Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	4.143	4.196	4.041	4.055	607,902	-0.10(-2.39%)
Jun 29, 2010	4.309	4.309	4.120	4.154	611,786	-0.23(-5.31%)
Jun 25, 2010	4.408	4.464	4.351	4.387	4,930,195	+0.02(+0.37%)
Jun 24, 2010	4.424	4.466	4.351	4.371	499,763	-0.09(-1.97%)
Jun 23, 2010	4.484	4.588	4.427	4.459	485,765	-0.02(-0.51%)
Jun 22, 2010	4.530	4.602	4.445	4.482	886,384	-0.02(-0.46%)
Jun 21, 2010	4.577	4.594	4.452	4.503	765,994	+0.00(+0.10%)
Jun 18, 2010	4.434	4.547	4.417	4.498	1,487,784	+0.09(+2.04%)
Jun 17, 2010	4.369	4.408	4.295	4.408	677,710	+0.08(+1.81%)
Jun 16, 2010	4.302	4.369	4.293	4.330	314,199	-0.01(-0.27%)
Jun 15, 2010	4.267	4.362	4.224	4.341	740,161	+0.12(+2.90%)
Jun 14, 2010	4.150	4.258	4.122	4.219	655,531	+0.12(+2.98%)
Jun 11, 2010	4.046	4.122	4.025	4.097	687,303	+0.02(+0.59%)
Jun 10, 2010	4.055	4.094	4.016	4.073	590,700	+0.08(+1.93%)
Jun 09, 2010	4.041	4.048	3.954	3.995	773,047	-0.03(-0.63%)
Jun 08, 2010	4.055	4.067	3.940	4.021	444,802	-0.03(-0.68%)
Jun 07, 2010	4.187	4.203	4.041	4.048	867,735	-0.12(-2.96%)
Jun 04, 2010	4.297	4.302	4.154	4.172	844,637	-0.20(-4.67%)
Jun 03, 2010	4.341	4.390	4.297	4.376	778,332	+0.06(+1.39%)
Jun 02, 2010	4.307	4.362	4.272	4.316	1,323,934	+0.00(+0.08%)
Jun 01, 2010	4.359	4.446	4.310	4.312	735,874	-0.09(-1.99%)
May 28, 2010	4.488	4.472	4.379	4.400	496,623	-0.09(-1.95%)
May 27, 2010	4.432	4.499	4.391	4.488	431,506	+0.16(+3.78%)
May 26, 2010	4.333	4.425	4.287	4.324	972,634	+0.01(+0.32%)
May 25, 2010	4.193	4.312	4.126	4.310	1,321,890	-0.00(-0.11%)
May 24, 2010	4.412	4.414	4.303	4.315	447,181	-0.09(-2.09%)
May 21, 2010	4.264	4.423	4.248	4.407	805,456	+0.07(+1.54%)
May 20, 2010	4.368	4.527	4.340	4.340	815,938	-0.22(-4.90%)
May 19, 2010	4.658	4.677	4.525	4.564	886,245	-0.10(-2.13%)
May 18, 2010	4.850	4.879	4.654	4.663	512,502	-0.12(-2.46%)
May 17, 2010	4.750	4.810	4.624	4.780	727,765	+0.03(+0.73%)
May 14, 2010	4.796	4.822	4.667	4.746	696,428	-0.08(-1.72%)
May 13, 2010	4.843	4.871	4.790	4.829	1,092,475	-0.02(-0.33%)
May 12, 2010	4.808	4.868	4.799	4.845	1,843,929	+0.05(+0.96%)
May 11, 2010	4.875	4.914	4.716	4.799	1,317,078	+0.00(+0.00%)
May 10, 2010	4.769	4.813	4.654	4.799	871,823	+0.26(+5.63%)
May 07, 2010	4.750	4.829	4.478	4.543	1,838,892	-0.23(-4.87%)
May 06, 2010	4.928	5.045	4.448	4.776	1,150,859	-0.17(-3.45%)
May 05, 2010	4.944	5.050	4.884	4.946	1,362,725	-0.10(-1.96%)
May 04, 2010	5.050	5.207	5.022	5.045	2,186,438	+0.11(+2.29%)
May 03, 2010	4.833	4.987	4.833	4.932	810,124	+0.11(+2.34%)
Apr 30, 2010	4.958	4.992	4.820	4.820	835,006	-0.15(-3.06%)
Apr 29, 2010	4.946	4.983	4.903	4.972	943,379	+0.04(+0.89%)
Apr 28, 2010	4.898	4.974	4.875	4.928	628,503	+0.06(+1.14%)
Apr 27, 2010	4.916	4.972	4.801	4.873	955,666	-0.07(-1.35%)
Apr 26, 2010	4.999	5.045	4.930	4.939	691,417	-0.08(-1.61%)
Apr 23, 2010	4.990	5.022	4.916	5.020	737,570	+0.04(+0.79%)
Apr 22, 2010	4.695	4.987	4.631	4.981	2,231,724	+0.41(+8.92%)
Apr 21, 2010	4.580	4.587	4.515	4.573	464,548	-0.01(-0.30%)
Apr 20, 2010	4.545	4.617	4.529	4.587	661,277	+0.08(+1.69%)
Apr 19, 2010	4.499	4.529	4.400	4.511	386,480	+0.00(+0.10%)
Apr 16, 2010	4.538	4.558	4.428	4.506	1,131,639	-0.03(-0.71%)
Apr 15, 2010	4.520	4.596	4.499	4.538	809,274	+0.02(+0.51%)
Apr 14, 2010	4.412	4.515	4.412	4.515	996,215	+0.12(+2.62%)
Apr 13, 2010	4.370	4.432	4.315	4.400	327,792	+0.02(+0.42%)
Apr 12, 2010	4.379	4.409	4.365	4.382	277,252	-0.01(-0.16%)
Apr 09, 2010	4.372	4.508	4.326	4.389	311,800	+0.00(+0.05%)
Apr 08, 2010	4.361	4.418	4.319	4.386	345,862	-0.00(-0.10%)
Apr 07, 2010	4.368	4.409	4.352	4.391	549,402	+0.00(+0.11%)
Apr 06, 2010	4.361	4.395	4.326	4.386	328,360	+0.01(+0.26%)
Apr 05, 2010	4.345	4.393	4.326	4.375	597,513	+0.06(+1.39%)
Apr 01, 2010	4.301	4.315	4.315	4.315	1,003,078	+0.05(+1.24%)
Mar 31, 2010	4.285	4.375	4.262	4.262	968,018	-0.05(-1.23%)
Mar 30, 2010	4.324	4.370	4.283	4.315	345,055	-0.01(-0.32%)
Mar 29, 2010	4.336	4.379	4.299	4.329	343,350	-0.00(-0.11%)
Mar 26, 2010	4.365	4.395	4.283	4.333	540,525	-0.03(-0.69%)
Mar 25, 2010	4.384	4.488	4.359	4.363	634,868	-0.00(-0.11%)
Mar 24, 2010	4.379	4.418	4.368	4.368	626,169	-0.04(-0.99%)
Mar 23, 2010	4.395	4.437	4.352	4.412	645,736	+0.01(+0.16%)
Mar 22, 2010	4.363	4.421	4.310	4.405	428,321	+0.02(+0.47%)
Mar 19, 2010	4.531	4.534	4.377	4.384	736,946	-0.12(-2.66%)
Mar 18, 2010	4.483	4.545	4.450	4.504	251,810	-0.00(-0.10%)
Mar 17, 2010	4.513	4.564	4.481	4.508	407,661	+0.02(+0.36%)
Mar 16, 2010	4.455	4.497	4.418	4.492	252,166	+0.06(+1.25%)
Mar 15, 2010	4.407	4.460	4.370	4.437	392,615	+0.01(+0.16%)
Mar 12, 2010	4.430	4.448	4.365	4.430	214,620	+0.00(+0.10%)
Mar 11, 2010	4.414	4.428	4.334	4.425	347,181	-0.02(-0.41%)
Mar 10, 2010	4.425	4.474	4.423	4.444	620,008	+0.02(+0.42%)
Mar 09, 2010	4.469	4.495	4.389	4.425	1,125,443	-0.07(-1.54%)
Mar 08, 2010	4.469	4.525	4.455	4.495	211,926	+0.01(+0.31%)
Mar 05, 2010	4.513	4.566	4.460	4.481	718,993	-0.02(-0.51%)
Mar 04, 2010	4.488	4.504	4.442	4.504	195,222	+0.03(+0.72%)
Mar 03, 2010	4.467	4.527	4.430	4.472	354,288	+0.02(+0.38%)
Mar 02, 2010	4.420	4.466	4.409	4.455	593,276	+0.03(+0.62%)
Mar 01, 2010	4.379	4.459	4.367	4.427	924,410	+0.07(+1.69%)
Feb 26, 2010	4.406	4.406	4.333	4.353	408,424	-0.05(-1.10%)
Feb 25, 2010	4.314	4.402	4.294	4.402	288,641	+0.02(+0.37%)
Feb 24, 2010	4.337	4.402	4.305	4.386	380,869	+0.06(+1.28%)
Feb 23, 2010	4.365	4.379	4.312	4.330	570,570	-0.04(-0.90%)
Feb 22, 2010	4.376	4.383	4.337	4.370	502,137	+0.00(+0.00%)
Feb 19, 2010	4.376	4.395	4.363	4.370	593,896	-0.01(-0.16%)
Feb 18, 2010	4.365	4.383	4.344	4.376	1,063,469	+0.02(+0.48%)
Feb 17, 2010	4.376	4.376	4.317	4.356	1,135,354	-0.02(-0.42%)
Feb 16, 2010	4.360	4.376	4.303	4.374	1,194,023	+0.06(+1.33%)
Feb 12, 2010	4.243	4.317	4.317	4.317	4,767,706	+0.32(+8.01%)
Feb 11, 2010	3.927	3.999	3.886	3.996	636,863	+0.04(+1.11%)
Feb 10, 2010	3.927	3.955	3.861	3.953	385,414	+0.01(+0.35%)
Feb 09, 2010	3.920	3.941	3.865	3.939	784,357	+0.08(+1.97%)
Feb 08, 2010	3.897	3.897	3.824	3.863	769,874	-0.03(-0.71%)
Feb 05, 2010	3.824	3.890	3.794	3.890	479,327	+0.06(+1.69%)
Feb 04, 2010	3.828	3.890	3.814	3.826	1,061,811	-0.04(-1.13%)
Feb 03, 2010	3.814	3.872	3.803	3.870	546,949	+0.03(+0.72%)
Feb 02, 2010	3.801	3.851	3.745	3.842	667,973	+0.03(+0.85%)
Feb 01, 2010	3.775	3.821	3.725	3.810	500,383	+0.04(+1.04%)
Jan 29, 2010	3.791	3.861	3.768	3.771	873,243	-0.02(-0.43%)
Jan 28, 2010	3.916	3.916	3.775	3.787	641,131	-0.13(-3.41%)
Jan 27, 2010	3.826	3.925	3.789	3.920	414,897	+0.06(+1.61%)
Jan 26, 2010	3.881	3.913	3.847	3.858	388,015	-0.05(-1.24%)
Jan 25, 2010	3.953	3.953	3.885	3.907	252,750	+0.00(+0.06%)
Jan 22, 2010	3.987	4.033	3.886	3.904	556,600	-0.09(-2.36%)
Jan 21, 2010	4.123	4.178	3.976	3.999	662,108	-0.13(-3.18%)
Jan 20, 2010	4.013	4.135	3.978	4.130	871,163	+0.07(+1.82%)
Jan 19, 2010	3.927	4.068	3.927	4.056	787,188	+0.12(+3.16%)
Jan 15, 2010	4.045	3.932	3.932	3.932	1,457,836	-0.09(-2.35%)
Jan 14, 2010	3.992	4.038	3.966	4.026	268,076	+0.03(+0.63%)
Jan 13, 2010	3.985	4.008	3.897	4.001	358,229	+0.02(+0.46%)
Jan 12, 2010	3.978	4.008	3.943	3.983	228,152	-0.04(-0.92%)
Jan 11, 2010	4.054	4.061	3.978	4.019	177,375	-0.02(-0.57%)
Jan 08, 2010	4.036	4.052	4.006	4.042	219,752	+0.00(+0.11%)
Jan 07, 2010	4.038	4.040	3.953	4.038	246,846	+0.01(+0.23%)
Jan 06, 2010	4.068	4.109	4.006	4.029	418,839	-0.05(-1.24%)
Jan 05, 2010	4.160	4.213	4.077	4.079	362,149	-0.10(-2.37%)
Jan 04, 2010	4.119	4.197	4.112	4.178	312,401	+0.10(+2.43%)
Dec 31, 2009	4.139	4.079	4.079	4.079	725,879	-0.07(-1.77%)
Dec 30, 2009	4.114	4.160	4.098	4.153	375,568	+0.02(+0.45%)
Dec 29, 2009	4.135	4.176	4.125	4.135	301,526	-0.00(-0.06%)
Dec 28, 2009	4.153	4.153	4.089	4.137	288,723	+0.01(+0.22%)
Dec 24, 2009	4.144	4.144	4.098	4.128	101,102	+0.01(+0.28%)
Dec 23, 2009	4.102	4.144	4.013	4.116	374,261	+0.03(+0.62%)
Dec 22, 2009	4.105	4.121	4.047	4.091	483,104	+0.00(+0.11%)
Dec 21, 2009	3.953	4.098	3.925	4.086	614,283	+0.15(+3.68%)
Dec 18, 2009	4.022	4.038	3.932	3.941	1,578,787	-0.04(-0.93%)
Dec 17, 2009	3.992	4.003	3.902	3.978	473,887	-0.03(-0.75%)
Dec 16, 2009	4.049	4.061	3.964	4.008	448,391	+0.00(+0.06%)
Dec 15, 2009	4.015	4.114	3.902	4.006	452,862	-0.03(-0.80%)
Dec 14, 2009	3.971	4.045	3.916	4.038	421,496	+0.10(+2.63%)
Dec 11, 2009	3.932	3.955	3.858	3.934	329,910	+0.01(+0.18%)
Dec 10, 2009	4.022	4.033	3.908	3.927	408,037	-0.07(-1.67%)
Dec 09, 2009	4.045	4.049	3.957	3.994	804,102	-0.06(-1.48%)
Dec 08, 2009	4.077	4.105	4.008	4.054	296,763	-0.04(-0.96%)
Dec 07, 2009	4.038	4.121	4.038	4.093	280,301	+0.04(+1.02%)
Dec 04, 2009	3.909	4.063	3.890	4.052	811,361	+0.22(+5.84%)
Dec 03, 2009	3.874	3.925	3.824	3.828	691,525	-0.01(-0.36%)
Dec 02, 2009	3.785	3.870	3.785	3.842	839,415	+0.07(+1.97%)
Dec 01, 2009	3.835	3.851	3.733	3.768	1,041,659	-0.02(-0.55%)
Nov 30, 2009	3.830	3.830	3.695	3.789	1,930,267	-0.04(-1.02%)
Nov 27, 2009	3.830	3.888	3.823	3.828	274,645	-0.13(-3.20%)
Nov 25, 2009	4.019	4.030	3.950	3.954	332,247	-0.06(-1.43%)
Nov 24, 2009	4.042	4.046	3.968	4.012	356,200	-0.04(-0.97%)
Nov 23, 2009	4.009	4.081	4.009	4.051	481,045	+0.11(+2.68%)
Nov 20, 2009	3.936	3.996	3.913	3.945	509,437	-0.03(-0.81%)
Nov 19, 2009	4.019	4.021	3.927	3.977	592,021	-0.09(-2.15%)
Nov 18, 2009	4.097	4.113	4.039	4.065	334,863	-0.03(-0.79%)
Nov 17, 2009	4.138	4.182	4.079	4.097	477,247	-0.04(-1.00%)
Nov 16, 2009	3.940	4.168	3.929	4.138	634,660	+0.22(+5.58%)
Nov 13, 2009	3.911	3.940	3.858	3.920	325,305	+0.02(+0.59%)
Nov 12, 2009	4.007	4.081	3.885	3.897	501,938	-0.11(-2.65%)
Nov 11, 2009	4.016	4.051	3.947	4.003	418,911	+0.02(+0.52%)
Nov 10, 2009	3.961	4.038	3.950	3.982	308,026	-0.01(-0.35%)
Nov 09, 2009	3.947	4.005	3.927	3.996	476,048	+0.09(+2.42%)
Nov 06, 2009	3.878	3.957	3.876	3.901	487,192	-0.03(-0.76%)
Nov 05, 2009	3.846	3.947	3.846	3.931	568,612	+0.11(+2.89%)
Nov 04, 2009	3.888	3.927	3.818	3.821	922,362	-0.02(-0.60%)
Nov 03, 2009	3.740	3.876	3.687	3.844	1,085,262	+0.13(+3.53%)
Nov 02, 2009	3.717	3.736	3.644	3.713	734,310	+0.01(+0.25%)
Oct 30, 2009	3.779	3.791	3.667	3.703	882,721	-0.11(-2.96%)
Oct 29, 2009	3.814	3.837	3.772	3.816	545,972	+0.03(+0.79%)
Oct 28, 2009	3.864	3.906	3.770	3.786	658,417	-0.07(-1.91%)
Oct 27, 2009	3.890	3.936	3.841	3.860	565,258	-0.01(-0.30%)
Oct 26, 2009	3.874	3.982	3.825	3.871	802,240	-0.01(-0.24%)
Oct 23, 2009	3.899	3.966	3.860	3.881	723,918	-0.06(-1.52%)
Oct 22, 2009	3.911	3.954	3.844	3.940	419,020	+0.03(+0.88%)
Oct 21, 2009	3.961	4.049	3.897	3.906	670,382	-0.06(-1.39%)
Oct 20, 2009	3.904	4.000	3.904	3.961	607,475	-0.03(-0.69%)
Oct 19, 2009	3.963	4.009	3.913	3.989	451,822	+0.05(+1.29%)
Oct 16, 2009	3.883	3.961	3.837	3.938	600,646	+0.03(+0.88%)
Oct 15, 2009	3.876	3.917	3.848	3.904	429,838	+0.01(+0.24%)
Oct 14, 2009	3.931	3.940	3.876	3.894	551,094	+0.00(+0.00%)
Oct 13, 2009	3.929	3.943	3.860	3.894	574,825	-0.05(-1.17%)
Oct 12, 2009	3.947	3.961	3.860	3.940	484,425	+0.07(+1.84%)
Oct 09, 2009	3.800	3.883	3.795	3.869	960,430	+0.07(+1.82%)
Oct 08, 2009	3.747	3.821	3.724	3.800	879,975	+0.09(+2.29%)
Oct 07, 2009	3.719	3.777	3.703	3.715	266,725	-0.03(-0.86%)
Oct 06, 2009	3.669	3.761	3.653	3.747	352,906	+0.08(+2.20%)
Oct 05, 2009	3.637	3.667	3.600	3.667	473,163	+0.06(+1.59%)
Oct 02, 2009	3.632	3.671	3.588	3.609	497,481	-0.05(-1.26%)
Oct 01, 2009	3.742	3.770	3.655	3.655	624,872	-0.12(-3.05%)
Sep 30, 2009	3.814	3.841	3.736	3.770	487,840	-0.05(-1.27%)
Sep 29, 2009	3.841	3.851	3.798	3.818	410,869	-0.03(-0.78%)
Sep 28, 2009	3.793	3.901	3.768	3.848	425,576	+0.06(+1.70%)
Sep 25, 2009	3.853	3.853	3.763	3.784	381,169	-0.07(-1.79%)
Sep 24, 2009	3.934	3.957	3.828	3.853	392,348	-0.08(-1.93%)
Sep 23, 2009	3.888	3.980	3.860	3.929	638,488	+0.03(+0.89%)
Sep 22, 2009	3.938	3.957	3.874	3.894	323,606	-0.03(-0.70%)
Sep 21, 2009	3.961	4.021	3.917	3.922	420,901	-0.09(-2.18%)
Sep 18, 2009	3.973	4.035	3.924	4.009	1,033,938	+0.05(+1.22%)
Sep 17, 2009	3.986	4.113	3.931	3.961	1,006,549	-0.02(-0.58%)
Sep 16, 2009	3.894	3.993	3.874	3.984	555,009	+0.09(+2.30%)
Sep 15, 2009	3.805	3.899	3.805	3.894	614,366	+0.07(+1.87%)
Sep 14, 2009	3.759	3.825	3.742	3.823	265,600	+0.03(+0.67%)
Sep 11, 2009	3.835	3.837	3.745	3.798	533,394	-0.04(-1.14%)
Sep 10, 2009	3.814	3.841	3.775	3.841	326,004	+0.01(+0.30%)
Sep 09, 2009	3.747	3.848	3.747	3.830	438,819	+0.06(+1.46%)
Sep 08, 2009	3.777	3.779	3.701	3.775	376,051	+0.02(+0.43%)
Sep 04, 2009	3.731	3.768	3.678	3.759	496,542	+0.03(+0.74%)
Sep 03, 2009	3.708	3.733	3.680	3.731	433,883	+0.03(+0.68%)
Sep 02, 2009	3.696	3.745	3.675	3.706	775,633	-0.01(-0.23%)
Sep 01, 2009	3.680	3.804	3.680	3.714	1,342,608	+0.03(+0.81%)
Aug 31, 2009	3.705	3.742	3.661	3.684	552,973	-0.06(-1.54%)
Aug 28, 2009	3.783	3.815	3.710	3.742	375,572	-0.02(-0.55%)
Aug 27, 2009	3.737	3.783	3.659	3.763	415,888	+0.01(+0.18%)
Aug 26, 2009	3.746	3.783	3.737	3.756	364,254	+0.00(+0.00%)
Aug 25, 2009	3.751	3.804	3.712	3.756	586,275	+0.02(+0.55%)
Aug 24, 2009	3.703	3.735	3.629	3.735	647,100	+0.03(+0.74%)
Aug 21, 2009	3.659	3.712	3.627	3.707	721,204	+0.10(+2.87%)
Aug 20, 2009	3.625	3.648	3.567	3.604	413,622	-0.02(-0.51%)
Aug 19, 2009	3.517	3.622	3.517	3.622	502,875	+0.05(+1.42%)
Aug 18, 2009	3.558	3.581	3.498	3.572	551,404	+0.04(+1.24%)
Aug 17, 2009	3.615	3.615	3.516	3.528	1,133,127	-0.13(-3.58%)
Aug 14, 2009	3.756	3.756	3.613	3.659	754,506	-0.10(-2.75%)
Aug 13, 2009	3.724	3.788	3.678	3.763	462,086	+0.05(+1.30%)
Aug 12, 2009	3.682	3.774	3.678	3.714	737,110	+0.03(+0.75%)
Aug 11, 2009	3.707	3.730	3.668	3.687	397,204	-0.05(-1.35%)
Aug 10, 2009	3.763	3.809	3.719	3.737	566,426	-0.04(-1.16%)
Aug 07, 2009	3.834	3.882	3.779	3.781	1,062,097	-0.01(-0.36%)
Aug 06, 2009	3.813	3.873	3.769	3.795	1,408,186	-0.01(-0.36%)
Aug 05, 2009	3.797	3.845	3.760	3.809	1,341,752	+0.00(+0.06%)
Aug 04, 2009	3.795	3.848	3.795	3.806	1,040,478	-0.02(-0.54%)
Aug 03, 2009	3.838	3.882	3.783	3.827	1,156,750	+0.03(+0.85%)
Jul 31, 2009	3.795	3.905	3.790	3.795	1,314,150	-0.02(-0.54%)
Jul 30, 2009	3.737	3.845	3.730	3.815	1,859,106	+0.09(+2.34%)
Jul 29, 2009	3.707	3.737	3.696	3.728	1,067,528	-0.02(-0.55%)
Jul 28, 2009	3.712	3.760	3.712	3.749	988,241	+0.00(+0.00%)
Jul 27, 2009	3.744	3.760	3.710	3.749	958,239	+0.01(+0.31%)
Jul 24, 2009	3.795	3.802	3.698	3.737	1,069,197	-0.08(-1.99%)
Jul 23, 2009	3.574	3.859	3.569	3.813	1,837,918	+0.23(+6.28%)
Jul 22, 2009	3.565	3.622	3.565	3.588	1,355,809	-0.00(-0.06%)
Jul 21, 2009	3.574	3.606	3.530	3.590	544,138	-0.02(-0.45%)
Jul 20, 2009	3.567	3.615	3.540	3.606	760,628	+0.06(+1.62%)
Jul 17, 2009	3.574	3.590	3.530	3.549	834,180	-0.02(-0.45%)
Jul 16, 2009	3.482	3.576	3.427	3.565	566,370	+0.08(+2.18%)
Jul 15, 2009	3.291	3.503	3.267	3.489	1,022,621	+0.23(+6.91%)
Jul 14, 2009	3.227	3.291	3.218	3.264	357,010	+0.03(+0.78%)
Jul 13, 2009	3.151	3.243	3.123	3.238	767,785	+0.07(+2.18%)
Jul 10, 2009	3.155	3.185	3.132	3.169	400,974	+0.00(+0.15%)
Jul 09, 2009	3.222	3.287	3.160	3.165	1,062,284	-0.03(-1.08%)
Jul 08, 2009	3.211	3.241	3.149	3.199	883,496	-0.01(-0.22%)
Jul 07, 2009	3.183	3.252	3.178	3.206	1,573,086	-0.01(-0.36%)
Jul 06, 2009	3.238	3.247	3.197	3.218	1,435,048	-0.02(-0.71%)
Jul 02, 2009	3.316	3.353	3.231	3.241	927,459	-0.12(-3.56%)