Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.998	10.46	9.960	9.998	4,341	-0.25(-2.42%)
Jun 29, 2010	10.51	10.64	10.16	10.25	497,564	-0.35(-3.33%)
Jun 25, 2010	10.60	10.62	10.33	10.60	616,442	+0.25(+2.40%)
Jun 24, 2010	10.35	10.58	10.30	10.35	331,018	-0.30(-2.82%)
Jun 23, 2010	10.86	10.86	10.55	10.65	398,360	-0.23(-2.14%)
Jun 22, 2010	10.89	11.31	10.86	10.89	1,601	-0.13(-1.16%)
Jun 21, 2010	11.19	11.28	10.93	11.01	264,233	-0.05(-0.48%)
Jun 18, 2010	11.07	11.28	11.02	11.07	619,422	-0.10(-0.88%)
Jun 17, 2010	11.16	11.19	10.93	11.16	311	+0.14(+1.23%)
Jun 16, 2010	10.83	11.15	10.80	11.03	234,070	+0.12(+1.10%)
Jun 15, 2010	10.91	10.96	10.72	10.91	2,784	+0.19(+1.75%)
Jun 14, 2010	10.69	10.83	10.58	10.72	271,551	+0.15(+1.42%)
Jun 11, 2010	10.25	10.58	10.22	10.57	357,175	+0.17(+1.66%)
Jun 10, 2010	10.40	10.43	10.19	10.40	4,189	+0.36(+3.59%)
Jun 09, 2010	10.19	10.29	9.954	10.04	558,643	-0.08(-0.82%)
Jun 08, 2010	10.31	10.45	9.954	10.12	425,866	-0.25(-2.39%)
Jun 07, 2010	10.53	10.62	10.30	10.37	637,406	-0.14(-1.36%)
Jun 04, 2010	10.51	10.83	10.44	10.51	659,355	-0.47(-4.31%)
Jun 03, 2010	10.98	11.31	10.89	10.98	608,859	-0.21(-1.88%)
Jun 02, 2010	11.19	11.19	10.55	11.19	405,054	+0.47(+4.42%)
Jun 01, 2010	10.72	11.16	10.72	10.72	2,261	-0.39(-3.52%)
May 28, 2010	11.11	11.22	10.93	11.11	386,918	+0.07(+0.61%)
May 27, 2010	10.87	11.05	10.76	11.04	776,308	+0.42(+3.96%)
May 26, 2010	10.62	10.87	10.52	10.62	2,269	+0.11(+1.00%)
May 25, 2010	10.24	10.54	9.909	10.52	351,888	+0.08(+0.79%)
May 24, 2010	10.67	10.73	10.42	10.43	213,213	-0.26(-2.39%)
May 21, 2010	9.924	10.71	9.924	10.69	622,691	+0.59(+5.80%)
May 20, 2010	9.924	10.25	9.909	10.10	440,004	-0.34(-3.24%)
May 19, 2010	10.71	10.83	10.33	10.44	331,564	-0.30(-2.80%)
May 18, 2010	11.07	11.22	10.67	10.74	242,981	-0.21(-1.92%)
May 17, 2010	10.78	11.00	10.57	10.95	255,524	+0.26(+2.39%)
May 14, 2010	10.70	10.73	10.49	10.70	209,613	-0.08(-0.70%)
May 13, 2010	10.80	11.04	10.70	10.77	210,178	-0.10(-0.90%)
May 12, 2010	10.31	10.89	10.28	10.87	327,717	+0.61(+5.93%)
May 11, 2010	10.26	10.40	10.19	10.26	302,185	+0.07(+0.66%)
May 10, 2010	10.25	10.26	10.09	10.19	467,919	+0.47(+4.79%)
May 07, 2010	9.766	9.856	9.360	9.728	780,574	-0.16(-1.60%)
May 06, 2010	10.21	10.26	9.398	9.886	478,075	-0.59(-5.66%)
May 05, 2010	10.34	10.48	10.21	10.48	497,409	-0.05(-0.43%)
May 04, 2010	10.79	10.79	10.39	10.52	634,581	-0.38(-3.51%)
May 03, 2010	10.54	10.95	10.51	10.91	493,578	+0.41(+3.86%)
Apr 30, 2010	10.51	10.58	10.44	10.50	625,946	-0.01(-0.14%)
Apr 29, 2010	10.58	10.69	10.49	10.52	566,389	+0.00(+0.00%)
Apr 28, 2010	10.38	10.55	10.29	10.52	932,809	+0.16(+1.52%)
Apr 27, 2010	10.29	10.59	10.26	10.36	722,639	+0.00(+0.00%)
Apr 26, 2010	10.36	10.51	10.25	10.36	341,528	-0.05(-0.43%)
Apr 23, 2010	10.60	10.62	10.27	10.40	909,167	-0.16(-1.49%)
Apr 22, 2010	9.878	10.61	9.751	10.56	780,030	+0.62(+6.19%)
Apr 21, 2010	9.661	9.984	9.661	9.946	403,879	+0.27(+2.80%)
Apr 20, 2010	9.570	9.743	9.518	9.676	570,156	+0.14(+1.50%)
Apr 19, 2010	9.300	9.638	9.285	9.533	1,192,365	+0.14(+1.52%)
Apr 16, 2010	8.932	9.608	8.902	9.390	1,632,299	+0.01(+0.08%)
Apr 15, 2010	8.992	9.503	8.947	9.383	1,104,413	+0.35(+3.91%)
Apr 14, 2010	8.737	9.067	8.631	9.030	630,352	+0.33(+3.80%)
Apr 13, 2010	8.489	8.699	8.391	8.699	773,924	+0.20(+2.39%)
Apr 12, 2010	8.519	8.549	8.384	8.496	392,682	-0.02(-0.26%)
Apr 09, 2010	8.541	8.556	8.365	8.519	189,795	-0.02(-0.26%)
Apr 08, 2010	8.526	8.624	8.354	8.541	271,702	-0.03(-0.35%)
Apr 07, 2010	8.556	8.639	8.496	8.571	813,490	-0.03(-0.35%)
Apr 06, 2010	8.616	8.639	8.541	8.601	448,903	+0.12(+1.42%)
Apr 05, 2010	8.534	8.684	8.421	8.481	375,959	-0.05(-0.53%)
Apr 01, 2010	8.481	8.526	8.526	8.526	306,570	+0.08(+0.89%)
Mar 31, 2010	8.564	8.662	8.429	8.451	466,163	-0.14(-1.57%)
Mar 30, 2010	8.631	8.774	8.541	8.586	283,430	-0.06(-0.70%)
Mar 29, 2010	8.662	8.714	8.519	8.646	473,577	-0.02(-0.17%)
Mar 26, 2010	8.707	8.827	8.534	8.662	295,040	-0.04(-0.43%)
Mar 25, 2010	8.729	8.812	8.564	8.699	486,911	+0.05(+0.52%)
Mar 24, 2010	8.692	8.789	8.601	8.654	503,532	-0.05(-0.60%)
Mar 23, 2010	8.985	9.037	8.624	8.707	546,781	-0.28(-3.09%)
Mar 22, 2010	9.015	9.084	8.924	8.985	353,166	-0.09(-0.99%)
Mar 19, 2010	9.480	9.480	9.015	9.075	506,242	-0.35(-3.67%)
Mar 18, 2010	9.691	9.758	9.405	9.420	250,843	-0.24(-2.49%)
Mar 17, 2010	9.713	9.833	9.653	9.661	491,401	-0.06(-0.62%)
Mar 16, 2010	9.728	9.826	9.518	9.721	690,529	+0.42(+4.52%)
Mar 15, 2010	9.255	9.330	9.232	9.300	264,406	+0.05(+0.49%)
Mar 12, 2010	9.503	9.503	9.225	9.255	219,384	-0.19(-1.99%)
Mar 11, 2010	9.045	9.443	9.045	9.443	368,028	+0.32(+3.54%)
Mar 10, 2010	9.007	9.127	8.940	9.120	554,730	+0.08(+0.91%)
Mar 09, 2010	9.052	9.150	8.985	9.037	341,053	-0.06(-0.66%)
Mar 08, 2010	9.120	9.202	9.075	9.097	202,751	-0.05(-0.57%)
Mar 05, 2010	9.082	9.180	9.022	9.150	466,575	+0.10(+1.08%)
Mar 04, 2010	9.082	9.120	9.000	9.052	194,336	+0.00(+0.00%)
Mar 03, 2010	9.135	9.157	8.994	9.052	292,009	-0.03(-0.33%)
Mar 02, 2010	9.112	9.195	9.030	9.082	401,153	-0.04(-0.49%)
Mar 01, 2010	9.045	9.157	8.992	9.127	475,121	+0.11(+1.25%)
Feb 26, 2010	9.000	9.157	8.977	9.015	317,774	+0.00(+0.00%)
Feb 25, 2010	8.932	9.067	8.887	9.015	275,746	-0.02(-0.25%)
Feb 24, 2010	9.015	9.315	8.970	9.037	313,532	+0.03(+0.33%)
Feb 23, 2010	8.955	9.112	8.842	9.007	366,535	+0.06(+0.67%)
Feb 22, 2010	8.820	9.000	8.797	8.947	258,008	+0.13(+1.45%)
Feb 19, 2010	8.820	8.857	8.752	8.820	405,223	+0.01(+0.09%)
Feb 18, 2010	8.827	8.857	8.775	8.812	230,866	-0.03(-0.34%)
Feb 17, 2010	8.895	8.932	8.835	8.842	615,866	+0.01(+0.08%)
Feb 16, 2010	8.940	8.977	8.707	8.835	857,962	+0.00(+0.00%)
Feb 12, 2010	8.505	8.835	8.835	8.835	325,475	+0.25(+2.88%)
Feb 11, 2010	8.505	8.602	8.407	8.587	572,296	+0.04(+0.44%)
Feb 10, 2010	8.827	8.865	8.535	8.550	351,276	-0.29(-3.31%)
Feb 09, 2010	9.067	9.067	8.812	8.842	436,494	-0.07(-0.84%)
Feb 08, 2010	9.285	9.322	8.895	8.917	518,561	-0.37(-3.96%)
Feb 05, 2010	8.985	9.337	8.797	9.285	569,518	+0.29(+3.25%)
Feb 04, 2010	8.250	9.075	7.462	8.992	747,035	+0.26(+2.92%)
Feb 03, 2010	8.685	8.782	8.527	8.737	193,176	-0.02(-0.17%)
Feb 02, 2010	8.572	8.790	8.497	8.752	296,427	+0.21(+2.46%)
Feb 01, 2010	8.497	8.587	8.415	8.542	148,136	+0.10(+1.15%)
Jan 29, 2010	8.685	8.707	8.430	8.445	234,425	-0.18(-2.09%)
Jan 28, 2010	8.782	8.865	8.490	8.625	191,320	-0.12(-1.37%)
Jan 27, 2010	8.662	8.771	8.595	8.745	569,225	+0.07(+0.86%)
Jan 26, 2010	8.625	8.842	8.625	8.670	336,149	-0.02(-0.17%)
Jan 25, 2010	8.662	8.760	8.647	8.685	303,773	+0.11(+1.22%)
Jan 22, 2010	8.670	8.797	8.527	8.580	475,108	-0.08(-0.95%)
Jan 21, 2010	8.662	8.820	8.610	8.662	720,662	+0.01(+0.09%)
Jan 20, 2010	8.625	8.797	8.602	8.655	398,340	-0.04(-0.43%)
Jan 19, 2010	8.310	8.700	8.227	8.692	555,668	+0.36(+4.32%)
Jan 15, 2010	8.287	8.332	8.332	8.332	387,210	+0.08(+1.00%)
Jan 14, 2010	8.182	8.317	8.145	8.250	373,373	+0.02(+0.18%)
Jan 13, 2010	8.085	8.317	8.017	8.235	265,386	+0.16(+1.95%)
Jan 12, 2010	8.040	8.175	7.995	8.077	181,035	-0.01(-0.09%)
Jan 11, 2010	8.107	8.130	7.897	8.085	103,704	+0.04(+0.56%)
Jan 08, 2010	7.875	8.055	7.867	8.040	109,512	+0.11(+1.42%)
Jan 07, 2010	7.740	7.950	7.635	7.927	162,459	+0.22(+2.82%)
Jan 06, 2010	7.747	7.800	7.687	7.710	219,742	-0.05(-0.68%)
Jan 05, 2010	7.995	7.995	7.710	7.762	178,771	-0.23(-2.82%)
Jan 04, 2010	7.875	8.002	7.807	7.987	188,189	+0.24(+3.10%)
Dec 31, 2009	7.995	7.747	7.747	7.747	238,806	-0.27(-3.37%)
Dec 30, 2009	8.002	8.137	7.860	8.017	94,129	-0.05(-0.65%)
Dec 29, 2009	8.152	8.152	8.032	8.070	163,143	-0.04(-0.46%)
Dec 28, 2009	8.047	8.145	8.012	8.107	294,776	+0.07(+0.84%)
Dec 24, 2009	7.957	8.047	7.875	8.040	60,591	+0.14(+1.80%)
Dec 23, 2009	7.635	7.987	7.567	7.897	227,989	+0.34(+4.46%)
Dec 22, 2009	7.500	7.605	7.477	7.560	140,710	+0.05(+0.70%)
Dec 21, 2009	7.447	7.693	7.440	7.507	204,723	+0.08(+1.11%)
Dec 18, 2009	7.200	7.440	7.162	7.425	511,966	+0.25(+3.45%)
Dec 17, 2009	7.305	7.354	7.117	7.177	336,181	-0.20(-2.74%)
Dec 16, 2009	7.522	7.522	7.320	7.380	385,929	-0.05(-0.71%)
Dec 15, 2009	7.410	7.483	7.342	7.432	206,075	-0.01(-0.20%)
Dec 14, 2009	7.455	7.492	7.395	7.447	139,643	+0.07(+0.91%)
Dec 11, 2009	7.365	7.477	7.320	7.380	204,800	+0.04(+0.51%)
Dec 10, 2009	7.522	7.522	7.290	7.342	276,138	-0.13(-1.71%)
Dec 09, 2009	7.522	7.537	7.380	7.470	216,112	-0.02(-0.30%)
Dec 08, 2009	7.447	7.582	7.268	7.492	389,624	-0.03(-0.40%)
Dec 07, 2009	7.470	7.597	7.455	7.522	260,341	+0.03(+0.40%)
Dec 04, 2009	7.350	7.500	7.275	7.492	584,420	+0.32(+4.50%)
Dec 03, 2009	7.387	7.417	7.147	7.170	203,427	-0.16(-2.25%)
Dec 02, 2009	7.357	7.492	7.200	7.335	233,587	-0.04(-0.51%)
Dec 01, 2009	7.380	7.485	7.327	7.372	283,609	+0.08(+1.13%)
Nov 30, 2009	7.290	7.380	6.990	7.290	355,571	-0.04(-0.51%)
Nov 27, 2009	7.282	7.425	7.140	7.327	120,336	-0.14(-1.91%)
Nov 25, 2009	7.357	7.530	7.252	7.470	198,237	+0.13(+1.74%)
Nov 24, 2009	7.417	7.417	7.230	7.342	187,863	-0.04(-0.61%)
Nov 23, 2009	7.087	7.477	7.087	7.387	394,228	+0.33(+4.68%)
Nov 20, 2009	7.050	7.087	6.967	7.057	293,172	-0.02(-0.32%)
Nov 19, 2009	7.207	7.207	6.892	7.080	441,287	-0.17(-2.38%)
Nov 18, 2009	7.410	7.477	7.230	7.252	211,016	-0.18(-2.42%)
Nov 17, 2009	7.380	7.500	7.350	7.432	240,934	+0.04(+0.51%)
Nov 16, 2009	7.072	7.410	7.035	7.395	436,494	+0.39(+5.57%)
Nov 13, 2009	6.907	7.132	6.862	7.005	405,274	+0.10(+1.41%)
Nov 12, 2009	6.952	7.087	6.862	6.907	349,844	-0.08(-1.18%)
Nov 11, 2009	7.012	7.059	6.915	6.990	387,424	+0.01(+0.11%)
Nov 10, 2009	7.185	7.305	6.945	6.982	395,133	-0.22(-3.12%)
Nov 09, 2009	7.177	7.275	7.072	7.207	346,916	+0.08(+1.05%)
Nov 06, 2009	6.907	7.305	6.870	7.132	332,217	+0.16(+2.26%)
Nov 05, 2009	6.967	7.072	6.817	6.975	431,358	+0.05(+0.76%)
Nov 04, 2009	7.275	7.357	6.885	6.922	391,040	-0.31(-4.35%)
Nov 03, 2009	7.350	7.395	7.065	7.237	490,892	-0.15(-2.03%)
Nov 02, 2009	7.380	7.425	7.035	7.387	351,423	+0.04(+0.51%)
Oct 30, 2009	7.372	7.567	7.297	7.350	391,247	-0.08(-1.11%)
Oct 29, 2009	7.515	7.560	7.350	7.432	271,523	+0.02(+0.30%)
Oct 28, 2009	7.687	7.777	7.342	7.410	375,831	-0.30(-3.89%)
Oct 27, 2009	7.807	8.115	7.687	7.710	197,233	-0.09(-1.15%)
Oct 26, 2009	7.867	8.130	7.702	7.800	296,820	-0.08(-1.05%)
Oct 23, 2009	7.950	7.957	7.845	7.882	509,927	-0.08(-1.04%)
Oct 22, 2009	7.462	8.062	7.462	7.965	321,079	+0.46(+6.20%)
Oct 21, 2009	7.635	7.927	7.485	7.500	326,431	-0.18(-2.34%)
Oct 20, 2009	7.575	7.695	7.575	7.680	279,638	-0.22(-2.85%)
Oct 19, 2009	8.017	8.025	7.635	7.905	228,726	-0.06(-0.75%)
Oct 16, 2009	7.740	8.100	7.642	7.965	646,066	+0.23(+2.91%)
Oct 15, 2009	8.250	8.250	7.402	7.740	744,363	-0.43(-5.23%)
Oct 14, 2009	7.890	8.250	7.830	8.167	345,359	+0.40(+5.22%)
Oct 13, 2009	7.665	7.762	7.500	7.762	172,028	+0.07(+0.88%)
Oct 12, 2009	8.025	8.160	7.605	7.695	268,586	-0.22(-2.75%)
Oct 09, 2009	7.657	7.912	7.620	7.912	211,388	+0.27(+3.53%)
Oct 08, 2009	7.665	7.837	7.575	7.642	281,239	+0.06(+0.79%)
Oct 07, 2009	7.635	7.695	7.500	7.582	259,389	-0.11(-1.46%)
Oct 06, 2009	7.582	7.800	7.530	7.695	196,896	+0.16(+2.19%)
Oct 05, 2009	7.485	7.545	7.260	7.530	302,721	+0.06(+0.80%)
Oct 02, 2009	7.462	7.662	7.380	7.470	277,606	-0.09(-1.19%)
Oct 01, 2009	7.755	7.822	7.470	7.560	409,311	-0.26(-3.36%)
Sep 30, 2009	7.950	7.972	7.567	7.822	285,068	-0.10(-1.23%)
Sep 29, 2009	7.920	8.025	7.800	7.920	151,576	+0.03(+0.38%)
Sep 28, 2009	7.665	8.032	7.552	7.890	253,419	+0.29(+3.85%)
Sep 25, 2009	7.770	7.897	7.552	7.597	193,453	-0.17(-2.22%)
Sep 24, 2009	7.875	7.972	7.642	7.770	279,798	-0.10(-1.24%)
Sep 23, 2009	7.950	8.167	7.845	7.867	304,439	-0.04(-0.57%)
Sep 22, 2009	7.890	7.942	7.755	7.912	290,044	+0.10(+1.34%)
Sep 21, 2009	7.995	8.077	7.792	7.807	273,230	-0.29(-3.61%)
Sep 18, 2009	7.567	8.250	7.500	8.100	454,675	+0.30(+3.85%)
Sep 17, 2009	8.152	8.220	7.792	7.800	423,805	-0.34(-4.15%)
Sep 16, 2009	7.942	8.175	7.890	8.137	120,130	+0.19(+2.46%)
Sep 15, 2009	7.897	8.032	7.845	7.942	148,878	+0.01(+0.09%)
Sep 14, 2009	7.612	7.987	7.612	7.935	253,892	+0.27(+3.52%)
Sep 11, 2009	7.492	7.672	7.395	7.665	227,447	+0.19(+2.61%)
Sep 10, 2009	7.125	7.477	7.057	7.470	285,445	+0.31(+4.40%)
Sep 09, 2009	7.245	7.260	7.050	7.155	215,300	-0.11(-1.55%)
Sep 08, 2009	7.200	7.282	7.057	7.267	116,373	+0.15(+2.11%)
Sep 04, 2009	6.982	7.132	6.810	7.117	181,743	+0.11(+1.50%)
Sep 03, 2009	6.945	7.042	6.742	7.012	289,990	+0.07(+0.97%)
Sep 02, 2009	6.997	7.095	6.915	6.945	237,010	-0.11(-1.49%)
Sep 01, 2009	7.155	7.425	6.930	7.050	383,270	-0.17(-2.42%)
Aug 31, 2009	7.447	7.462	7.170	7.224	350,055	-0.31(-4.15%)
Aug 28, 2009	7.732	7.732	7.440	7.537	222,334	-0.16(-2.14%)
Aug 27, 2009	7.642	7.717	7.507	7.702	304,431	+0.04(+0.59%)
Aug 26, 2009	7.410	7.657	7.290	7.657	402,203	+0.22(+3.03%)
Aug 25, 2009	7.485	7.635	7.402	7.432	289,122	+0.01(+0.10%)
Aug 24, 2009	7.725	7.725	7.297	7.425	435,041	-0.28(-3.70%)
Aug 21, 2009	7.282	7.852	7.275	7.710	395,701	+0.52(+7.31%)
Aug 20, 2009	7.117	7.275	7.050	7.185	171,358	+0.03(+0.42%)
Aug 19, 2009	6.810	7.207	6.810	7.155	279,769	+0.28(+4.03%)
Aug 18, 2009	6.885	6.967	6.810	6.877	323,678	+0.05(+0.77%)
Aug 17, 2009	6.825	6.870	6.705	6.825	185,399	-0.16(-2.26%)
Aug 14, 2009	7.057	7.117	6.862	6.982	302,836	-0.07(-0.96%)
Aug 13, 2009	7.237	7.237	6.900	7.050	308,338	-0.12(-1.67%)
Aug 12, 2009	7.177	7.417	7.162	7.170	384,264	+0.02(+0.31%)
Aug 11, 2009	7.102	7.222	7.042	7.147	224,623	-0.01(-0.21%)
Aug 10, 2009	7.312	7.410	7.020	7.162	285,429	-0.21(-2.85%)
Aug 07, 2009	7.267	7.462	7.245	7.372	368,754	+0.24(+3.36%)
Aug 06, 2009	7.380	7.470	7.117	7.132	330,087	-0.19(-2.66%)
Aug 05, 2009	7.635	7.642	7.290	7.327	617,569	-0.32(-4.22%)
Aug 04, 2009	7.380	7.650	7.245	7.650	301,675	+0.21(+2.82%)
Aug 03, 2009	7.500	7.500	7.237	7.440	301,029	+0.10(+1.33%)
Jul 31, 2009	7.342	7.500	7.095	7.342	316,528	-0.05(-0.71%)
Jul 30, 2009	7.440	7.740	7.320	7.395	347,628	+0.09(+1.23%)
Jul 29, 2009	7.380	7.455	7.192	7.305	317,207	-0.16(-2.11%)
Jul 28, 2009	7.432	7.545	7.282	7.462	410,336	-0.02(-0.30%)
Jul 27, 2009	7.425	7.575	7.406	7.485	337,268	+0.04(+0.60%)
Jul 24, 2009	7.335	7.462	7.012	7.440	1,236	+0.02(+0.30%)
Jul 23, 2009	6.690	7.447	6.645	7.417	501,672	+0.69(+10.26%)
Jul 22, 2009	6.555	6.810	6.555	6.727	380,464	+0.12(+1.82%)
Jul 21, 2009	6.637	6.667	6.457	6.607	325,725	-0.03(-0.45%)
Jul 20, 2009	6.427	6.637	6.315	6.637	400,669	+0.26(+4.12%)
Jul 17, 2009	6.375	6.472	6.300	6.375	321,895	+0.01(+0.24%)
Jul 16, 2009	6.225	6.405	5.670	6.360	483,514	+0.07(+1.07%)
Jul 15, 2009	6.037	6.330	5.977	6.292	419,167	+0.35(+5.93%)
Jul 14, 2009	5.812	5.962	5.625	5.940	265,432	+0.14(+2.46%)
Jul 13, 2009	5.632	5.812	5.625	5.797	187,634	+0.26(+4.74%)
Jul 10, 2009	5.415	5.550	5.362	5.535	365,958	+0.14(+2.64%)
Jul 09, 2009	5.512	5.595	5.362	5.392	221,100	-0.12(-2.18%)
Jul 08, 2009	5.520	5.610	5.385	5.512	573,760	+0.00(+0.00%)
Jul 07, 2009	5.775	5.814	5.512	5.512	572,160	-0.25(-4.30%)
Jul 06, 2009	5.580	5.797	5.512	5.760	298,343	+0.18(+3.23%)
Jul 02, 2009	5.842	5.865	5.580	5.580	487,305	-0.38(-6.42%)