	3.113	3.429	3.084	3.420	2,273,498	+0.34(+11.08%)
Apr 28, 2009	2.911	3.224	2.767	3.079	1,202,586	+0.13(+4.36%)
Apr 27, 2009	3.192	3.375	2.876	2.950	1,778,972	-0.37(-11.16%)
Apr 24, 2009	2.965	3.410	2.965	3.321	2,747,963	+0.37(+12.37%)
Apr 23, 2009	3.009	3.074	2.767	2.955	2,128,082	-0.09(-2.92%)
Apr 22, 2009	2.886	3.044	2.733	3.044	3,163,544	+0.08(+2.67%)
Apr 21, 2009	2.500	2.965	2.471	2.965	2,869,632	+0.49(+19.76%)
Apr 20, 2009	2.975	3.064	2.471	2.476	2,857,982	-0.66(-20.98%)
Apr 17, 2009	3.103	3.355	2.965	3.133	2,305,320	-0.02(-0.78%)
Apr 16, 2009	2.955	3.237	2.767	3.158	2,011,042	+0.23(+7.94%)
Apr 15, 2009	2.570	2.925	2.550	2.925	1,897,549	+0.33(+12.76%)
Apr 14, 2009	2.861	3.316	2.584	2.594	3,368,770	-0.36(-12.21%)
Apr 13, 2009	2.792	3.024	2.668	2.955	2,088,309	+0.09(+3.28%)
Apr 09, 2009	2.505	2.920	2.426	2.861	2,733,646	+0.46(+19.38%)
Apr 08, 2009	2.594	2.673	2.367	2.397	1,171,986	-0.16(-6.37%)
Apr 07, 2009	2.757	2.757	2.411	2.560	1,534,267	-0.21(-7.50%)
Apr 06, 2009	2.609	2.767	2.397	2.767	1,890,875	+0.35(+14.29%)
Apr 03, 2009	2.085	2.421	1.977	2.421	2,592,834	+0.38(+18.36%)
Apr 02, 2009	1.917	2.046	1.893	2.046	3,148,547	+0.17(+9.24%)
Apr 01, 2009	1.705	1.927	1.705	1.873	2,316,493	+0.12(+6.76%)
Mar 31, 2009	1.705	1.784	1.636	1.754	2,392,965	+0.09(+5.65%)
Mar 30, 2009	1.730	1.804	1.631	1.660	1,169,713	-0.36(-17.85%)
Mar 26, 2009	1.883	2.021	1.764	2.021	2,028,860	+0.24(+13.30%)
Mar 25, 2009	1.774	1.932	1.606	1.784	1,942,658	+0.05(+2.85%)
Mar 24, 2009	1.816	1.982	1.715	1.734	2,690,591	-0.11(-6.15%)
Mar 23, 2009	1.660	1.848	1.650	1.848	3,174,156	+0.44(+31.23%)
Mar 20, 2009	1.655	1.665	1.403	1.408	3,452,231	-0.23(-14.16%)
Mar 19, 2009	2.066	2.066	1.601	1.641	3,343,895	-0.36(-17.82%)
Mar 18, 2009	1.739	1.996	1.650	1.996	2,134,746	+0.24(+13.80%)
Mar 17, 2009	1.611	1.769	1.591	1.754	2,379,564	+0.16(+10.25%)
Mar 16, 2009	1.853	1.982	1.591	1.591	3,540,684	-0.13(-7.74%)
Mar 13, 2009	1.848	1.942	1.562	1.725	0	-0.17(-8.88%)
Mar 12, 2009	1.749	1.902	1.621	1.893	2,832,789	+0.18(+10.69%)
Mar 11, 2009	1.898	2.016	1.655	1.710	3,581,037	-0.06(-3.62%)
Mar 10, 2009	1.423	1.818	1.398	1.774	3,972,937	+0.43(+31.98%)
Mar 09, 2009	1.230	1.443	1.201	1.344	2,386,246	+0.12(+10.12%)
Mar 06, 2009	1.305	1.354	1.087	1.221	0	-0.05(-3.89%)
Mar 05, 2009	1.473	1.512	1.221	1.270	2,815,092	-0.26(-17.10%)
Mar 04, 2009	1.542	1.576	1.433	1.532	1,905,906	+0.24(+18.32%)
Mar 02, 2009	1.502	1.502	1.221	1.295	4,602,611	-0.21(-14.10%)
Feb 27, 2009	1.774	1.774	1.418	1.507	0	-0.25(-14.08%)
Feb 26, 2009	1.982	2.046	1.730	1.754	2,066,144	-0.20(-10.13%)
Feb 25, 2009	1.799	2.209	1.754	1.952	3,814,669	-0.21(-9.82%)
Feb 24, 2009	1.863	2.164	1.828	2.164	3,269,032	+0.35(+19.35%)
Feb 23, 2009	2.130	2.130	1.804	1.814	2,424,795	-0.23(-11.35%)
Feb 20, 2009	1.982	2.140	1.912	2.046	0	+0.07(+3.76%)
Feb 19, 2009	2.174	2.243	1.952	1.972	1,511,789	-0.13(-6.34%)
Feb 18, 2009	1.952	2.150	1.917	2.105	1,886,396	+0.19(+10.08%)
Feb 17, 2009	2.313	2.392	1.912	1.912	2,229,393	-0.40(-17.31%)
Feb 13, 2009	2.347	2.535	2.303	2.313	1,872,140	+0.01(+0.43%)
Feb 12, 2009	2.298	2.510	2.130	2.303	1,748,727	-0.00(-0.21%)
Feb 11, 2009	2.451	2.466	2.135	2.308	1,630,958	-0.12(-4.89%)
Feb 10, 2009	2.678	2.886	2.372	2.426	2,467,102	-0.21(-8.05%)
Feb 09, 2009	2.387	2.683	2.243	2.639	1,794,375	+0.25(+10.56%)
Feb 06, 2009	1.991	2.416	1.952	2.387	2,112,947	+0.40(+20.15%)
Feb 05, 2009	1.977	2.090	1.848	1.986	1,760,654	+0.06(+3.08%)
Feb 04, 2009	2.100	2.209	1.907	1.927	1,683,316	-0.20(-9.51%)
Feb 03, 2009	2.159	2.229	2.090	2.130	1,741,094	-0.09(-4.22%)
Feb 02, 2009	2.130	2.243	2.090	2.224	1,301,595	+0.03(+1.58%)
Jan 30, 2009	2.416	2.431	2.184	2.189	0	-0.18(-7.71%)
Jan 29, 2009	2.728	2.728	2.323	2.372	2,535,833	-0.34(-12.57%)
Jan 28, 2009	2.565	2.728	2.421	2.713	2,456,648	+0.23(+9.36%)
Jan 27, 2009	2.678	2.678	2.397	2.481	1,363,667	-0.11(-4.38%)
Jan 26, 2009	2.713	2.767	2.540	2.594	1,469,158	-0.15(-5.58%)
Jan 23, 2009	2.752	2.777	2.624	2.748	2,284,717	-0.04(-1.42%)
Jan 22, 2009	2.965	3.034	2.718	2.787	2,452,102	-0.23(-7.69%)
Jan 21, 2009	2.748	3.019	2.500	3.019	2,482,366	+0.35(+12.94%)
Jan 20, 2009	3.039	3.108	2.644	2.673	3,013,632	-0.43(-13.85%)
Jan 16, 2009	3.039	3.148	2.851	3.103	0	+0.18(+6.08%)
Jan 15, 2009	2.950	3.143	2.718	2.925	2,896,508	-0.06(-2.15%)
Jan 14, 2009	3.326	3.345	2.945	2.990	2,526,318	-0.45(-13.07%)
Jan 13, 2009	3.306	3.469	3.054	3.439	2,258,847	+0.13(+4.04%)
Jan 12, 2009	3.721	3.854	3.242	3.306	2,633,362	-0.42(-11.16%)
Jan 09, 2009	3.785	4.042	3.721	3.721	2,228,990	-0.06(-1.70%)
Jan 08, 2009	3.825	3.929	3.741	3.785	1,171,605	-0.06(-1.54%)
Jan 07, 2009	3.983	4.304	3.785	3.845	2,650,818	-0.13(-3.23%)
Jan 06, 2009	3.761	4.106	3.588	3.973	2,818,144	+0.32(+8.65%)
Jan 05, 2009	3.509	3.845	3.459	3.657	2,079,330	+0.14(+4.08%)
Jan 02, 2009	3.706	3.706	3.439	3.513	0	-0.17(-4.56%)
Jan 01, 2009	3.657	3.746	3.484	3.681	0	+0.00(+0.00%)
Dec 31, 2008	3.657	3.746	3.484	3.681	2,387,993	+0.04(+1.09%)
Dec 30, 2008	3.543	3.657	3.412	3.642	1,619,045	+0.06(+1.80%)
Dec 29, 2008	3.874	3.904	3.543	3.578	1,988,203	-0.34(-8.59%)
Dec 26, 2008	3.953	3.953	3.652	3.914	868,046	+0.03(+0.89%)
Dec 24, 2008	3.775	4.151	3.756	3.879	1,191,884	+0.13(+3.43%)
Dec 23, 2008	3.612	3.770	3.479	3.751	2,643,170	+0.15(+4.26%)
Dec 22, 2008	3.568	3.716	3.336	3.597	3,399,813	-0.01(-0.41%)
Dec 19, 2008	2.871	3.681	2.871	3.612	5,087,988	+0.82(+29.38%)
Dec 18, 2008	3.326	3.326	2.787	2.792	4,010,753	-0.39(-12.13%)
Dec 17, 2008	2.841	3.523	2.827	3.177	5,838,717	+0.29(+9.91%)
Dec 16, 2008	2.451	2.965	2.451	2.891	6,076,101	+0.52(+22.13%)
Dec 15, 2008	2.323	2.387	2.138	2.367	1,918,409	+0.12(+5.51%)
Dec 12, 2008	1.883	2.263	1.883	2.243	3,378,255	+0.26(+13.22%)
Dec 11, 2008	2.248	2.293	1.092	1.982	4,030,098	-0.27(-12.06%)
Dec 10, 2008	2.654	2.708	2.145	2.253	2,706,292	-0.14(-5.98%)
Dec 09, 2008	2.555	2.659	2.263	2.397	2,144,014	-0.19(-7.27%)
Dec 08, 2008	2.194	2.594	2.159	2.584	3,329,731	+0.45(+21.35%)
Dec 05, 2008	1.818	2.140	1.715	2.130	3,155,862	+0.28(+15.24%)
Dec 04, 2008	1.680	2.243	1.636	1.848	3,671,137	+0.12(+6.86%)
Dec 03, 2008	1.660	1.804	1.522	1.730	3,661,593	+0.12(+7.36%)
Dec 02, 2008	1.759	2.693	1.557	1.611	4,416,675	+0.00(+0.00%)
Dec 01, 2008	2.179	2.224	1.611	1.611	3,658,378	-0.61(-27.56%)
Nov 28, 2008	2.426	2.426	2.184	2.224	1,236,658	-0.15(-6.45%)
Nov 26, 2008	2.347	2.481	1.828	2.377	4,893,081	-0.24(-9.07%)
Nov 25, 2008	2.629	3.380	2.288	2.614	3,712,956	+0.11(+4.55%)
Nov 24, 2008	2.169	2.675	2.110	2.500	4,283,071	+0.49(+24.32%)
Nov 21, 2008	1.710	2.085	1.606	2.011	5,455,559	+0.39(+23.71%)
Nov 20, 2008	2.041	2.140	1.606	1.626	4,922,841	-0.44(-21.48%)
Nov 19, 2008	2.787	2.787	2.071	2.071	4,188,746	-0.69(-25.04%)
Nov 18, 2008	3.093	3.113	2.441	2.762	3,016,264	-0.21(-7.14%)
Nov 17, 2008	3.261	3.276	2.950	2.975	2,970,922	-0.27(-8.37%)
Nov 14, 2008	3.686	3.726	3.212	3.247	0	-0.41(-11.22%)
Nov 13, 2008	3.592	3.825	3.350	3.657	4,019,283	+0.12(+3.50%)
Nov 12, 2008	3.953	3.953	3.489	3.533	2,727,270	-0.43(-10.96%)
Nov 11, 2008	4.339	4.383	3.929	3.968	2,313,542	-0.38(-8.65%)
Nov 10, 2008	4.956	5.113	4.284	4.344	1,918,987	-0.52(-10.76%)
Nov 07, 2008	4.517	4.872	4.429	4.867	1,439,109	+0.38(+8.48%)
Nov 06, 2008	4.818	4.818	4.487	4.487	1,422,691	-0.24(-5.02%)
Nov 05, 2008	5.505	5.505	4.694	4.724	2,000,484	-0.88(-15.70%)
Nov 04, 2008	5.065	5.604	5.001	5.604	2,282,425	+0.19(+3.56%)
Nov 03, 2008	6.078	6.142	5.337	5.411	2,488,723	-0.84(-13.44%)
Oct 31, 2008	5.139	6.399	5.139	6.251	2,448,152	+0.99(+18.78%)
Oct 30, 2008	5.011	5.283	4.848	5.263	1,627,319	+0.42(+8.56%)
Oct 29, 2008	4.818	5.105	4.620	4.848	2,218,847	-0.02(-0.41%)
Oct 28, 2008	4.620	4.912	4.156	4.867	3,419,058	+0.48(+11.05%)
Oct 27, 2008	4.517	4.838	4.368	4.383	2,327,923	-0.16(-3.48%)
Oct 24, 2008	4.759	5.194	4.531	4.541	3,119,762	-0.61(-11.89%)
Oct 23, 2008	5.154	5.253	4.541	5.154	2,225,438	+0.05(+0.97%)
Oct 22, 2008	5.530	5.900	4.872	5.105	2,807,301	-0.58(-10.25%)
Oct 21, 2008	5.791	6.029	5.683	5.688	1,641,859	-0.10(-1.79%)
Oct 20, 2008	5.455	5.826	5.451	5.791	1,708,039	+0.42(+7.82%)
Oct 17, 2008	5.006	5.752	5.006	5.371	1,651,609	+0.13(+2.45%)
Oct 16, 2008	5.470	5.653	5.011	5.243	3,062,090	-0.16(-3.02%)
Oct 15, 2008	6.068	6.068	5.337	5.406	1,883,191	-0.65(-10.77%)
Oct 14, 2008	6.439	6.523	5.530	6.058	1,899,581	-0.13(-2.08%)
Oct 13, 2008	5.327	6.187	5.322	6.187	2,559,002	+1.03(+19.92%)
Oct 10, 2008	4.813	5.159	4.223	5.159	4,195,352	+0.31(+6.42%)
Oct 09, 2008	5.421	5.969	4.848	4.848	2,982,435	-0.40(-7.54%)
Oct 08, 2008	5.574	5.856	5.110	5.243	3,510,559	-0.30(-5.44%)
Oct 07, 2008	7.210	7.225	5.460	5.544	3,610,684	-1.31(-19.16%)
Oct 06, 2008	7.304	7.304	6.671	6.859	2,393,113	-0.61(-8.14%)
Oct 03, 2008	8.732	9.814	7.363	7.467	0	-1.02(-12.00%)
Oct 02, 2008	9.344	9.344	8.401	8.485	1,190,462	-0.87(-9.35%)
Oct 01, 2008	9.300	9.443	8.944	9.359	842,461	+0.04(+0.48%)
Sep 30, 2008	9.256	9.473	8.944	9.315	1,393,732	+0.06(+0.64%)
Sep 29, 2008	9.695	9.923	8.801	9.256	1,077,639	-0.79(-7.87%)
Sep 26, 2008	9.453	10.08	9.335	10.05	0	+0.38(+3.94%)
Sep 25, 2008	9.552	10.02	9.344	9.666	867,532	+0.24(+2.57%)
Sep 24, 2008	9.720	10.01	9.241	9.424	1,130,705	-0.44(-4.51%)
Sep 23, 2008	9.794	10.21	9.676	9.868	903,222	-0.16(-1.63%)
Sep 22, 2008	11.27	11.27	10.03	10.03	832,667	-1.24(-11.00%)
Sep 19, 2008	11.12	12.00	10.30	11.27	0	+0.03(+0.26%)
Sep 18, 2008	9.532	11.37	8.999	11.24	2,696,354	+1.58(+16.31%)
Sep 17, 2008	10.05	10.44	9.666	9.666	1,105,555	-0.72(-6.95%)
Sep 16, 2008	9.908	10.53	9.908	10.39	1,683,889	+0.21(+2.04%)
Sep 15, 2008	10.20	10.60	10.06	10.18	1,519,213	-0.36(-3.38%)
Sep 12, 2008	10.25	10.56	10.25	10.54	557,969	+0.09(+0.85%)
Sep 11, 2008	10.42	10.51	10.26	10.45	784,793	-0.14(-1.31%)
Sep 10, 2008	10.51	10.61	10.33	10.58	1,289,884	+0.29(+2.78%)
Sep 09, 2008	10.36	10.82	10.28	10.30	1,457,941	-0.24(-2.25%)
Sep 08, 2008	10.01	10.71	10.01	10.54	2,000,883	+0.28(+2.70%)
Sep 05, 2008	10.08	10.27	9.947	10.26	0	+0.09(+0.87%)
Sep 04, 2008	10.37	10.42	10.09	10.17	860,180	-0.20(-1.91%)
Sep 03, 2008	10.07	10.38	10.05	10.37	775,199	+0.27(+2.64%)
Sep 02, 2008	9.952	10.19	9.868	10.10	906,990	+0.29(+2.97%)
Aug 29, 2008	9.769	9.987	9.611	9.809	0	-0.04(-0.40%)
Aug 28, 2008	9.601	9.858	9.587	9.848	770,182	+0.27(+2.78%)
Aug 27, 2008	9.587	9.685	9.394	9.582	507,896	-0.21(-2.17%)
Aug 26, 2008	9.651	9.863	9.582	9.794	576,747	+0.14(+1.48%)
Aug 25, 2008	9.582	9.720	9.344	9.651	975,620	+0.06(+0.62%)
Aug 22, 2008	9.186	9.596	9.181	9.592	0	+0.43(+4.75%)
Aug 21, 2008	9.364	9.483	9.107	9.157	1,020,001	-0.21(-2.27%)
Aug 20, 2008	9.305	9.522	9.196	9.369	921,839	+0.15(+1.61%)
Aug 19, 2008	9.344	9.389	9.157	9.221	982,082	-0.14(-1.53%)
Aug 18, 2008	9.621	9.661	9.305	9.364	889,778	-0.23(-2.42%)
Aug 15, 2008	9.656	9.834	9.428	9.596	0	-0.00(-0.05%)
Aug 14, 2008	9.461	9.656	9.461	9.601	701,196	+0.09(+0.94%)
Aug 13, 2008	9.285	9.661	9.280	9.512	1,233,485	+0.21(+2.23%)
Aug 12, 2008	9.834	9.834	9.196	9.305	1,424,715	-0.43(-4.46%)
Aug 11, 2008	10.02	10.16	9.636	9.740	1,362,175	-0.22(-2.18%)
Aug 08, 2008	9.498	10.02	9.498	9.957	1,210,265	+0.50(+5.28%)
Aug 07, 2008	8.188	10.13	8.188	9.458	2,251,584	+0.13(+1.43%)
Aug 06, 2008	9.073	9.394	8.924	9.325	1,017,394	+0.26(+2.83%)
Aug 05, 2008	8.737	9.097	8.574	9.068	1,759,784	+0.46(+5.34%)
Aug 04, 2008	9.181	9.181	8.583	8.608	1,641,734	-0.57(-6.24%)
Aug 01, 2008	9.063	9.211	8.905	9.181	620,806	+0.08(+0.87%)
Jul 31, 2008	9.265	9.265	8.949	9.102	1,189,215	-0.06(-0.70%)
Jul 30, 2008	9.394	9.547	8.929	9.167	1,574,522	-0.29(-3.08%)
Jul 29, 2008	9.458	9.700	9.251	9.458	1,774,998	+0.21(+2.30%)
Jul 28, 2008	9.364	9.616	9.241	9.246	1,121,931	-0.14(-1.53%)
Jul 25, 2008	9.424	9.779	9.335	9.389	1,274,460	+0.05(+0.58%)
Jul 24, 2008	9.992	9.992	9.310	9.335	1,918,710	-0.57(-5.79%)
Jul 23, 2008	9.428	9.987	9.344	9.908	1,619,575	+0.47(+4.97%)
Jul 22, 2008	9.201	9.483	9.028	9.438	1,646,099	+0.21(+2.25%)
Jul 21, 2008	9.349	9.532	9.157	9.231	881,655	-0.16(-1.74%)
Jul 18, 2008	9.404	9.443	9.157	9.394	1,187,141	-0.01(-0.16%)
Jul 17, 2008	10.13	10.19	8.816	9.409	1,659,467	+0.15(+1.66%)
Jul 16, 2008	8.845	9.335	8.554	9.256	2,694,077	+0.43(+4.87%)
Jul 15, 2008	9.419	9.537	8.826	8.826	1,760,037	-0.61(-6.44%)
Jul 14, 2008	9.957	10.08	9.409	9.433	1,170,379	-0.45(-4.55%)
Jul 11, 2008	10.33	10.58	9.735	9.883	6,464,208	-0.63(-6.01%)
Jul 10, 2008	10.48	10.97	10.37	10.52	1,494,092	+0.03(+0.33%)
Jul 09, 2008	11.29	11.33	10.44	10.48	1,155,295	-0.81(-7.18%)
Jul 08, 2008	10.59	11.29	10.54	11.29	1,834,443	+0.71(+6.73%)
Jul 07, 2008	10.99	10.99	10.39	10.58	1,517,489	-0.33(-2.99%)
Jul 04, 2008	11.15	11.17	10.81	10.91	915,226	+0.00(+0.00%)
Jul 03, 2008	11.15	11.17	10.81	10.91	915,226	-0.20(-1.82%)
Jul 02, 2008	11.33	11.41	11.05	11.11	1,207,159	-0.26(-2.26%)
Jul 01, 2008	11.36	11.41	10.99	11.37	1,391,237	-0.07(-0.61%)
Jun 30, 2008	11.50	11.62	11.37	11.43	746,807	-0.13(-1.15%)
Jun 27, 2008	11.92	11.92	11.45	11.57	1,492,859	-0.26(-2.17%)
Jun 26, 2008	11.98	12.11	11.76	11.83	671,596	-0.34(-2.76%)
Jun 25, 2008	12.05	12.41	12.00	12.16	1,149,250	+0.14(+1.15%)
Jun 24, 2008	12.16	12.28	11.91	12.02	868,979	-0.18(-1.46%)
Jun 23, 2008	12.45	12.59	12.20	12.20	893,550	-0.24(-1.95%)
Jun 20, 2008	12.64	12.68	12.32	12.44	919,328	-0.28(-2.21%)
Jun 19, 2008	12.32	12.74	12.32	12.72	603,518	+0.31(+2.47%)
Jun 18, 2008	12.50	12.54	12.26	12.42	996,110	-0.08(-0.67%)
Jun 17, 2008	12.66	13.34	12.29	12.50	1,369,469	+0.13(+1.04%)
Jun 16, 2008	12.16	12.37	12.10	12.37	688,481	+0.20(+1.62%)
Jun 13, 2008	12.17	12.26	11.92	12.18	752,536	+0.09(+0.78%)
Jun 12, 2008	12.24	12.26	12.04	12.08	1,059,434	+0.04(+0.33%)
Jun 11, 2008	12.12	12.20	11.98	12.04	1,034,729	-0.09(-0.73%)
Jun 10, 2008	12.21	12.27	12.03	12.13	1,688,053	-0.18(-1.45%)
Jun 09, 2008	12.72	12.81	12.25	12.31	916,885	-0.46(-3.60%)
Jun 06, 2008	13.31	13.34	12.77	12.77	872,403	-0.63(-4.72%)
Jun 05, 2008	13.10	13.44	13.10	13.40	757,706	+0.32(+2.42%)
Jun 04, 2008	12.96	13.24	12.88	13.09	680,415	+0.10(+0.80%)
Jun 03, 2008	13.09	13.19	12.74	12.98	513,795	-0.00(-0.04%)