Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.865	9.171	8.816	8.865	205,994	-0.01(-0.11%)
Jun 29, 2009	8.865	9.122	8.609	8.875	146,181	+0.04(+0.45%)
Jun 26, 2009	8.767	8.954	8.688	8.836	738,876	+0.04(+0.45%)
Jun 25, 2009	8.559	8.796	8.481	8.796	223,192	+0.28(+3.24%)
Jun 24, 2009	8.619	8.855	8.461	8.520	223,030	+0.01(+0.12%)
Jun 23, 2009	8.481	8.786	8.441	8.510	235,475	+0.13(+1.53%)
Jun 22, 2009	8.895	8.964	8.362	8.382	254,557	-0.61(-6.80%)
Jun 19, 2009	9.358	9.388	8.767	8.993	323,239	-0.17(-1.83%)
Jun 18, 2009	9.338	9.546	8.983	9.161	160,753	-0.22(-2.31%)
Jun 17, 2009	9.358	9.536	9.122	9.378	99,260	-0.01(-0.11%)
Jun 16, 2009	9.802	9.812	9.338	9.388	236,397	-0.41(-4.23%)
Jun 15, 2009	9.861	9.861	9.546	9.802	226,124	-0.28(-2.74%)
Jun 12, 2009	9.979	10.12	9.861	10.08	89,197	+0.01(+0.10%)
Jun 11, 2009	10.18	10.46	10.07	10.07	979,299	-0.05(-0.49%)
Jun 10, 2009	9.979	10.18	9.605	10.12	293,719	+0.22(+2.19%)
Jun 09, 2009	9.881	10.13	9.881	9.901	83,996	+0.09(+0.90%)
Jun 08, 2009	9.772	10.23	9.595	9.812	159,076	-0.39(-3.86%)
Jun 05, 2009	10.21	10.40	9.970	10.21	187,928	+0.05(+0.49%)
Jun 04, 2009	9.910	10.21	9.615	10.16	260,391	+0.35(+3.52%)
Jun 03, 2009	9.891	10.15	9.536	9.812	286,676	-0.12(-1.19%)
Jun 02, 2009	9.999	10.25	9.753	9.930	276,612	-0.16(-1.56%)
Jun 01, 2009	9.437	10.13	9.388	10.09	238,704	+0.77(+8.25%)
May 29, 2009	9.171	9.322	9.053	9.319	304,446	+0.15(+1.61%)
May 28, 2009	9.122	9.289	8.983	9.171	414,748	+0.09(+0.98%)
May 27, 2009	9.082	9.250	8.993	9.082	469,857	-0.04(-0.43%)
May 26, 2009	8.471	9.279	8.135	9.122	634,061	+1.06(+13.08%)
May 22, 2009	8.116	8.214	7.938	8.066	144,902	-0.02(-0.24%)
May 21, 2009	8.135	8.382	7.761	8.086	179,754	-0.15(-1.80%)
May 20, 2009	8.451	8.855	8.195	8.234	358,464	-0.16(-1.88%)
May 19, 2009	8.155	8.559	8.086	8.392	292,666	+0.15(+1.79%)
May 18, 2009	8.195	8.520	8.017	8.244	284,409	+0.14(+1.70%)
May 15, 2009	8.096	8.195	7.869	8.106	263,030	+0.00(+0.00%)
May 14, 2009	7.780	8.214	7.761	8.106	227,451	+0.35(+4.45%)
May 13, 2009	8.007	8.244	7.702	7.761	196,312	-0.37(-4.61%)
May 12, 2009	8.303	8.382	7.958	8.135	292,834	-0.14(-1.67%)
May 11, 2009	8.402	8.540	8.175	8.273	303,008	-0.31(-3.56%)
May 08, 2009	8.638	8.717	8.254	8.579	310,145	+0.07(+0.81%)
May 07, 2009	8.934	9.023	8.293	8.510	312,830	-0.34(-3.79%)
May 06, 2009	8.589	8.964	8.333	8.845	356,502	+0.37(+4.42%)
May 05, 2009	8.865	8.865	8.313	8.471	243,841	-0.44(-4.98%)
May 04, 2009	8.155	8.914	7.968	8.914	1,180,877	+0.82(+10.11%)
May 01, 2009	8.313	8.333	7.978	8.096	262,195	-0.22(-2.61%)
Apr 30, 2009	8.254	8.500	7.741	8.313	479,394	+0.13(+1.57%)
Apr 29, 2009	8.027	8.244	7.958	8.185	205,884	+0.22(+2.72%)
Apr 28, 2009	7.840	8.116	7.761	7.968	160,321	+0.05(+0.62%)
Apr 27, 2009	7.682	8.273	7.623	7.918	376,200	+0.08(+1.01%)
Apr 24, 2009	8.402	8.402	7.376	7.840	515,449	-0.53(-6.36%)
Apr 23, 2009	9.279	9.358	8.273	8.372	273,454	-0.76(-8.32%)
Apr 22, 2009	8.609	9.388	8.481	9.131	211,644	+0.30(+3.35%)
Apr 21, 2009	8.342	8.895	8.342	8.836	234,528	+0.43(+5.16%)
Apr 20, 2009	8.855	8.895	8.362	8.402	177,641	-0.49(-5.54%)
Apr 17, 2009	8.530	8.983	8.402	8.895	199,896	+0.39(+4.64%)
Apr 16, 2009	8.126	8.589	8.126	8.500	160,831	+0.45(+5.64%)
Apr 15, 2009	8.076	8.135	7.840	8.047	156,334	-0.14(-1.69%)
Apr 14, 2009	8.313	8.520	7.997	8.185	149,818	-0.31(-3.60%)
Apr 13, 2009	8.569	8.697	8.254	8.490	125,405	-0.25(-2.82%)
Apr 09, 2009	8.185	8.776	8.057	8.737	175,032	+0.78(+9.79%)
Apr 08, 2009	7.662	7.958	7.514	7.958	139,838	+0.34(+4.40%)
Apr 07, 2009	8.145	8.155	7.613	7.623	187,930	-0.68(-8.19%)
Apr 06, 2009	8.481	8.737	8.126	8.303	205,019	-0.29(-3.33%)
Apr 03, 2009	8.471	8.619	8.155	8.589	147,713	+0.07(+0.81%)
Apr 02, 2009	8.047	8.658	7.958	8.520	247,893	+0.66(+8.41%)
Apr 01, 2009	7.248	7.869	7.238	7.859	186,341	+0.43(+5.84%)
Mar 31, 2009	7.376	7.830	7.258	7.425	218,589	+0.20(+2.73%)
Mar 30, 2009	7.268	7.504	6.932	7.228	242,723	-0.84(-10.39%)
Mar 26, 2009	7.248	8.185	7.248	8.066	319,010	+0.59(+7.92%)
Mar 25, 2009	7.297	7.662	7.080	7.475	174,524	+0.23(+3.13%)
Mar 24, 2009	7.652	7.741	7.199	7.248	191,418	-0.41(-5.41%)
Mar 23, 2009	7.159	7.662	6.577	7.662	234,903	+0.85(+12.45%)
Mar 20, 2009	7.120	7.435	6.740	6.814	304,591	-0.23(-3.22%)
Mar 19, 2009	7.228	7.356	7.011	7.041	318,467	-0.10(-1.38%)
Mar 18, 2009	6.607	7.277	6.498	7.139	260,668	+0.51(+7.74%)
Mar 17, 2009	6.094	6.627	6.074	6.627	222,384	+0.51(+8.39%)
Mar 16, 2009	6.439	6.489	6.035	6.114	195,998	-0.24(-3.73%)
Mar 13, 2009	6.479	6.567	6.025	6.351	213,892	-0.07(-1.08%)
Mar 12, 2009	5.729	6.508	5.650	6.420	404,001	+0.56(+9.60%)
Mar 11, 2009	5.710	6.065	5.611	5.857	199,488	+0.18(+3.13%)
Mar 10, 2009	5.542	5.877	5.433	5.680	272,365	+0.27(+4.92%)
Mar 09, 2009	5.503	5.719	5.335	5.414	236,892	-0.17(-3.00%)
Mar 06, 2009	5.581	5.719	5.286	5.581	307,507	+0.06(+1.07%)
Mar 05, 2009	5.759	5.917	5.503	5.522	330,288	-0.38(-6.51%)
Mar 04, 2009	5.591	5.976	5.512	5.907	371,867	+0.14(+2.39%)
Mar 02, 2009	6.508	6.735	5.729	5.769	380,033	-0.90(-13.46%)
Feb 27, 2009	6.459	6.784	6.321	6.666	248,893	+0.05(+0.75%)
Feb 26, 2009	6.449	6.932	6.449	6.617	320,156	+0.22(+3.39%)
Feb 25, 2009	6.518	6.597	6.341	6.400	402,885	-0.16(-2.41%)
Feb 24, 2009	6.844	7.268	6.163	6.558	809,422	-0.49(-6.99%)
Feb 23, 2009	7.583	7.800	6.942	7.051	400,411	-0.53(-7.02%)
Feb 20, 2009	7.465	7.780	7.435	7.583	435,890	+0.00(+0.00%)
Feb 19, 2009	7.810	7.899	7.534	7.583	358,384	-0.14(-1.79%)
Feb 18, 2009	7.869	8.057	7.524	7.721	309,477	-0.02(-0.25%)
Feb 17, 2009	8.234	8.619	7.702	7.741	466,425	-0.78(-9.14%)
Feb 13, 2009	8.372	8.648	8.362	8.520	344,709	+0.13(+1.53%)
Feb 12, 2009	8.155	8.638	8.155	8.392	275,256	+0.04(+0.47%)
Feb 11, 2009	8.461	8.658	8.135	8.352	208,769	-0.10(-1.17%)
Feb 10, 2009	8.855	9.072	8.382	8.451	251,428	-0.49(-5.51%)
Feb 09, 2009	8.855	8.983	8.727	8.944	180,077	+0.02(+0.22%)
Feb 06, 2009	8.628	8.944	8.520	8.924	255,030	+0.26(+2.96%)
Feb 05, 2009	8.392	8.993	8.096	8.668	372,995	-0.17(-1.90%)
Feb 04, 2009	8.737	9.161	8.737	8.836	214,656	+0.13(+1.47%)
Feb 03, 2009	8.954	8.954	8.589	8.707	191,208	-0.21(-2.32%)
Feb 02, 2009	8.727	9.013	8.609	8.914	210,233	+0.06(+0.67%)
Jan 30, 2009	9.141	9.329	8.806	8.855	208,332	-0.21(-2.29%)
Jan 29, 2009	9.467	9.467	8.993	9.062	224,528	-0.55(-5.74%)
Jan 28, 2009	9.250	9.693	9.230	9.615	230,995	+0.46(+5.06%)
Jan 27, 2009	8.619	9.220	8.619	9.151	231,109	+0.59(+6.91%)
Jan 26, 2009	8.421	8.974	8.362	8.559	177,363	+0.13(+1.52%)
Jan 23, 2009	8.057	8.619	8.057	8.431	230,580	+0.16(+1.91%)
Jan 22, 2009	8.313	8.431	7.940	8.273	219,518	-0.27(-3.12%)
Jan 21, 2009	8.224	8.609	8.037	8.540	222,918	+0.45(+5.61%)
Jan 20, 2009	8.885	8.905	8.037	8.086	278,470	-0.92(-10.19%)
Jan 16, 2009	8.895	9.033	8.599	9.003	602,796	+0.23(+2.58%)
Jan 15, 2009	8.589	8.786	8.057	8.776	312,582	+0.17(+1.95%)
Jan 14, 2009	8.707	8.964	8.431	8.609	377,907	-0.23(-2.57%)
Jan 13, 2009	8.885	9.171	8.707	8.836	204,760	-0.06(-0.67%)
Jan 12, 2009	9.338	9.338	8.796	8.895	240,575	-0.48(-5.15%)
Jan 09, 2009	9.940	10.06	9.338	9.378	219,918	-0.59(-5.93%)
Jan 08, 2009	10.04	10.05	9.506	9.970	201,953	-0.08(-0.79%)
Jan 07, 2009	10.09	10.45	9.713	10.05	452,941	-0.23(-2.21%)
Jan 06, 2009	9.920	10.31	9.802	10.28	474,116	+0.40(+4.10%)
Jan 05, 2009	9.703	10.39	9.664	9.871	451,096	+0.04(+0.40%)
Jan 02, 2009	9.841	9.979	9.575	9.832	237,412	+0.02(+0.20%)
Dec 31, 2008	9.999	9.999	9.684	9.812	352,639	-0.15(-1.49%)
Dec 30, 2008	9.546	9.960	9.181	9.960	225,770	+0.54(+5.76%)
Dec 29, 2008	9.358	9.526	9.230	9.417	214,407	-0.04(-0.42%)
Dec 26, 2008	9.220	9.664	8.875	9.457	96,564	-0.09(-0.93%)
Dec 24, 2008	9.516	9.654	9.191	9.546	103,254	+0.06(+0.62%)
Dec 23, 2008	9.664	9.822	9.309	9.486	184,853	-0.05(-0.52%)
Dec 22, 2008	9.772	9.901	9.151	9.536	307,056	-0.25(-2.52%)
Dec 19, 2008	9.970	10.20	9.516	9.782	381,846	+0.06(+0.61%)
Dec 18, 2008	9.979	10.28	9.398	9.723	341,543	-0.12(-1.20%)
Dec 17, 2008	9.792	10.20	9.693	9.841	453,317	-0.10(-0.99%)
Dec 16, 2008	9.496	9.960	9.092	9.940	232,070	+0.61(+6.55%)
Dec 15, 2008	10.06	10.06	9.003	9.329	236,593	-0.67(-6.71%)
Dec 12, 2008	8.954	10.04	8.767	9.999	435,850	+0.99(+10.94%)
Dec 11, 2008	9.329	9.555	8.855	9.013	316,308	-0.47(-4.99%)
Dec 10, 2008	9.437	9.753	9.269	9.486	353,616	+0.14(+1.48%)
Dec 09, 2008	9.003	9.684	8.919	9.348	436,725	+0.19(+2.05%)
Dec 08, 2008	8.550	9.289	8.481	9.161	457,752	+0.73(+8.65%)
Dec 05, 2008	7.623	8.490	7.514	8.431	393,246	+0.66(+8.50%)
Dec 04, 2008	7.386	7.958	7.386	7.771	591,146	+0.29(+3.82%)
Dec 03, 2008	7.100	7.563	6.952	7.485	270,448	+0.34(+4.69%)
Dec 02, 2008	7.061	7.228	6.494	7.149	249,668	+0.27(+3.87%)
Dec 01, 2008	7.396	7.830	6.844	6.883	277,850	-0.79(-10.28%)
Nov 28, 2008	7.652	7.751	7.416	7.672	98,284	-0.14(-1.77%)
Nov 26, 2008	6.508	7.830	6.508	7.810	772,941	+1.13(+16.99%)
Nov 25, 2008	6.952	6.982	6.380	6.676	494,129	-0.19(-2.73%)
Nov 24, 2008	6.607	6.923	6.262	6.863	419,067	+0.33(+4.98%)
Nov 21, 2008	5.966	6.676	5.650	6.538	574,134	+0.68(+11.62%)
Nov 20, 2008	6.242	6.351	5.857	5.857	630,644	-0.42(-6.75%)
Nov 19, 2008	6.627	6.853	6.272	6.282	458,153	-0.35(-5.21%)
Nov 18, 2008	6.686	6.903	6.321	6.627	353,831	-0.02(-0.30%)
Nov 17, 2008	7.021	7.100	6.627	6.646	314,895	-0.41(-5.87%)
Nov 14, 2008	8.155	8.333	7.021	7.061	603,739	-1.23(-14.86%)
Nov 13, 2008	7.968	8.342	7.277	8.293	835,022	+0.36(+4.60%)
Nov 12, 2008	8.678	9.013	7.879	7.928	327,608	-0.88(-9.97%)
Nov 11, 2008	9.220	9.388	8.688	8.806	348,978	-0.51(-5.50%)
Nov 10, 2008	9.861	10.02	9.200	9.319	244,190	-0.31(-3.18%)
Nov 07, 2008	9.644	9.999	9.398	9.624	229,287	+0.09(+0.93%)
Nov 06, 2008	10.18	10.18	9.506	9.536	297,203	-0.69(-6.75%)
Nov 05, 2008	10.79	10.93	10.19	10.23	280,476	-0.73(-6.66%)
Nov 04, 2008	10.88	11.18	10.44	10.96	287,663	+0.20(+1.83%)
Nov 03, 2008	10.57	10.86	9.861	10.76	506,733	+0.24(+2.25%)
Oct 31, 2008	9.605	10.69	9.575	10.52	512,758	+0.86(+8.88%)
Oct 30, 2008	9.861	10.06	9.250	9.664	701,292	+0.14(+1.45%)
Oct 29, 2008	8.875	9.782	8.678	9.526	809,830	+0.68(+7.69%)
Oct 28, 2008	8.165	8.885	7.899	8.845	394,944	+0.86(+10.74%)
Oct 27, 2008	8.195	8.471	7.968	7.987	281,875	-0.36(-4.37%)
Oct 24, 2008	8.185	8.579	8.076	8.352	861,958	-0.50(-5.68%)
Oct 23, 2008	8.579	9.240	8.530	8.855	1,156,297	+0.01(+0.11%)
Oct 22, 2008	9.388	9.546	8.727	8.845	979,247	-0.96(-9.76%)
Oct 21, 2008	10.48	10.80	9.792	9.802	573,509	-0.45(-4.42%)
Oct 20, 2008	10.15	10.56	10.01	10.26	408,849	+0.22(+2.16%)
Oct 17, 2008	10.08	10.77	9.901	10.04	367,848	-0.43(-4.14%)
Oct 16, 2008	9.486	10.54	9.269	10.47	391,935	+1.06(+11.32%)
Oct 15, 2008	10.13	10.68	9.398	9.408	328,657	-0.94(-9.06%)
Oct 14, 2008	11.05	11.05	10.10	10.34	412,914	-0.41(-3.85%)
Oct 13, 2008	10.39	10.78	10.15	10.76	404,225	+0.90(+9.10%)
Oct 10, 2008	9.565	10.31	9.092	9.861	881,151	-0.02(-0.20%)
Oct 09, 2008	10.45	11.04	9.762	9.881	842,448	-0.55(-5.29%)
Oct 08, 2008	10.44	11.01	9.989	10.43	1,102,527	-0.10(-0.94%)
Oct 07, 2008	11.52	11.62	10.48	10.53	510,531	-0.94(-8.17%)
Oct 06, 2008	12.10	12.10	10.84	11.47	908,835	-0.77(-6.28%)
Oct 03, 2008	12.77	13.13	12.20	12.24	434,646	-0.27(-2.13%)
Oct 02, 2008	13.12	13.53	12.36	12.50	477,008	-0.73(-5.51%)
Oct 01, 2008	13.36	13.52	13.10	13.23	395,297	-0.26(-1.90%)
Sep 30, 2008	13.32	13.62	13.05	13.49	442,792	+0.26(+1.94%)
Sep 29, 2008	14.36	14.42	12.92	13.23	528,855	-1.45(-9.87%)
Sep 26, 2008	14.35	14.91	14.16	14.68	241,721	-0.03(-0.20%)
Sep 25, 2008	14.41	15.09	14.29	14.71	348,867	+0.42(+2.97%)
Sep 24, 2008	14.43	14.68	14.10	14.29	434,172	-0.06(-0.41%)
Sep 23, 2008	14.42	14.79	14.17	14.35	401,886	+0.00(+0.00%)
Sep 22, 2008	15.21	15.38	14.32	14.35	357,790	-0.79(-5.21%)
Sep 19, 2008	13.80	15.20	13.54	15.14	1,280,590	+1.65(+12.21%)
Sep 18, 2008	13.29	13.69	12.59	13.49	698,459	+0.55(+4.27%)
Sep 17, 2008	13.62	13.67	12.91	12.94	552,431	-0.87(-6.29%)
Sep 16, 2008	13.31	13.85	12.82	13.81	508,695	+0.36(+2.71%)
Sep 15, 2008	13.80	14.06	13.30	13.44	455,190	-0.63(-4.48%)
Sep 12, 2008	14.35	14.35	13.82	14.07	405,137	-0.41(-2.86%)
Sep 11, 2008	14.03	14.50	13.82	14.49	338,315	+0.27(+1.87%)
Sep 10, 2008	14.10	14.45	13.88	14.22	468,610	+0.36(+2.60%)
Sep 09, 2008	14.61	14.76	13.85	13.86	506,973	-0.70(-4.78%)
Sep 08, 2008	14.85	14.98	14.32	14.55	360,247	+0.05(+0.34%)
Sep 05, 2008	14.85	14.94	14.37	14.51	486,984	-0.38(-2.58%)
Sep 04, 2008	15.91	16.03	14.86	14.89	431,190	-1.21(-7.53%)
Sep 03, 2008	16.35	16.74	15.86	16.10	665,293	-0.26(-1.57%)
Sep 02, 2008	16.29	16.64	16.07	16.36	317,874	+0.45(+2.85%)
Aug 29, 2008	16.23	16.30	15.81	15.91	207,445	-0.45(-2.77%)
Aug 28, 2008	16.04	16.37	15.97	16.36	212,812	+0.36(+2.22%)
Aug 27, 2008	15.78	16.38	15.62	16.00	273,777	+0.22(+1.37%)
Aug 26, 2008	15.81	16.00	15.56	15.79	253,265	-0.06(-0.37%)
Aug 25, 2008	16.02	16.08	15.73	15.85	228,776	-0.25(-1.53%)
Aug 22, 2008	15.66	16.20	15.66	16.09	233,885	+0.52(+3.36%)
Aug 21, 2008	15.68	16.14	15.56	15.57	322,109	-0.25(-1.56%)
Aug 20, 2008	16.06	16.38	15.68	15.82	362,388	-0.19(-1.17%)
Aug 19, 2008	15.91	16.23	15.72	16.00	350,444	-0.07(-0.43%)
Aug 18, 2008	16.43	16.43	15.90	16.07	261,799	-0.25(-1.51%)
Aug 15, 2008	15.84	16.32	15.61	16.32	456,109	+0.62(+3.96%)
Aug 14, 2008	16.44	16.44	15.64	15.70	383,739	-0.89(-5.35%)
Aug 13, 2008	15.54	16.68	15.54	16.59	620,731	+1.08(+7.00%)
Aug 12, 2008	15.69	15.77	15.29	15.50	253,964	-0.28(-1.75%)
Aug 11, 2008	14.95	16.09	14.95	15.78	429,032	+0.77(+5.13%)
Aug 08, 2008	14.47	15.13	14.35	15.01	289,317	+0.53(+3.68%)
Aug 07, 2008	14.55	14.82	14.31	14.48	276,266	-0.18(-1.21%)
Aug 06, 2008	14.76	14.87	14.34	14.65	330,685	-0.17(-1.13%)
Aug 05, 2008	13.62	14.92	13.55	14.82	923,493	+1.40(+10.43%)
Aug 04, 2008	13.83	13.96	13.37	13.42	352,515	-0.38(-2.79%)
Aug 01, 2008	13.69	13.89	13.43	13.81	207,600	+0.18(+1.30%)
Jul 31, 2008	13.73	14.11	13.58	13.63	290,624	-0.33(-2.33%)
Jul 30, 2008	13.85	14.21	13.73	13.95	256,219	+0.13(+0.93%)
Jul 29, 2008	13.83	13.98	13.37	13.83	286,007	+0.43(+3.24%)
Jul 28, 2008	13.53	13.73	13.30	13.39	277,541	-0.21(-1.52%)
Jul 25, 2008	14.01	14.01	13.35	13.60	462,157	-0.40(-2.89%)
Jul 24, 2008	14.18	14.43	13.67	14.00	1,270,331	+0.06(+0.42%)
Jul 23, 2008	13.58	14.12	13.58	13.94	1,119,839	+0.44(+3.29%)
Jul 22, 2008	13.44	13.81	13.09	13.50	669,032	+0.08(+0.59%)
Jul 21, 2008	13.37	13.68	13.29	13.42	802,803	+0.13(+0.96%)
Jul 18, 2008	13.42	13.42	13.01	13.29	714,792	-0.21(-1.53%)
Jul 17, 2008	13.47	13.71	13.11	13.50	620,094	+0.03(+0.22%)
Jul 16, 2008	12.91	13.50	12.60	13.47	487,415	+0.63(+4.92%)
Jul 15, 2008	12.28	13.11	12.19	12.84	502,438	+0.38(+3.09%)
Jul 14, 2008	12.59	12.84	12.24	12.45	626,441	-0.30(-2.32%)
Jul 11, 2008	14.00	14.08	12.60	12.75	1,197,666	-1.44(-10.15%)
Jul 10, 2008	13.71	14.34	13.58	14.19	256,747	+0.48(+3.53%)
Jul 09, 2008	14.41	14.56	13.69	13.71	372,107	-0.64(-4.47%)
Jul 08, 2008	14.04	14.49	13.89	14.35	319,438	+0.35(+2.54%)
Jul 07, 2008	13.87	14.38	13.79	13.99	507,185	+0.23(+1.65%)
Jul 04, 2008	13.67	14.01	13.42	13.77	161,939	+0.00(+0.00%)
Jul 03, 2008	13.67	14.01	13.42	13.77	161,939	+0.11(+0.79%)
Jul 02, 2008	13.96	14.24	13.61	13.66	239,696	-0.34(-2.40%)