Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.580	6.725	6.251	6.450	42,728	-0.06(-0.92%)
Jul 30, 2009	7.030	7.250	6.035	6.510	85,676	-0.33(-4.82%)
Jul 29, 2009	6.500	7.000	6.500	6.840	95,830	+0.42(+6.54%)
Jul 28, 2009	6.000	6.530	5.970	6.420	78,093	+0.42(+7.00%)
Jul 27, 2009	6.000	6.050	5.960	6.000	43,223	+0.00(+0.00%)
Jul 24, 2009	5.810	6.000	5.800	6.000	20,547	+0.12(+2.02%)
Jul 23, 2009	5.950	6.000	5.760	5.881	56,606	-0.10(-1.65%)
Jul 22, 2009	5.940	6.090	5.940	5.980	14,285	-0.01(-0.17%)
Jul 21, 2009	6.000	6.000	5.930	5.990	5,340	+0.02(+0.28%)
Jul 20, 2009	6.000	6.000	5.970	5.973	6,543	-0.03(-0.44%)
Jul 17, 2009	6.000	6.050	5.934	6.000	15,743	+0.00(+0.00%)
Jul 16, 2009	6.000	6.000	5.890	6.000	10,422	+0.00(+0.00%)
Jul 15, 2009	5.790	6.000	5.790	6.000	10,831	+0.19(+3.27%)
Jul 14, 2009	5.760	5.900	5.750	5.810	8,602	-0.09(-1.53%)
Jul 13, 2009	5.900	5.950	5.830	5.900	24,977	+0.14(+2.43%)
Jul 10, 2009	5.810	6.000	5.760	5.760	13,600	+0.02(+0.35%)
Jul 09, 2009	5.710	6.000	5.710	5.740	15,953	+0.02(+0.35%)
Jul 08, 2009	6.000	6.000	5.720	5.720	15,409	-0.28(-4.67%)
Jul 07, 2009	6.060	6.080	5.990	6.000	13,541	-0.17(-2.76%)
Jul 06, 2009	6.140	6.270	6.000	6.170	12,400	+0.03(+0.49%)
Jul 02, 2009	6.150	6.210	6.000	6.140	20,463	-0.21(-3.31%)
Jul 01, 2009	6.290	6.450	5.960	6.350	38,600	+0.21(+3.42%)
Jun 30, 2009	6.300	6.460	6.140	6.140	23,355	-0.16(-2.54%)
Jun 29, 2009	6.244	6.540	6.244	6.300	49,300	+0.18(+3.03%)
Jun 26, 2009	5.770	6.500	5.720	6.115	61,103	+0.42(+7.28%)
Jun 25, 2009	5.700	5.750	5.460	5.700	51,791	+0.29(+5.36%)
Jun 24, 2009	5.390	5.590	5.390	5.410	17,672	+0.03(+0.56%)
Jun 23, 2009	5.450	5.750	5.370	5.380	17,520	-0.12(-2.18%)
Jun 22, 2009	5.690	5.749	5.500	5.500	7,300	-0.13(-2.31%)
Jun 19, 2009	5.200	5.800	5.200	5.630	41,510	+0.50(+9.75%)
Jun 18, 2009	5.500	5.500	5.070	5.130	51,563	-0.42(-7.57%)
Jun 17, 2009	5.950	5.950	5.500	5.550	24,976	-0.34(-5.77%)
Jun 16, 2009	6.130	6.140	5.770	5.890	33,060	-0.16(-2.64%)
Jun 15, 2009	6.100	6.150	6.000	6.050	15,928	-0.03(-0.49%)
Jun 12, 2009	6.470	6.470	6.080	6.080	13,810	-0.31(-4.85%)
Jun 11, 2009	6.350	6.570	6.300	6.390	16,952	-0.06(-0.93%)
Jun 10, 2009	6.300	6.602	6.197	6.450	30,522	+0.20(+3.20%)
Jun 09, 2009	6.380	6.390	5.950	6.250	16,620	+0.10(+1.63%)
Jun 08, 2009	6.250	6.330	6.000	6.150	11,100	-0.09(-1.44%)
Jun 05, 2009	6.500	6.680	6.130	6.240	44,310	-0.30(-4.56%)
Jun 04, 2009	6.560	6.640	6.450	6.538	20,062	+0.09(+1.36%)
Jun 03, 2009	6.580	6.710	6.450	6.450	21,235	-0.03(-0.46%)
Jun 02, 2009	6.450	6.690	6.200	6.480	87,073	+0.13(+2.05%)
Jun 01, 2009	6.170	6.500	6.010	6.350	76,309	+0.17(+2.75%)
May 29, 2009	6.120	6.180	5.770	6.180	38,707	+0.14(+2.32%)
May 28, 2009	6.070	6.070	5.920	6.040	14,151	+0.10(+1.68%)
May 27, 2009	5.960	6.050	5.840	5.940	16,957	+0.08(+1.37%)
May 26, 2009	5.850	6.090	5.802	5.860	29,660	+0.01(+0.17%)
May 22, 2009	5.990	6.020	5.850	5.850	3,979	-0.03(-0.51%)
May 21, 2009	5.950	5.950	5.820	5.880	22,571	-0.09(-1.51%)
May 20, 2009	6.080	6.280	5.890	5.970	22,683	-0.10(-1.65%)
May 19, 2009	5.900	6.110	5.895	6.070	27,026	+0.20(+3.41%)
May 18, 2009	5.580	5.940	5.501	5.870	50,931	+0.48(+8.91%)
May 15, 2009	5.340	5.548	5.260	5.390	16,001	+0.05(+0.94%)
May 14, 2009	5.100	5.380	5.080	5.340	97,992	+0.22(+4.30%)
May 13, 2009	5.490	5.490	5.120	5.120	34,383	-0.37(-6.74%)
May 12, 2009	5.930	5.930	5.480	5.490	36,436	-0.29(-5.02%)
May 11, 2009	5.810	5.850	5.760	5.780	53,317	-0.31(-5.09%)
May 08, 2009	6.130	6.200	6.000	6.090	24,487	-0.12(-1.93%)
May 07, 2009	6.475	6.630	6.000	6.210	43,390	-0.32(-4.90%)
May 06, 2009	6.960	6.960	6.420	6.530	24,103	-0.19(-2.83%)
May 05, 2009	6.590	6.990	6.420	6.720	80,980	-0.08(-1.16%)
May 04, 2009	6.780	7.000	6.499	6.799	22,057	-0.08(-1.18%)
May 01, 2009	6.750	6.930	6.430	6.880	39,660	+0.12(+1.78%)
Apr 30, 2009	6.980	7.000	6.630	6.760	56,730	+0.10(+1.50%)
Apr 29, 2009	6.240	6.960	6.110	6.660	75,546	+0.34(+5.38%)
Apr 28, 2009	6.040	6.490	6.000	6.320	76,579	+0.35(+5.86%)
Apr 27, 2009	5.900	6.300	5.500	5.970	65,491	+0.07(+1.19%)
Apr 24, 2009	5.880	6.399	5.630	5.900	141,969	+0.14(+2.43%)
Apr 23, 2009	5.940	6.140	5.350	5.760	300,633	+1.29(+28.86%)
Apr 22, 2009	4.000	4.830	4.000	4.470	114,127	+0.47(+11.75%)
Apr 21, 2009	4.000	4.030	3.890	4.000	23,271	-0.12(-2.91%)
Apr 20, 2009	4.150	4.160	4.070	4.120	9,013	-0.18(-4.19%)
Apr 17, 2009	4.070	4.320	4.070	4.300	34,336	+0.10(+2.38%)
Apr 16, 2009	4.240	4.240	4.050	4.200	8,351	+0.10(+2.44%)
Apr 15, 2009	4.160	4.250	4.020	4.100	7,777	+0.05(+1.23%)
Apr 14, 2009	3.910	4.120	3.910	4.050	12,179	+0.09(+2.27%)
Apr 13, 2009	4.000	4.000	3.650	3.960	11,100	-0.11(-2.70%)
Apr 09, 2009	3.250	4.190	3.250	4.070	60,420	+0.89(+27.99%)
Apr 08, 2009	3.190	3.260	3.120	3.180	82,280	+0.03(+0.95%)
Apr 07, 2009	3.300	3.310	3.020	3.150	32,773	-0.15(-4.55%)
Apr 06, 2009	3.320	3.380	3.300	3.300	5,600	+0.00(+0.00%)
Apr 03, 2009	3.260	3.300	3.250	3.300	10,100	+0.04(+1.23%)
Apr 02, 2009	3.300	3.400	3.260	3.260	12,057	+0.11(+3.49%)
Apr 01, 2009	3.150	3.180	3.130	3.150	3,458	+0.01(+0.32%)
Mar 31, 2009	3.160	3.300	3.130	3.140	18,559	-0.06(-1.88%)
Mar 30, 2009	3.440	3.440	3.040	3.200	6,356	-0.21(-6.16%)
Mar 26, 2009	3.530	3.530	3.160	3.410	7,529	+0.00(+0.00%)
Mar 25, 2009	3.510	3.510	3.380	3.410	10,336	-0.09(-2.57%)
Mar 24, 2009	3.179	3.510	3.179	3.500	6,486	+0.31(+9.72%)
Mar 23, 2009	3.200	3.250	3.150	3.190	5,758	-0.05(-1.54%)
Mar 20, 2009	2.990	3.240	2.990	3.240	11,627	+0.24(+8.00%)
Mar 19, 2009	2.760	3.020	2.760	3.000	16,109	+0.19(+6.76%)
Mar 18, 2009	2.750	2.810	2.530	2.810	15,517	-0.02(-0.71%)
Mar 17, 2009	2.730	2.940	2.520	2.830	5,365	+0.06(+2.17%)
Mar 16, 2009	2.830	2.920	2.770	2.770	8,464	+0.06(+2.21%)
Mar 13, 2009	2.600	2.900	2.600	2.710	15,137	+0.15(+5.86%)
Mar 12, 2009	2.482	2.580	2.310	2.560	4,350	+0.12(+4.92%)
Mar 11, 2009	2.330	2.480	2.330	2.440	5,775	+0.14(+6.09%)
Mar 10, 2009	2.110	2.380	2.110	2.300	31,568	+0.21(+10.05%)
Mar 09, 2009	2.100	2.110	2.000	2.090	11,514	+0.09(+4.50%)
Mar 06, 2009	2.070	2.111	2.000	2.000	13,928	-0.11(-5.21%)
Mar 05, 2009	2.200	2.200	2.000	2.110	43,895	-0.18(-7.86%)
Mar 04, 2009	2.280	2.320	2.240	2.290	29,697	-0.16(-6.53%)
Mar 02, 2009	2.700	2.700	2.450	2.450	47,942	-0.25(-9.26%)
Feb 27, 2009	2.870	2.900	2.700	2.700	25,976	-0.11(-3.91%)
Feb 26, 2009	2.940	3.018	2.600	2.810	79,103	-0.36(-11.36%)
Feb 25, 2009	3.090	3.230	3.000	3.170	25,191	+0.22(+7.46%)
Feb 24, 2009	3.000	3.100	2.950	2.950	17,600	+0.03(+1.03%)
Feb 23, 2009	3.100	3.100	2.900	2.920	9,050	-0.07(-2.34%)
Feb 20, 2009	3.083	3.083	2.900	2.990	13,147	-0.10(-3.24%)
Feb 19, 2009	3.000	3.100	3.000	3.090	8,351	+0.06(+1.98%)
Feb 18, 2009	2.960	3.050	2.910	3.030	3,800	-0.10(-3.19%)
Feb 17, 2009	2.950	3.150	2.900	3.130	258,833	+0.15(+5.03%)
Feb 13, 2009	2.960	3.000	2.910	2.980	10,558	-0.01(-0.33%)
Feb 12, 2009	3.000	3.040	2.900	2.990	27,173	-0.03(-0.99%)
Feb 11, 2009	3.010	3.080	2.950	3.020	15,125	+0.07(+2.37%)
Feb 10, 2009	3.180	3.180	2.950	2.950	28,947	-0.07(-2.32%)
Feb 09, 2009	3.240	3.240	2.970	3.020	3,025	+0.07(+2.37%)
Feb 06, 2009	3.060	3.090	2.870	2.950	19,550	-0.05(-1.67%)
Feb 05, 2009	3.270	3.270	3.000	3.000	12,920	+0.04(+1.35%)
Feb 04, 2009	3.230	3.250	2.960	2.960	15,984	-0.12(-3.90%)
Feb 03, 2009	2.920	3.100	2.920	3.080	6,974	+0.16(+5.48%)
Feb 02, 2009	3.010	3.080	2.890	2.920	15,025	-0.14(-4.58%)
Jan 30, 2009	3.230	3.250	3.060	3.060	18,203	-0.28(-8.38%)
Jan 29, 2009	3.480	3.480	3.270	3.340	6,030	-0.10(-2.91%)
Jan 28, 2009	3.490	3.610	3.310	3.440	8,755	-0.05(-1.43%)
Jan 27, 2009	3.500	3.500	3.250	3.490	11,208	-0.03(-0.85%)
Jan 26, 2009	3.370	3.560	3.200	3.520	12,600	+0.02(+0.57%)
Jan 23, 2009	3.220	3.540	3.220	3.500	11,115	-0.04(-1.13%)
Jan 22, 2009	3.420	3.550	3.000	3.540	33,040	-0.01(-0.28%)
Jan 21, 2009	3.470	3.550	3.060	3.550	20,904	+0.10(+2.90%)
Jan 20, 2009	3.300	3.460	3.205	3.450	18,420	-0.04(-1.15%)
Jan 16, 2009	3.290	3.680	3.170	3.490	15,044	+0.17(+5.12%)
Jan 15, 2009	2.930	3.550	2.800	3.320	17,374	+0.43(+14.88%)
Jan 14, 2009	3.250	3.340	2.810	2.890	59,855	-0.39(-11.89%)
Jan 13, 2009	3.370	3.410	3.200	3.280	11,716	+0.04(+1.23%)
Jan 12, 2009	3.195	3.310	3.170	3.240	11,500	-0.21(-6.09%)
Jan 09, 2009	3.710	3.710	3.170	3.450	25,376	-0.32(-8.49%)
Jan 08, 2009	4.060	4.110	3.720	3.770	72,234	-0.39(-9.38%)
Jan 07, 2009	4.210	4.350	3.930	4.160	31,639	+0.01(+0.24%)
Jan 06, 2009	3.390	4.410	3.350	4.150	80,840	+0.81(+24.25%)
Jan 05, 2009	3.370	3.370	3.240	3.340	11,250	+0.08(+2.45%)
Jan 02, 2009	2.970	3.300	2.970	3.260	17,150	+0.36(+12.42%)
Dec 31, 2008	2.650	3.150	2.650	2.900	16,744	+0.20(+7.41%)
Dec 30, 2008	2.710	2.790	2.660	2.700	49,575	-0.05(-1.82%)
Dec 29, 2008	2.720	2.800	2.600	2.750	42,845	+0.00(+0.00%)
Dec 26, 2008	2.780	2.810	2.660	2.750	20,405	+0.08(+3.00%)
Dec 24, 2008	2.670	2.670	2.600	2.670	7,510	-0.02(-0.74%)
Dec 23, 2008	2.760	2.780	2.600	2.690	19,641	-0.06(-2.18%)
Dec 22, 2008	2.830	2.890	2.590	2.750	39,223	-0.01(-0.36%)
Dec 19, 2008	3.290	3.290	2.750	2.760	71,969	-0.32(-10.39%)
Dec 18, 2008	3.000	3.100	2.720	3.080	67,594	+0.01(+0.33%)
Dec 17, 2008	3.070	3.870	2.920	3.070	26,593	+0.04(+1.32%)
Dec 16, 2008	2.780	3.250	2.500	3.030	75,476	+0.22(+7.83%)
Dec 15, 2008	3.456	3.490	2.800	2.810	27,428	-0.29(-9.35%)
Dec 12, 2008	2.810	3.100	2.810	3.100	13,900	+0.07(+2.31%)
Dec 11, 2008	3.140	3.470	2.930	3.030	43,131	-0.34(-10.09%)
Dec 10, 2008	3.280	3.490	3.120	3.370	39,181	+0.18(+5.64%)
Dec 09, 2008	2.890	3.360	2.890	3.190	31,766	+0.19(+6.33%)
Dec 08, 2008	2.850	3.000	2.850	3.000	21,363	+0.11(+3.81%)
Dec 05, 2008	2.800	2.900	2.770	2.890	5,950	-0.01(-0.34%)
Dec 04, 2008	2.900	2.900	2.810	2.900	8,803	+0.03(+1.05%)
Dec 03, 2008	2.830	2.900	2.780	2.870	7,458	-0.03(-1.03%)
Dec 02, 2008	2.990	2.990	2.800	2.900	8,849	+0.00(+0.00%)
Dec 01, 2008	2.860	2.950	2.800	2.900	20,174	+0.02(+0.69%)
Nov 28, 2008	2.980	2.980	2.880	2.880	2,249	-0.10(-3.36%)
Nov 26, 2008	2.860	2.980	2.810	2.980	70,554	+0.08(+2.76%)
Nov 25, 2008	2.960	2.960	2.820	2.900	71,869	+0.02(+0.69%)
Nov 24, 2008	2.950	2.950	2.750	2.880	20,903	-0.11(-3.68%)
Nov 21, 2008	2.580	2.990	2.390	2.990	37,438	+0.41(+15.89%)
Nov 20, 2008	2.890	2.890	2.430	2.580	55,931	-0.32(-11.03%)
Nov 19, 2008	3.060	3.060	2.560	2.900	32,741	-0.10(-3.33%)
Nov 18, 2008	3.680	3.680	2.900	3.000	131,579	-0.67(-18.26%)
Nov 17, 2008	3.860	3.860	3.670	3.670	13,923	-0.26(-6.62%)
Nov 14, 2008	3.850	3.960	3.800	3.930	9,108	-0.05(-1.26%)
Nov 13, 2008	3.810	3.980	3.750	3.980	9,578	+0.13(+3.38%)
Nov 12, 2008	4.050	4.050	3.850	3.850	9,497	-0.22(-5.41%)
Nov 11, 2008	4.250	4.250	4.050	4.070	19,448	-0.14(-3.33%)
Nov 10, 2008	4.320	4.320	4.000	4.210	99,545	-0.11(-2.55%)
Nov 07, 2008	4.170	4.340	4.030	4.320	6,785	+0.22(+5.37%)
Nov 06, 2008	4.240	4.240	4.020	4.100	21,078	-0.19(-4.43%)
Nov 05, 2008	4.390	4.420	4.250	4.290	11,367	-0.02(-0.46%)
Nov 04, 2008	4.420	4.550	4.310	4.310	29,559	-0.13(-2.93%)
Nov 03, 2008	4.350	4.520	4.200	4.440	25,432	+0.25(+5.97%)
Oct 31, 2008	4.070	4.250	3.820	4.190	95,832	+0.14(+3.46%)
Oct 30, 2008	4.210	4.210	3.960	4.050	25,931	+0.01(+0.25%)
Oct 29, 2008	4.100	4.160	3.980	4.040	37,214	+0.04(+1.00%)
Oct 28, 2008	4.180	4.180	3.760	4.000	34,288	+0.03(+0.78%)
Oct 27, 2008	3.980	4.000	3.880	3.969	16,276	-0.07(-1.76%)
Oct 24, 2008	4.000	4.090	3.930	4.040	6,600	+0.21(+5.48%)
Oct 23, 2008	4.100	4.130	3.750	3.830	33,973	-0.27(-6.59%)
Oct 22, 2008	4.060	4.300	4.060	4.100	13,299	-0.09(-2.15%)
Oct 21, 2008	4.190	4.630	4.190	4.190	37,016	+0.00(+0.00%)
Oct 20, 2008	4.130	4.680	4.060	4.190	9,901	+0.02(+0.48%)
Oct 17, 2008	4.050	4.900	3.960	4.170	36,901	+0.18(+4.51%)
Oct 16, 2008	4.250	4.870	3.950	3.990	36,626	-0.26(-6.12%)
Oct 15, 2008	4.720	4.720	4.250	4.250	21,760	-0.30(-6.59%)
Oct 14, 2008	4.740	4.830	4.550	4.550	35,354	-0.05(-1.09%)
Oct 13, 2008	4.200	4.840	4.200	4.600	61,052	+0.41(+9.79%)
Oct 10, 2008	4.500	4.520	4.000	4.190	78,254	-0.32(-7.10%)
Oct 09, 2008	5.070	5.130	4.500	4.510	32,617	-0.47(-9.44%)
Oct 08, 2008	5.260	5.260	4.980	4.980	73,853	-0.37(-6.92%)
Oct 07, 2008	5.480	5.560	5.280	5.350	33,412	-0.14(-2.55%)
Oct 06, 2008	5.820	5.820	5.470	5.490	71,730	-0.47(-7.89%)
Oct 03, 2008	6.190	6.200	5.800	5.960	18,499	+0.03(+0.51%)
Oct 02, 2008	6.020	6.020	5.920	5.930	20,448	-0.04(-0.67%)
Oct 01, 2008	6.050	6.050	5.760	5.970	48,996	-0.04(-0.67%)
Sep 30, 2008	5.940	6.160	5.751	6.010	89,031	+0.02(+0.33%)
Sep 29, 2008	6.610	6.690	5.910	5.990	45,761	-0.71(-10.57%)
Sep 26, 2008	6.720	6.755	6.500	6.698	23,681	-0.12(-1.79%)
Sep 25, 2008	7.480	7.480	6.780	6.820	36,096	-0.70(-9.31%)
Sep 24, 2008	7.790	7.860	7.350	7.520	15,437	-0.32(-4.08%)
Sep 23, 2008	7.900	7.900	7.800	7.840	5,037	-0.11(-1.38%)
Sep 22, 2008	8.650	8.650	7.780	7.950	33,955	-0.54(-6.36%)
Sep 19, 2008	8.540	8.730	8.190	8.490	24,279	+0.26(+3.16%)
Sep 18, 2008	8.550	8.550	7.640	8.230	40,222	-0.34(-3.97%)
Sep 17, 2008	8.930	9.040	8.560	8.570	43,522	-0.32(-3.60%)
Sep 16, 2008	9.000	9.000	8.750	8.890	45,162	-0.04(-0.45%)
Sep 15, 2008	8.760	9.000	8.750	8.930	6,065	+0.05(+0.56%)
Sep 12, 2008	9.200	9.520	8.860	8.880	95,742	-0.20(-2.20%)
Sep 11, 2008	9.310	9.441	8.990	9.080	194,639	-0.52(-5.42%)
Sep 10, 2008	9.710	9.880	9.410	9.600	51,144	+0.00(+0.00%)
Sep 09, 2008	8.890	9.846	8.890	9.600	18,914	-0.20(-2.04%)
Sep 08, 2008	9.810	9.890	9.660	9.800	5,766	+0.09(+0.93%)
Sep 05, 2008	10.36	10.65	9.710	9.710	37,573	-0.72(-6.90%)
Sep 04, 2008	10.63	10.81	10.11	10.43	26,114	-0.31(-2.89%)
Sep 03, 2008	10.29	10.80	9.960	10.74	61,504	+0.36(+3.47%)
Sep 02, 2008	9.360	10.38	9.310	10.38	53,462	+1.08(+11.61%)
Aug 29, 2008	8.860	9.510	8.460	9.300	62,026	+0.35(+3.91%)
Aug 28, 2008	8.870	9.050	8.870	8.950	36,414	+0.10(+1.13%)
Aug 27, 2008	8.920	8.920	8.580	8.850	25,190	+0.01(+0.11%)
Aug 26, 2008	9.023	9.090	8.840	8.840	12,865	-0.25(-2.75%)
Aug 25, 2008	9.250	9.350	8.870	9.090	30,785	-0.34(-3.61%)
Aug 22, 2008	9.470	9.840	9.430	9.430	22,401	-0.40(-4.07%)
Aug 21, 2008	9.900	9.900	9.260	9.830	18,361	-0.10(-1.01%)
Aug 20, 2008	9.200	9.950	9.140	9.930	59,043	+0.67(+7.24%)
Aug 19, 2008	9.360	9.390	9.010	9.260	55,354	-0.16(-1.70%)
Aug 18, 2008	9.410	9.450	9.324	9.420	60,031	-0.04(-0.42%)
Aug 15, 2008	9.340	9.490	9.300	9.460	44,439	+0.20(+2.16%)
Aug 14, 2008	9.270	9.350	9.115	9.260	34,167	-0.12(-1.28%)
Aug 13, 2008	9.100	9.470	8.960	9.380	41,629	+0.52(+5.87%)
Aug 12, 2008	8.710	9.380	8.700	8.860	31,275	-0.27(-2.96%)
Aug 11, 2008	9.460	9.460	8.730	9.130	218,140	-0.35(-3.69%)
Aug 08, 2008	8.640	9.640	8.640	9.480	61,525	+0.97(+11.40%)
Aug 07, 2008	8.385	8.720	8.310	8.510	22,961	+0.04(+0.47%)
Aug 06, 2008	8.450	8.750	8.170	8.470	106,063	+0.07(+0.83%)
Aug 05, 2008	8.400	8.420	8.130	8.400	431,403	+0.10(+1.20%)
Aug 04, 2008	8.000	8.350	7.690	8.300	65,005	+0.23(+2.85%)