Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.648	4.787	4.523	4.648	541,843	-0.07(-1.40%)
Sep 29, 2010	4.766	4.769	4.627	4.714	734,516	-0.11(-2.21%)
Sep 28, 2010	4.932	4.966	4.729	4.821	610,467	-0.10(-1.99%)
Sep 27, 2010	5.042	5.053	4.849	4.918	496,082	-0.14(-2.73%)
Sep 24, 2010	4.697	5.080	4.697	5.057	466,752	+0.45(+9.88%)
Sep 23, 2010	4.753	4.859	4.543	4.602	2,744	-0.23(-4.69%)
Sep 22, 2010	4.955	4.986	4.769	4.828	185,396	-0.15(-2.96%)
Sep 21, 2010	5.081	5.107	4.958	4.976	221,118	-0.10(-1.99%)
Sep 20, 2010	4.923	5.078	4.881	5.077	403,487	+0.16(+3.25%)
Sep 17, 2010	4.917	4.959	4.796	4.917	612,234	+0.04(+0.82%)
Sep 15, 2010	4.880	5.030	4.841	4.877	407,134	-0.03(-0.54%)
Sep 14, 2010	4.899	5.058	4.773	4.904	559,178	-0.04(-0.73%)
Sep 13, 2010	4.733	4.968	4.733	4.940	452,012	+0.31(+6.76%)
Sep 10, 2010	4.789	4.845	4.619	4.627	298,935	-0.15(-3.05%)
Sep 09, 2010	4.912	4.979	4.695	4.773	233,771	-0.03(-0.69%)
Sep 08, 2010	4.608	4.867	4.574	4.806	375,643	+0.21(+4.51%)
Sep 07, 2010	4.779	4.779	4.580	4.599	3,421	-0.21(-4.46%)
Sep 03, 2010	4.760	4.908	4.628	4.814	419,205	+0.14(+2.99%)
Sep 02, 2010	4.515	4.682	4.425	4.674	435,073	+0.11(+2.44%)
Sep 01, 2010	4.251	4.578	4.215	4.563	683,509	+0.45(+10.87%)
Aug 31, 2010	4.115	4.242	4.016	4.115	1,880	+0.03(+0.79%)
Aug 30, 2010	4.323	4.323	4.083	4.083	624,605	-0.26(-5.88%)
Aug 27, 2010	4.338	4.355	4.067	4.338	307,378	+0.22(+5.46%)
Aug 26, 2010	4.276	4.321	4.087	4.113	2,421	-0.12(-2.83%)
Aug 25, 2010	4.138	4.252	3.975	4.233	2,384	+0.05(+1.30%)
Aug 24, 2010	4.156	4.287	4.100	4.179	9,706	-0.11(-2.59%)
Aug 23, 2010	4.561	4.645	4.264	4.290	424,842	-0.23(-5.14%)
Aug 20, 2010	4.502	4.527	4.368	4.522	379,393	+0.02(+0.43%)
Aug 19, 2010	4.835	4.835	4.503	4.503	8,325	-0.35(-7.24%)
Aug 18, 2010	4.805	4.967	4.709	4.854	35,950	+0.01(+0.29%)
Aug 17, 2010	4.728	4.862	4.701	4.840	5,752	+0.21(+4.62%)
Aug 16, 2010	4.454	4.735	4.441	4.627	314,095	+0.13(+2.93%)
Aug 13, 2010	4.495	4.637	4.483	4.495	389,856	-0.12(-2.59%)
Aug 12, 2010	4.625	4.858	4.561	4.614	576,327	-0.14(-2.97%)
Aug 11, 2010	4.992	5.051	4.701	4.755	10,463	-0.39(-7.66%)
Aug 10, 2010	5.199	5.234	4.966	5.150	567,301	-0.14(-2.74%)
Aug 09, 2010	5.356	5.422	5.196	5.295	480,660	+0.01(+0.25%)
Aug 06, 2010	5.281	5.943	5.148	5.281	1,494,318	-0.59(-10.07%)
Aug 05, 2010	4.891	5.906	4.891	5.873	1,654,829	+1.06(+21.99%)
Aug 04, 2010	4.771	4.899	4.689	4.814	437,236	+0.07(+1.48%)
Aug 03, 2010	4.805	4.946	4.592	4.744	675,721	-0.11(-2.33%)
Aug 02, 2010	4.817	4.900	4.672	4.857	601,076	+0.15(+3.21%)
Jul 30, 2010	4.706	4.895	4.524	4.706	696,516	-0.00(-0.09%)
Jul 29, 2010	4.798	4.847	4.503	4.710	489,156	-0.05(-0.99%)
Jul 28, 2010	4.757	4.951	4.741	4.757	3,878	-0.19(-3.89%)
Jul 27, 2010	5.017	5.017	4.891	4.949	561,322	-0.01(-0.27%)
Jul 26, 2010	4.764	4.988	4.748	4.963	661,171	+0.21(+4.44%)
Jul 23, 2010	4.809	4.836	4.701	4.752	740,395	-0.08(-1.74%)
Jul 22, 2010	4.600	4.908	4.578	4.836	562,912	+0.32(+6.98%)
Jul 21, 2010	4.740	4.796	4.467	4.520	742,987	-0.18(-3.87%)
Jul 20, 2010	4.585	4.801	4.565	4.702	816,742	+0.00(+0.09%)
Jul 19, 2010	4.524	4.699	4.434	4.698	1,392,275	+0.33(+7.65%)
Jul 16, 2010	4.364	4.556	4.346	4.364	798,578	-0.27(-5.85%)
Jul 15, 2010	4.783	4.783	4.601	4.635	631,994	-0.15(-3.12%)
Jul 14, 2010	4.890	4.925	4.727	4.784	723,422	-0.13(-2.64%)
Jul 13, 2010	4.913	4.938	4.699	4.913	9,479	+0.31(+6.83%)
Jul 12, 2010	4.748	4.748	4.587	4.600	549,553	-0.16(-3.36%)
Jul 09, 2010	4.760	4.808	4.703	4.760	624,501	+0.06(+1.19%)
Jul 08, 2010	4.704	4.849	4.627	4.704	2,876	+0.12(+2.62%)
Jul 07, 2010	4.314	4.598	4.314	4.584	740,659	+0.27(+6.18%)
Jul 06, 2010	4.317	4.716	4.281	4.317	4,843	-0.09(-2.07%)
Jul 02, 2010	4.408	4.680	4.408	4.408	503,744	-0.20(-4.43%)
Jul 01, 2010	4.709	4.709	4.391	4.613	802,135	-0.08(-1.67%)
Jun 30, 2010	4.691	4.857	4.690	4.691	7,606	-0.15(-3.04%)
Jun 29, 2010	5.088	5.130	4.678	4.838	973,771	-0.28(-5.42%)
Jun 25, 2010	5.115	5.287	5.011	5.115	3,968,558	+0.02(+0.34%)
Jun 24, 2010	5.113	5.250	5.023	5.098	628,039	-0.12(-2.26%)
Jun 23, 2010	5.332	5.391	5.087	5.216	531,010	-0.11(-2.02%)
Jun 22, 2010	5.323	5.601	5.323	5.323	2,592	-0.07(-1.25%)
Jun 21, 2010	5.359	5.574	5.276	5.390	726,109	+0.13(+2.51%)
Jun 18, 2010	5.258	5.388	5.133	5.258	1,012,011	+0.12(+2.24%)
Jun 17, 2010	5.038	5.161	4.974	5.143	620,035	+0.13(+2.68%)
Jun 16, 2010	4.902	5.075	4.899	5.009	468,494	+0.04(+0.83%)
Jun 15, 2010	4.967	4.968	4.682	4.967	4,522	+0.18(+3.82%)
Jun 14, 2010	4.418	4.861	4.416	4.785	1,240,242	+0.45(+10.46%)
Jun 11, 2010	4.147	4.381	4.082	4.332	676,308	+0.13(+3.04%)
Jun 10, 2010	4.204	4.227	4.015	4.204	4,200	+0.29(+7.30%)
Jun 09, 2010	3.809	3.958	3.806	3.918	736,080	+0.16(+4.26%)
Jun 08, 2010	3.881	3.934	3.594	3.758	813,677	-0.10(-2.71%)
Jun 07, 2010	4.236	4.236	3.840	3.862	746,430	-0.32(-7.69%)
Jun 04, 2010	4.184	4.448	4.149	4.184	809,401	-0.45(-9.66%)
Jun 03, 2010	4.512	4.725	4.475	4.632	733,621	+0.07(+1.60%)
Jun 02, 2010	4.559	4.561	4.220	4.559	1,242,853	+0.34(+8.04%)
Jun 01, 2010	4.220	4.471	4.179	4.220	3,670	-0.25(-5.58%)
May 28, 2010	4.469	5.029	4.468	4.469	1,541,149	-0.51(-10.33%)
May 27, 2010	4.825	5.059	4.709	4.984	739,562	+0.36(+7.86%)
May 26, 2010	4.621	4.923	4.566	4.621	3,692	-0.04(-0.93%)
May 25, 2010	4.463	4.719	4.347	4.664	763,968	-0.01(-0.26%)
May 24, 2010	4.929	4.970	4.667	4.676	557,825	-0.24(-4.81%)
May 21, 2010	4.681	5.110	4.535	4.913	835,195	+0.11(+2.29%)
May 20, 2010	5.021	5.021	4.795	4.803	938,096	-0.54(-10.15%)
May 19, 2010	5.462	5.537	5.300	5.346	938,876	-0.12(-2.13%)
May 18, 2010	5.585	6.025	5.426	5.462	1,318,539	-0.11(-1.92%)
May 17, 2010	5.484	5.580	5.289	5.568	869,610	+0.08(+1.53%)
May 14, 2010	5.484	5.515	5.202	5.484	860,055	-0.02(-0.33%)
May 13, 2010	5.520	5.618	5.433	5.503	770,174	-0.01(-0.20%)
May 12, 2010	5.126	5.621	5.074	5.514	1,020,515	+0.41(+8.03%)
May 11, 2010	4.977	5.329	4.975	5.104	1,693,766	+0.33(+6.91%)
May 10, 2010	4.749	4.793	4.680	4.774	900,084	+0.48(+11.29%)
May 07, 2010	4.209	4.414	4.150	4.290	1,424,903	+0.15(+3.75%)
May 06, 2010	4.135	4.786	3.941	4.135	1,903	-0.32(-7.23%)
May 05, 2010	4.466	4.548	4.326	4.457	405,568	+0.01(+0.15%)
May 04, 2010	4.632	4.633	4.377	4.450	473,292	-0.33(-6.82%)
May 03, 2010	4.605	4.794	4.546	4.776	620,791	+0.21(+4.55%)
Apr 30, 2010	5.034	5.063	4.567	4.567	1,208,900	-0.48(-9.53%)
Apr 29, 2010	4.870	5.081	4.823	5.049	432,064	+0.26(+5.52%)
Apr 28, 2010	4.500	4.878	4.487	4.784	524,286	+0.12(+2.58%)
Apr 27, 2010	4.685	4.991	4.651	4.664	879,679	-0.02(-0.36%)
Apr 26, 2010	4.752	4.843	4.644	4.681	693,769	-0.10(-2.02%)
Apr 23, 2010	4.563	4.787	4.545	4.778	267,739	+0.23(+5.02%)
Apr 22, 2010	4.429	4.577	4.355	4.549	815,171	+0.05(+1.18%)
Apr 21, 2010	4.515	4.547	4.415	4.496	464,289	+0.00(+0.11%)
Apr 20, 2010	4.404	4.491	4.330	4.491	389,084	+0.18(+4.07%)
Apr 19, 2010	4.369	4.557	4.236	4.316	514,578	-0.08(-1.92%)
Apr 16, 2010	4.453	4.453	4.238	4.400	736,958	-0.07(-1.46%)
Apr 15, 2010	4.470	4.563	4.450	4.466	772,420	+0.00(+0.01%)
Apr 14, 2010	4.324	4.481	4.324	4.465	696,719	+0.18(+4.30%)
Apr 13, 2010	4.171	4.342	4.152	4.281	821,909	+0.11(+2.65%)
Apr 12, 2010	4.233	4.254	4.126	4.171	500,340	-0.08(-1.98%)
Apr 09, 2010	4.211	4.295	4.160	4.255	402,865	+0.03(+0.68%)
Apr 08, 2010	4.210	4.278	4.118	4.226	501,083	-0.02(-0.54%)
Apr 07, 2010	4.313	4.333	4.180	4.249	754,489	-0.06(-1.44%)
Apr 06, 2010	4.282	4.367	4.110	4.311	861,254	-0.02(-0.35%)
Apr 05, 2010	3.930	4.346	3.909	4.326	1,110,130	+0.43(+10.92%)
Apr 01, 2010	3.936	3.900	3.900	3.900	2,065,243	+0.00(+0.12%)
Mar 31, 2010	3.919	3.980	3.876	3.896	842,124	-0.03(-0.79%)
Mar 30, 2010	4.065	4.113	3.912	3.927	1,139,786	-0.15(-3.66%)
Mar 29, 2010	4.205	4.205	4.046	4.076	749,312	-0.18(-4.14%)
Mar 26, 2010	4.287	4.320	4.178	4.252	394,090	-0.00(-0.04%)
Mar 25, 2010	4.378	4.456	4.223	4.253	548,536	-0.13(-3.02%)
Mar 24, 2010	4.457	4.486	4.360	4.386	357,563	-0.13(-2.78%)
Mar 23, 2010	4.427	4.526	4.385	4.511	607,086	+0.10(+2.26%)
Mar 22, 2010	4.231	4.411	4.183	4.411	570,502	+0.13(+3.07%)
Mar 19, 2010	4.265	4.284	4.122	4.280	1,107,103	+0.05(+1.15%)
Mar 18, 2010	4.285	4.292	4.204	4.231	484,371	-0.05(-1.13%)
Mar 17, 2010	4.177	4.295	4.125	4.280	1,009,856	+0.12(+2.94%)
Mar 16, 2010	4.147	4.273	4.053	4.157	1,448,620	+0.02(+0.58%)
Mar 15, 2010	4.056	4.142	4.014	4.133	919,918	+0.12(+3.11%)
Mar 12, 2010	4.031	4.092	3.923	4.009	480,107	-0.01(-0.13%)
Mar 11, 2010	4.043	4.172	3.919	4.014	569,607	-0.01(-0.26%)
Mar 10, 2010	3.938	4.078	3.851	4.024	1,296,992	+0.11(+2.80%)
Mar 09, 2010	3.614	3.927	3.586	3.914	1,548,380	+0.32(+8.76%)
Mar 08, 2010	3.591	3.630	3.539	3.599	952,372	+0.04(+1.24%)
Mar 05, 2010	3.462	3.669	3.447	3.555	2,003,077	+0.13(+3.65%)
Mar 04, 2010	2.944	3.443	2.944	3.430	1,507,780	+0.49(+16.65%)
Mar 03, 2010	2.721	2.987	2.635	2.940	2,454,251	+0.34(+12.87%)
Mar 02, 2010	2.592	2.627	2.558	2.605	1,446,565	+0.03(+1.08%)
Mar 01, 2010	2.520	2.608	2.483	2.577	899,113	+0.12(+4.83%)
Feb 26, 2010	2.544	2.544	2.458	2.459	320,522	-0.08(-3.01%)
Feb 25, 2010	2.559	2.559	2.510	2.535	189,355	-0.05(-1.98%)
Feb 24, 2010	2.515	2.619	2.515	2.586	285,845	+0.08(+3.30%)
Feb 23, 2010	2.599	2.612	2.503	2.503	217,024	-0.10(-3.70%)
Feb 22, 2010	2.607	2.615	2.577	2.599	229,084	+0.00(+0.00%)
Feb 19, 2010	2.562	2.635	2.562	2.599	541,493	+0.00(+0.08%)
Feb 18, 2010	2.602	2.610	2.556	2.597	361,783	-0.01(-0.44%)
Feb 17, 2010	2.591	2.619	2.570	2.609	346,973	+0.04(+1.66%)
Feb 16, 2010	2.570	2.587	2.539	2.566	320,083	+0.03(+1.06%)
Feb 12, 2010	2.512	2.539	2.539	2.539	813,624	-0.01(-0.49%)
Feb 11, 2010	2.505	2.560	2.505	2.552	308,657	+0.04(+1.55%)
Feb 10, 2010	2.462	2.565	2.429	2.513	523,181	+0.03(+1.17%)
Feb 09, 2010	2.399	2.492	2.391	2.484	681,578	+0.13(+5.73%)
Feb 08, 2010	2.433	2.454	2.333	2.349	540,916	-0.11(-4.32%)
Feb 05, 2010	2.437	2.558	2.436	2.455	393,674	+0.02(+0.88%)
Feb 04, 2010	2.555	2.579	2.418	2.434	309,927	-0.17(-6.62%)
Feb 03, 2010	2.650	2.655	2.593	2.606	615,892	-0.06(-2.11%)
Feb 02, 2010	2.698	2.715	2.619	2.662	310,485	-0.03(-0.99%)
Feb 01, 2010	2.813	2.828	2.655	2.689	674,115	-0.11(-3.90%)
Jan 29, 2010	2.804	2.888	2.783	2.798	309,946	+0.01(+0.34%)
Jan 28, 2010	2.846	2.885	2.782	2.789	336,182	-0.04(-1.47%)
Jan 27, 2010	2.821	2.834	2.794	2.830	259,398	-0.01(-0.33%)
Jan 26, 2010	2.831	2.920	2.808	2.840	311,023	-0.00(-0.09%)
Jan 25, 2010	2.877	2.916	2.786	2.842	320,429	-0.00(-0.15%)
Jan 22, 2010	2.889	2.890	2.830	2.846	357,552	-0.05(-1.62%)
Jan 21, 2010	2.969	3.077	2.891	2.893	819,548	-0.08(-2.57%)
Jan 20, 2010	3.048	3.056	2.911	2.970	470,248	-0.11(-3.69%)
Jan 19, 2010	2.999	3.103	2.999	3.083	373,728	+0.08(+2.81%)
Jan 15, 2010	3.018	2.999	2.999	2.999	1,658,024	-0.00(-0.12%)
Jan 14, 2010	2.882	3.025	2.882	3.003	485,404	+0.11(+3.87%)
Jan 13, 2010	2.820	2.912	2.782	2.891	452,455	+0.08(+2.91%)
Jan 12, 2010	2.789	2.841	2.740	2.810	543,243	-0.01(-0.35%)
Jan 11, 2010	2.841	2.866	2.778	2.819	400,291	+0.00(+0.00%)
Jan 08, 2010	2.787	2.859	2.753	2.819	372,343	+0.02(+0.80%)
Jan 07, 2010	2.744	2.813	2.740	2.797	380,845	+0.05(+1.64%)
Jan 06, 2010	2.759	2.856	2.744	2.752	576,827	-0.01(-0.25%)
Jan 05, 2010	2.747	2.762	2.664	2.759	659,535	+0.01(+0.32%)
Jan 04, 2010	2.633	2.761	2.633	2.750	391,501	+0.16(+6.20%)
Dec 31, 2009	2.675	2.589	2.589	2.589	1,248,326	-0.08(-3.04%)
Dec 30, 2009	2.614	2.676	2.557	2.670	386,346	+0.03(+1.12%)
Dec 29, 2009	2.653	2.664	2.625	2.641	300,791	-0.00(-0.04%)
Dec 28, 2009	2.719	2.719	2.571	2.642	574,230	-0.06(-2.21%)
Dec 24, 2009	2.726	2.730	2.677	2.701	134,603	-0.02(-0.84%)
Dec 23, 2009	2.754	2.754	2.685	2.724	213,100	-0.01(-0.30%)
Dec 22, 2009	2.710	2.747	2.693	2.733	415,083	+0.01(+0.19%)
Dec 21, 2009	2.631	2.737	2.631	2.727	361,880	+0.12(+4.56%)
Dec 18, 2009	2.719	2.728	2.601	2.608	1,075,503	-0.08(-3.00%)
Dec 17, 2009	2.758	2.778	2.664	2.689	264,552	-0.00(-0.15%)
Dec 16, 2009	2.682	2.791	2.648	2.693	687,599	+0.04(+1.41%)
Dec 15, 2009	2.810	2.810	2.654	2.656	944,804	-0.16(-5.60%)
Dec 14, 2009	2.793	2.820	2.770	2.813	281,306	+0.05(+1.88%)
Dec 11, 2009	2.752	2.781	2.719	2.761	143,894	+0.04(+1.36%)
Dec 10, 2009	2.834	2.860	2.705	2.724	558,515	-0.10(-3.52%)
Dec 09, 2009	2.754	2.838	2.724	2.824	535,684	+0.06(+2.34%)
Dec 08, 2009	2.771	2.844	2.752	2.759	432,855	-0.05(-1.85%)
Dec 07, 2009	2.795	2.867	2.774	2.811	367,708	+0.01(+0.24%)
Dec 04, 2009	2.803	2.866	2.770	2.804	349,300	+0.08(+2.98%)
Dec 03, 2009	2.762	2.834	2.721	2.723	466,074	-0.01(-0.53%)
Dec 02, 2009	2.715	2.881	2.708	2.738	597,677	+0.02(+0.86%)
Dec 01, 2009	2.658	2.760	2.657	2.714	447,512	+0.09(+3.33%)
Nov 30, 2009	2.705	2.705	2.491	2.627	1,030,764	-0.08(-2.88%)
Nov 27, 2009	2.670	2.758	2.625	2.705	430,451	-0.10(-3.61%)
Nov 25, 2009	2.686	2.838	2.649	2.806	661,747	+0.13(+5.02%)
Nov 24, 2009	2.759	2.773	2.597	2.672	1,069,291	-0.11(-4.00%)
Nov 23, 2009	2.783	2.911	2.745	2.784	909,874	+0.04(+1.44%)
Nov 20, 2009	2.713	2.792	2.629	2.744	712,334	+0.02(+0.73%)
Nov 19, 2009	2.790	2.802	2.608	2.724	995,853	-0.09(-3.20%)
Nov 18, 2009	3.017	3.029	2.758	2.814	1,628,826	-0.20(-6.78%)
Nov 17, 2009	3.314	3.314	3.017	3.019	1,445,693	-0.30(-8.91%)
Nov 16, 2009	3.368	3.397	3.258	3.314	751,227	+0.00(+0.03%)
Nov 13, 2009	3.278	3.410	3.225	3.313	489,097	+0.11(+3.27%)
Nov 12, 2009	3.484	3.484	3.179	3.208	1,420,957	-0.30(-8.67%)
Nov 11, 2009	3.518	3.572	3.439	3.513	544,762	+0.04(+1.09%)
Nov 10, 2009	3.664	3.704	3.471	3.475	848,400	-0.21(-5.73%)
Nov 09, 2009	3.705	3.823	3.595	3.686	860,883	+0.02(+0.65%)
Nov 06, 2009	3.463	3.790	3.462	3.662	1,004,470	+0.20(+5.69%)
Nov 05, 2009	3.286	3.475	3.173	3.465	1,173,081	+0.22(+6.74%)
Nov 04, 2009	3.288	3.331	3.210	3.246	746,495	-0.00(-0.10%)
Nov 03, 2009	3.159	3.325	3.147	3.249	784,637	+0.06(+1.87%)
Nov 02, 2009	3.108	3.219	3.063	3.190	708,776	+0.09(+2.94%)
Oct 30, 2009	3.083	3.139	2.988	3.099	1,708,899	-0.01(-0.22%)
Oct 29, 2009	3.179	3.213	3.082	3.105	847,381	-0.05(-1.48%)
Oct 28, 2009	3.295	3.380	3.123	3.152	674,731	-0.14(-4.37%)
Oct 27, 2009	3.173	3.305	3.171	3.296	360,649	+0.14(+4.50%)
Oct 26, 2009	3.186	3.325	3.117	3.154	525,066	-0.03(-1.00%)
Oct 23, 2009	3.210	3.248	3.157	3.186	344,203	-0.08(-2.33%)
Oct 22, 2009	3.171	3.301	3.089	3.262	447,204	+0.09(+2.85%)
Oct 21, 2009	3.267	3.345	3.141	3.171	389,154	-0.12(-3.63%)
Oct 20, 2009	3.267	3.291	3.218	3.291	386,135	-0.05(-1.37%)
Oct 19, 2009	3.319	3.396	3.257	3.337	401,599	+0.03(+0.90%)
Oct 16, 2009	3.342	3.354	3.276	3.307	464,131	-0.07(-2.00%)
Oct 15, 2009	3.376	3.401	3.322	3.375	294,424	-0.04(-1.29%)
Oct 14, 2009	3.379	3.424	3.330	3.419	577,269	+0.12(+3.74%)
Oct 13, 2009	3.285	3.322	3.262	3.296	623,047	+0.01(+0.41%)
Oct 12, 2009	3.441	3.441	3.242	3.282	999,180	-0.12(-3.41%)
Oct 09, 2009	3.325	3.435	3.261	3.398	592,368	+0.07(+2.19%)
Oct 08, 2009	3.262	3.466	3.219	3.325	663,190	+0.07(+2.29%)
Oct 07, 2009	3.353	3.364	3.232	3.251	977,118	-0.12(-3.65%)
Oct 06, 2009	3.218	3.375	3.192	3.374	501,311	+0.18(+5.73%)
Oct 05, 2009	3.080	3.206	3.056	3.191	560,342	+0.13(+4.21%)
Oct 02, 2009	3.056	3.194	3.001	3.062	950,113	-0.03(-0.86%)