Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.289	8.315	8.178	8.248	2,322,397	-0.01(-0.18%)
Jun 29, 2009	8.195	8.271	8.102	8.262	1,627,900	+0.06(+0.78%)
Jun 26, 2009	8.134	8.257	8.067	8.198	2,005,012	+0.01(+0.11%)
Jun 25, 2009	8.018	8.242	7.992	8.190	3,289,336	+0.31(+3.92%)
Jun 24, 2009	7.805	7.893	7.735	7.881	1,863,434	+0.10(+1.31%)
Jun 23, 2009	7.901	7.907	7.773	7.779	2,351,318	-0.13(-1.62%)
Jun 22, 2009	7.960	8.035	7.907	7.907	1,732,741	-0.07(-0.84%)
Jun 19, 2009	8.140	8.143	7.945	7.974	1,624,243	-0.12(-1.44%)
Jun 18, 2009	7.983	8.120	7.936	8.091	1,483,747	+0.09(+1.09%)
Jun 17, 2009	8.003	8.123	7.968	8.003	1,708,912	-0.01(-0.11%)
Jun 16, 2009	8.015	8.108	7.965	8.012	2,174,230	-0.00(-0.04%)
Jun 15, 2009	8.082	8.088	7.919	8.015	2,366,975	-0.11(-1.36%)
Jun 12, 2009	8.027	8.178	7.898	8.126	3,166,056	+0.09(+1.16%)
Jun 11, 2009	7.750	8.114	7.718	8.032	4,881,723	+0.31(+4.04%)
Jun 10, 2009	7.665	7.721	7.593	7.721	1,604,503	+0.09(+1.22%)
Jun 09, 2009	7.695	7.712	7.575	7.628	1,409,207	-0.02(-0.27%)
Jun 08, 2009	7.657	7.703	7.613	7.648	2,683,093	-0.08(-1.06%)
Jun 05, 2009	7.785	7.791	7.639	7.729	1,391,648	+0.02(+0.26%)
Jun 04, 2009	7.747	7.759	7.671	7.709	2,058,150	+0.02(+0.23%)
Jun 03, 2009	7.762	7.837	7.601	7.692	2,219,931	-0.13(-1.68%)
Jun 02, 2009	7.796	7.881	7.782	7.823	1,862,164	-0.01(-0.19%)
Jun 01, 2009	7.546	7.852	7.543	7.837	2,223,780	+0.32(+4.22%)
May 29, 2009	7.566	7.596	7.397	7.520	6,001,677	-0.03(-0.46%)
May 28, 2009	7.596	7.660	7.473	7.555	2,501,771	+0.01(+0.08%)
May 27, 2009	7.633	7.677	7.546	7.549	2,924,180	-0.10(-1.37%)
May 26, 2009	7.438	7.709	7.424	7.654	3,558,510	+0.21(+2.82%)
May 22, 2009	7.462	7.529	7.403	7.444	3,328,706	+0.01(+0.12%)
May 21, 2009	7.421	7.488	7.380	7.435	2,171,566	-0.02(-0.27%)
May 20, 2009	7.563	7.584	7.453	7.456	2,632,317	-0.08(-1.04%)
May 19, 2009	7.514	7.598	7.494	7.534	4,767,240	+0.00(+0.00%)
May 18, 2009	7.563	7.642	7.459	7.534	2,492,789	+0.04(+0.58%)
May 15, 2009	7.563	7.596	7.427	7.491	2,295,762	-0.08(-1.11%)
May 14, 2009	7.630	7.683	7.488	7.575	1,978,735	-0.01(-0.19%)
May 13, 2009	7.715	7.738	7.578	7.590	2,695,468	-0.14(-1.77%)
May 12, 2009	7.732	7.782	7.651	7.727	2,051,263	+0.05(+0.61%)
May 11, 2009	7.575	7.788	7.569	7.680	1,913,647	+0.02(+0.23%)
May 08, 2009	7.668	7.791	7.604	7.663	2,760,411	+0.05(+0.65%)
May 07, 2009	7.546	7.657	7.517	7.613	2,639,699	+0.09(+1.20%)
May 06, 2009	7.383	7.531	7.383	7.523	3,568,220	+0.19(+2.58%)
May 05, 2009	7.444	7.531	7.313	7.333	2,320,999	-0.17(-2.21%)
May 04, 2009	7.555	7.555	7.418	7.499	2,786,987	+0.05(+0.66%)
May 01, 2009	7.473	7.482	7.380	7.450	2,929,783	-0.04(-0.51%)
Apr 30, 2009	7.412	7.526	7.357	7.488	3,940,065	+0.14(+1.90%)
Apr 29, 2009	7.252	7.368	7.188	7.348	1,978,831	+0.12(+1.61%)
Apr 28, 2009	7.063	7.316	7.063	7.231	1,840,000	+0.11(+1.60%)
Apr 27, 2009	6.996	7.225	6.996	7.118	1,640,621	+0.05(+0.66%)
Apr 24, 2009	7.080	7.106	6.943	7.071	2,041,281	+0.01(+0.12%)
Apr 23, 2009	7.031	7.103	6.946	7.063	2,296,724	+0.03(+0.41%)
Apr 22, 2009	7.083	7.153	6.994	7.033	1,218,735	-0.08(-1.15%)
Apr 21, 2009	7.019	7.167	7.004	7.115	1,725,129	+0.08(+1.20%)
Apr 20, 2009	7.089	7.164	7.013	7.031	1,866,411	-0.14(-1.91%)
Apr 17, 2009	7.071	7.197	7.033	7.167	2,007,206	+0.11(+1.57%)
Apr 16, 2009	7.031	7.121	6.961	7.057	2,494,145	+0.04(+0.62%)
Apr 15, 2009	6.888	7.039	6.888	7.013	1,414,684	+0.10(+1.39%)
Apr 14, 2009	7.004	7.013	6.908	6.917	1,509,482	-0.15(-2.06%)
Apr 13, 2009	7.118	7.156	6.990	7.063	2,426,013	-0.12(-1.70%)
Apr 09, 2009	7.162	7.226	7.083	7.185	3,073,709	+0.14(+1.94%)
Apr 08, 2009	7.010	7.057	6.943	7.048	2,002,636	+0.08(+1.17%)
Apr 07, 2009	6.931	7.045	6.876	6.966	3,417,976	-0.08(-1.12%)
Apr 06, 2009	7.045	7.150	7.001	7.045	3,252,061	-0.03(-0.45%)
Apr 03, 2009	7.071	7.141	6.990	7.077	1,213,337	+0.01(+0.08%)
Apr 02, 2009	7.004	7.150	6.949	7.071	2,293,496	+0.19(+2.71%)
Apr 01, 2009	6.844	6.920	6.754	6.885	1,773,326	-0.05(-0.76%)
Mar 31, 2009	6.940	7.048	6.902	6.937	2,315,190	+0.08(+1.10%)
Mar 30, 2009	6.824	6.879	6.742	6.862	1,668,966	-0.22(-3.05%)
Mar 26, 2009	6.987	7.080	6.844	7.077	2,882,705	+0.17(+2.49%)
Mar 25, 2009	6.917	7.063	6.792	6.905	2,449,601	+0.01(+0.13%)
Mar 24, 2009	6.990	7.063	6.897	6.897	2,527,235	-0.22(-3.15%)
Mar 23, 2009	6.984	7.135	6.969	7.121	2,292,878	+0.23(+3.38%)
Mar 20, 2009	7.004	7.164	6.888	6.888	3,528,411	-0.10(-1.42%)
Mar 19, 2009	6.955	7.036	6.899	6.987	2,187,889	+0.05(+0.76%)
Mar 18, 2009	6.637	7.007	6.527	6.934	3,835,193	+0.30(+4.48%)
Mar 17, 2009	6.658	6.672	6.506	6.637	2,850,580	-0.03(-0.52%)
Mar 16, 2009	6.661	6.812	6.605	6.672	1,788,324	+0.08(+1.24%)
Mar 13, 2009	6.495	6.634	6.433	6.591	0	+0.14(+2.21%)
Mar 12, 2009	6.116	6.460	6.037	6.448	3,305,158	+0.33(+5.33%)
Mar 11, 2009	6.244	6.291	6.119	6.122	3,059,031	-0.07(-1.13%)
Mar 10, 2009	6.136	6.195	5.988	6.192	2,670,622	+0.20(+3.25%)
Mar 09, 2009	5.857	6.107	5.848	5.997	3,268,185	+0.04(+0.73%)
Mar 06, 2009	5.810	6.029	5.769	5.953	0	+0.17(+3.02%)
Mar 05, 2009	6.069	6.099	5.737	5.778	2,057,240	-0.40(-6.55%)
Mar 04, 2009	5.871	6.273	5.801	6.183	4,107,453	+0.18(+3.01%)
Mar 02, 2009	6.294	6.323	5.994	6.002	1,990,625	-0.38(-5.98%)
Feb 27, 2009	6.343	6.532	6.206	6.384	0	+0.00(+0.05%)
Feb 26, 2009	6.579	6.614	6.369	6.381	2,254,978	-0.16(-2.41%)
Feb 25, 2009	6.573	6.614	6.463	6.538	1,789,530	-0.06(-0.93%)
Feb 24, 2009	6.489	6.629	6.384	6.599	2,366,141	+0.10(+1.61%)
Feb 23, 2009	6.783	6.792	6.477	6.495	2,208,600	-0.21(-3.13%)
Feb 20, 2009	6.798	6.818	6.582	6.704	0	-0.18(-2.66%)
Feb 19, 2009	6.934	6.987	6.818	6.888	2,268,695	-0.03(-0.42%)
Feb 18, 2009	7.068	7.100	6.859	6.917	2,294,159	-0.13(-1.86%)
Feb 17, 2009	7.272	7.322	7.042	7.048	3,049,582	-0.37(-4.95%)
Feb 13, 2009	7.354	7.517	7.144	7.415	4,289,599	+0.27(+3.79%)
Feb 12, 2009	7.083	7.191	6.934	7.144	2,493,404	-0.03(-0.45%)
Feb 11, 2009	7.287	7.357	7.141	7.176	2,028,439	-0.10(-1.44%)
Feb 10, 2009	7.415	7.427	7.095	7.281	3,142,563	-0.16(-2.19%)
Feb 09, 2009	7.502	7.502	7.354	7.444	1,327,862	-0.05(-0.70%)
Feb 06, 2009	7.368	7.572	7.290	7.497	2,128,405	+0.14(+1.94%)
Feb 05, 2009	7.278	7.441	7.214	7.354	1,868,557	+0.05(+0.64%)
Feb 04, 2009	7.205	7.427	7.173	7.307	2,347,788	+0.14(+1.99%)
Feb 03, 2009	7.252	7.255	7.065	7.164	2,563,078	-0.07(-0.93%)
Feb 02, 2009	7.135	7.272	7.106	7.231	2,339,002	+0.04(+0.61%)
Jan 30, 2009	7.357	7.397	7.116	7.188	0	-0.15(-1.99%)
Jan 29, 2009	7.319	7.459	7.281	7.333	1,654,466	-0.04(-0.55%)
Jan 28, 2009	7.488	7.488	7.287	7.374	2,258,872	+0.03(+0.44%)
Jan 27, 2009	7.258	7.464	7.243	7.342	3,314,844	+0.13(+1.78%)
Jan 26, 2009	6.987	7.281	6.987	7.214	2,899,509	+0.23(+3.25%)
Jan 23, 2009	6.940	6.998	6.862	6.987	1,784,884	-0.05(-0.66%)
Jan 22, 2009	7.080	7.150	6.946	7.033	2,550,055	-0.11(-1.51%)
Jan 21, 2009	7.100	7.141	6.955	7.141	3,501,958	+0.11(+1.53%)
Jan 20, 2009	7.138	7.229	7.025	7.033	2,659,013	-0.12(-1.71%)
Jan 16, 2009	7.231	7.304	7.077	7.156	0	+0.01(+0.08%)
Jan 15, 2009	7.022	7.159	6.894	7.150	2,659,425	+0.06(+0.78%)
Jan 14, 2009	7.173	7.234	7.022	7.095	1,584,145	-0.15(-2.01%)
Jan 13, 2009	7.205	7.281	7.164	7.240	1,731,536	+0.03(+0.40%)
Jan 12, 2009	7.205	7.278	7.156	7.211	1,429,699	-0.00(-0.04%)
Jan 09, 2009	7.363	7.383	7.167	7.214	1,525,843	-0.13(-1.78%)
Jan 08, 2009	7.313	7.406	7.240	7.345	2,415,245	-0.00(-0.04%)
Jan 07, 2009	7.441	7.441	7.135	7.348	2,245,622	-0.21(-2.74%)
Jan 06, 2009	7.674	7.750	7.476	7.555	3,918,392	-0.10(-1.37%)
Jan 05, 2009	7.671	7.767	7.561	7.660	4,153,549	-0.11(-1.42%)
Jan 02, 2009	7.531	7.805	7.427	7.770	0	+0.26(+3.49%)
Jan 01, 2009	7.415	7.552	7.389	7.508	0	+0.00(+0.00%)
Dec 31, 2008	7.415	7.552	7.389	7.508	3,385,752	+0.09(+1.22%)
Dec 30, 2008	7.261	7.418	7.214	7.418	2,946,629	+0.21(+2.91%)
Dec 29, 2008	7.226	7.284	7.150	7.208	2,708,045	-0.04(-0.60%)
Dec 26, 2008	7.164	7.281	7.164	7.252	0	+0.10(+1.34%)
Dec 24, 2008	7.092	7.191	7.077	7.156	746,327	+0.09(+1.28%)
Dec 23, 2008	7.444	7.444	7.031	7.065	3,388,749	-0.22(-2.96%)
Dec 22, 2008	7.208	7.333	7.144	7.281	3,549,081	+0.07(+1.01%)
Dec 19, 2008	7.360	7.558	7.202	7.208	8,760,667	-0.07(-0.96%)
Dec 18, 2008	7.491	7.491	7.243	7.278	4,398,313	-0.17(-2.31%)
Dec 17, 2008	7.572	7.642	7.415	7.450	3,380,234	-0.15(-1.99%)
Dec 16, 2008	7.252	7.610	7.252	7.601	3,563,269	+0.41(+5.67%)
Dec 15, 2008	7.167	7.304	7.068	7.194	2,123,097	+0.02(+0.28%)
Dec 12, 2008	6.908	7.298	6.800	7.173	0	+0.15(+2.11%)
Dec 11, 2008	7.135	7.281	6.943	7.025	2,932,122	-0.16(-2.19%)
Dec 10, 2008	7.205	7.310	7.115	7.182	2,424,601	+0.05(+0.69%)
Dec 09, 2008	7.208	7.310	7.077	7.132	1,716,178	-0.13(-1.76%)
Dec 08, 2008	7.199	7.479	7.103	7.261	2,156,104	+0.14(+2.00%)
Dec 05, 2008	6.800	7.132	6.722	7.118	0	+0.22(+3.12%)
Dec 04, 2008	7.164	7.231	6.710	6.902	3,542,094	-0.36(-5.01%)
Dec 03, 2008	7.039	7.281	6.964	7.266	2,332,464	+0.04(+0.52%)
Dec 02, 2008	7.001	7.255	7.001	7.229	3,566,005	+0.35(+5.04%)
Dec 01, 2008	7.572	7.572	6.844	6.882	3,904,174	-0.83(-10.80%)
Nov 28, 2008	7.240	7.718	7.240	7.715	1,441,273	+0.23(+3.03%)
Nov 26, 2008	7.202	7.488	7.127	7.488	2,245,704	+0.16(+2.23%)
Nov 25, 2008	7.287	7.403	7.057	7.325	4,186,886	+0.01(+0.08%)
Nov 24, 2008	7.013	7.531	6.841	7.319	4,155,115	+0.25(+3.50%)
Nov 21, 2008	6.798	7.089	6.498	7.071	5,355,395	+0.36(+5.43%)
Nov 20, 2008	7.296	7.389	6.629	6.707	4,354,899	-0.74(-9.90%)
Nov 19, 2008	7.936	8.053	7.432	7.444	1,940,244	-0.48(-6.03%)
Nov 18, 2008	7.572	7.986	7.572	7.922	3,149,324	+0.33(+4.33%)
Nov 17, 2008	7.648	7.910	7.473	7.593	2,260,025	-0.14(-1.77%)
Nov 14, 2008	7.974	8.096	7.555	7.729	0	-0.37(-4.53%)
Nov 13, 2008	7.374	8.096	7.255	8.096	3,478,115	+0.77(+10.45%)
Nov 12, 2008	7.432	7.482	7.307	7.330	1,928,364	-0.20(-2.67%)
Nov 11, 2008	7.657	7.750	7.427	7.531	2,440,413	-0.18(-2.34%)
Nov 10, 2008	7.986	8.050	7.531	7.712	2,720,742	-0.09(-1.12%)
Nov 07, 2008	7.488	7.799	7.488	7.799	0	+0.36(+4.90%)
Nov 06, 2008	7.566	7.712	7.296	7.435	2,578,674	-0.13(-1.77%)
Nov 05, 2008	7.648	7.930	7.497	7.569	3,462,115	-0.08(-1.03%)
Nov 04, 2008	8.129	8.163	7.464	7.648	3,268,556	-0.34(-4.30%)
Nov 03, 2008	7.954	8.091	7.762	7.992	2,195,244	+0.04(+0.51%)
Oct 31, 2008	8.688	8.688	6.897	7.951	5,947,921	-0.99(-11.07%)
Oct 30, 2008	8.193	8.941	8.129	8.941	3,634,231	+0.82(+10.04%)
Oct 29, 2008	8.021	8.271	7.881	8.126	2,709,690	+0.09(+1.12%)
Oct 28, 2008	7.278	8.041	7.185	8.035	2,006,097	+0.86(+11.93%)
Oct 27, 2008	7.400	7.520	7.164	7.179	2,228,409	-0.33(-4.35%)
Oct 24, 2008	7.159	7.575	6.786	7.505	2,083,027	+0.06(+0.82%)
Oct 23, 2008	7.307	7.794	7.077	7.444	2,947,243	+0.17(+2.32%)
Oct 22, 2008	7.555	7.616	7.077	7.275	2,323,269	-0.42(-5.49%)
Oct 21, 2008	7.645	7.866	7.438	7.697	3,755,008	+0.00(+0.00%)
Oct 20, 2008	6.815	7.732	6.809	7.697	3,683,201	+0.97(+14.37%)
Oct 17, 2008	6.771	7.196	6.617	6.731	0	-0.23(-3.35%)
Oct 16, 2008	6.958	7.119	6.535	6.964	3,000,855	+0.03(+0.38%)
Oct 15, 2008	7.526	7.566	6.771	6.937	3,112,777	-0.69(-9.08%)
Oct 14, 2008	7.395	8.344	7.191	7.630	4,267,167	+0.47(+6.55%)
Oct 13, 2008	6.512	7.237	6.474	7.162	3,330,738	+0.87(+13.84%)
Oct 10, 2008	6.428	6.626	5.697	6.291	0	-0.27(-4.17%)
Oct 09, 2008	7.284	7.333	6.550	6.565	3,331,377	-0.62(-8.63%)
Oct 08, 2008	7.671	7.695	7.153	7.185	3,071,598	-0.57(-7.39%)
Oct 07, 2008	8.265	8.417	7.759	7.759	2,410,163	-0.47(-5.73%)
Oct 06, 2008	8.618	8.763	7.957	8.230	2,528,931	-0.50(-5.77%)
Oct 03, 2008	8.988	9.040	8.664	8.734	0	-0.15(-1.67%)
Oct 02, 2008	9.058	9.122	8.857	8.883	946,475	-0.21(-2.31%)
Oct 01, 2008	8.967	9.148	8.941	9.092	1,251,172	+0.10(+1.10%)
Sep 30, 2008	8.988	9.046	8.696	8.993	1,758,902	+0.17(+1.91%)
Sep 29, 2008	9.072	9.183	8.641	8.825	2,451,665	-0.30(-3.26%)
Sep 26, 2008	9.212	9.288	9.072	9.122	0	-0.24(-2.55%)
Sep 25, 2008	9.192	9.391	9.189	9.360	1,570,068	+0.19(+2.03%)
Sep 24, 2008	9.256	9.256	9.072	9.174	2,220,292	-0.09(-0.94%)
Sep 23, 2008	9.218	9.640	9.168	9.261	2,852,356	+0.11(+1.18%)
Sep 22, 2008	9.579	9.579	9.116	9.154	2,093,170	-0.43(-4.53%)
Sep 19, 2008	9.331	9.762	9.060	9.588	0	+0.45(+4.94%)
Sep 18, 2008	9.159	9.291	8.979	9.136	2,209,449	+0.03(+0.35%)
Sep 17, 2008	9.384	9.451	9.092	9.104	2,224,158	-0.33(-3.52%)
Sep 16, 2008	9.585	9.649	9.069	9.436	4,149,006	-0.18(-1.91%)
Sep 15, 2008	9.861	9.987	9.585	9.620	1,716,792	-0.39(-3.93%)
Sep 12, 2008	9.809	10.02	9.780	10.01	0	+0.13(+1.30%)
Sep 11, 2008	9.777	9.914	9.643	9.885	1,209,245	+0.06(+0.65%)
Sep 10, 2008	9.815	9.987	9.777	9.821	2,107,986	-0.03(-0.30%)
Sep 09, 2008	10.06	10.12	9.850	9.850	2,484,126	-0.20(-2.00%)
Sep 08, 2008	9.908	10.07	9.908	10.05	1,525,462	+0.20(+2.07%)
Sep 05, 2008	9.829	9.963	9.791	9.847	0	+0.01(+0.06%)
Sep 04, 2008	9.757	9.908	9.678	9.841	4,500,974	+0.13(+1.38%)
Sep 03, 2008	9.759	9.856	9.684	9.707	946,787	-0.08(-0.83%)
Sep 02, 2008	9.885	9.990	9.786	9.789	2,073,365	-0.03(-0.27%)
Aug 29, 2008	10.04	10.06	9.780	9.815	0	-0.27(-2.71%)
Aug 28, 2008	10.05	10.09	9.914	10.09	752,607	+0.09(+0.90%)
Aug 27, 2008	9.952	10.03	9.943	9.998	674,901	+0.06(+0.62%)
Aug 26, 2008	9.765	9.937	9.736	9.937	1,122,120	+0.18(+1.85%)
Aug 25, 2008	9.864	9.890	9.698	9.757	741,609	-0.13(-1.33%)
Aug 22, 2008	9.850	9.957	9.832	9.888	0	+0.04(+0.44%)
Aug 21, 2008	9.838	9.923	9.771	9.844	1,174,531	+0.00(+0.00%)
Aug 20, 2008	9.896	9.902	9.774	9.844	1,151,440	-0.04(-0.38%)
Aug 19, 2008	9.815	9.888	9.791	9.882	1,258,208	+0.06(+0.65%)
Aug 18, 2008	9.698	9.908	9.690	9.818	1,340,171	+0.12(+1.26%)
Aug 15, 2008	9.503	9.713	9.497	9.695	0	+0.23(+2.43%)
Aug 14, 2008	9.526	9.564	9.407	9.465	786,249	-0.08(-0.79%)
Aug 13, 2008	9.465	9.553	9.442	9.541	1,128,112	+0.07(+0.77%)
Aug 12, 2008	9.553	9.576	9.439	9.468	1,117,722	-0.08(-0.88%)
Aug 11, 2008	9.544	9.591	9.451	9.553	1,655,489	-0.02(-0.21%)
Aug 08, 2008	9.349	9.573	9.276	9.573	1,637,940	+0.25(+2.69%)
Aug 07, 2008	9.433	9.442	9.296	9.323	1,309,574	-0.14(-1.45%)
Aug 06, 2008	9.506	9.547	9.325	9.459	2,184,229	-0.04(-0.43%)
Aug 05, 2008	9.337	9.541	9.302	9.500	1,406,907	+0.14(+1.46%)
Aug 04, 2008	9.328	9.459	9.203	9.363	1,538,018	+0.06(+0.59%)
Aug 01, 2008	9.585	9.631	9.308	9.308	1,169,288	-0.22(-2.32%)
Jul 31, 2008	9.323	9.727	9.323	9.529	1,511,607	-0.10(-1.03%)
Jul 30, 2008	9.430	9.640	9.387	9.628	1,262,321	+0.26(+2.73%)
Jul 29, 2008	9.372	9.442	9.291	9.372	1,034,375	+0.05(+0.53%)
Jul 28, 2008	9.279	9.422	9.244	9.323	753,458	+0.04(+0.44%)
Jul 25, 2008	9.366	9.430	9.253	9.282	952,209	-0.03(-0.28%)
Jul 24, 2008	9.235	9.454	9.168	9.308	2,419,619	+0.10(+1.04%)
Jul 23, 2008	9.200	9.343	9.058	9.212	1,617,242	-0.00(-0.03%)
Jul 22, 2008	9.127	9.305	9.101	9.215	917,399	+0.02(+0.25%)
Jul 21, 2008	9.130	9.238	9.078	9.192	931,652	+0.07(+0.80%)
Jul 18, 2008	9.040	9.189	8.970	9.119	856,525	+0.09(+1.03%)
Jul 17, 2008	9.136	9.200	8.959	9.026	982,843	-0.08(-0.86%)
Jul 16, 2008	9.270	9.311	9.049	9.104	892,433	-0.16(-1.70%)
Jul 15, 2008	9.267	9.352	9.194	9.261	1,414,574	-0.01(-0.06%)
Jul 14, 2008	9.407	9.407	9.200	9.267	1,064,910	-0.08(-0.84%)
Jul 11, 2008	9.305	9.457	9.209	9.346	1,119,133	-0.01(-0.16%)
Jul 10, 2008	9.253	9.422	9.200	9.360	1,492,008	+0.12(+1.26%)
Jul 09, 2008	9.090	9.250	9.026	9.244	1,181,982	+0.15(+1.60%)
Jul 08, 2008	9.098	9.170	8.894	9.098	1,621,108	-0.08(-0.83%)
Jul 07, 2008	9.192	9.273	9.142	9.174	1,431,309	+0.03(+0.29%)
Jul 04, 2008	9.279	9.375	9.122	9.148	553,036	+0.00(+0.00%)
Jul 03, 2008	9.279	9.375	9.122	9.148	553,036	-0.11(-1.16%)
Jul 02, 2008	9.241	9.372	9.221	9.256	1,228,569	+0.00(+0.00%)