Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.18	10.18	9.882	10.01	1,730,878	-0.14(-1.37%)
Sep 29, 2009	10.11	10.20	10.07	10.15	1,141,691	+0.03(+0.33%)
Sep 28, 2009	9.946	10.14	9.946	10.12	800,182	+0.18(+1.83%)
Sep 25, 2009	9.931	10.03	9.918	9.934	910,310	-0.02(-0.21%)
Sep 24, 2009	9.952	10.01	9.909	9.955	1,612,937	+0.03(+0.27%)
Sep 23, 2009	10.01	10.09	9.924	9.927	1,022,497	-0.06(-0.58%)
Sep 22, 2009	9.991	10.06	9.918	9.985	1,218,644	+0.01(+0.12%)
Sep 21, 2009	9.955	10.02	9.891	9.973	1,412,553	-0.03(-0.33%)
Sep 18, 2009	9.934	10.05	9.764	10.01	2,572,878	+0.12(+1.22%)
Sep 17, 2009	9.876	9.952	9.812	9.885	1,117,149	+0.04(+0.44%)
Sep 16, 2009	9.794	9.955	9.764	9.842	1,318,352	+0.03(+0.27%)
Sep 15, 2009	9.743	9.828	9.649	9.816	1,315,853	+0.09(+0.96%)
Sep 14, 2009	9.431	9.725	9.431	9.722	2,439,024	+0.26(+2.78%)
Sep 11, 2009	9.398	9.477	9.337	9.458	1,774,672	+0.07(+0.74%)
Sep 10, 2009	9.465	9.474	9.365	9.389	1,092,837	-0.08(-0.83%)
Sep 09, 2009	9.495	9.528	9.440	9.468	1,106,312	-0.06(-0.67%)
Sep 08, 2009	9.383	9.558	9.340	9.531	1,284,340	+0.17(+1.78%)
Sep 04, 2009	9.362	9.371	9.277	9.365	513,281	+0.03(+0.29%)
Sep 03, 2009	9.274	9.340	9.207	9.337	1,181,503	+0.03(+0.33%)
Sep 02, 2009	9.468	9.507	9.280	9.307	1,815,174	-0.18(-1.91%)
Sep 01, 2009	9.510	9.598	9.412	9.489	2,244,840	+0.02(+0.26%)
Aug 31, 2009	9.570	9.598	9.446	9.465	2,011,225	-0.15(-1.51%)
Aug 28, 2009	9.800	9.800	9.531	9.610	1,792,816	-0.10(-1.03%)
Aug 27, 2009	9.679	9.764	9.592	9.710	1,082,241	+0.02(+0.22%)
Aug 26, 2009	9.704	9.785	9.637	9.688	1,253,452	-0.04(-0.44%)
Aug 25, 2009	9.731	9.964	9.716	9.731	2,485,541	+0.08(+0.85%)
Aug 24, 2009	9.713	9.758	9.570	9.649	1,800,904	-0.07(-0.72%)
Aug 21, 2009	9.564	9.719	9.507	9.719	1,180,211	+0.21(+2.16%)
Aug 20, 2009	9.413	9.519	9.398	9.513	951,150	+0.04(+0.45%)
Aug 19, 2009	9.356	9.501	9.347	9.471	1,026,668	+0.07(+0.77%)
Aug 18, 2009	9.446	9.468	9.347	9.398	1,021,090	+0.06(+0.64%)
Aug 17, 2009	9.347	9.495	9.310	9.338	1,477,393	-0.11(-1.18%)
Aug 14, 2009	9.371	9.462	9.316	9.449	1,039,316	+0.02(+0.26%)
Aug 13, 2009	9.468	9.498	9.372	9.425	990,885	-0.03(-0.35%)
Aug 12, 2009	9.374	9.555	9.280	9.458	1,199,191	+0.10(+1.03%)
Aug 11, 2009	9.316	9.395	9.247	9.362	1,131,872	+0.04(+0.45%)
Aug 10, 2009	9.362	9.362	9.244	9.319	1,040,219	-0.08(-0.87%)
Aug 07, 2009	9.340	9.437	9.247	9.401	1,378,182	+0.16(+1.70%)
Aug 06, 2009	9.177	9.292	9.114	9.244	1,526,697	+0.07(+0.76%)
Aug 05, 2009	9.153	9.295	9.077	9.174	1,800,910	+0.02(+0.23%)
Aug 04, 2009	9.222	9.319	9.141	9.153	1,163,471	-0.14(-1.47%)
Aug 03, 2009	9.159	9.289	9.026	9.289	2,008,205	+0.18(+1.99%)
Jul 31, 2009	9.080	9.198	9.074	9.107	1,272,042	-0.05(-0.50%)
Jul 30, 2009	9.050	9.198	8.986	9.153	1,586,355	+0.17(+1.92%)
Jul 29, 2009	8.974	9.065	8.850	8.980	1,045,477	-0.05(-0.54%)
Jul 28, 2009	9.147	9.165	8.983	9.029	1,598,990	-0.14(-1.49%)
Jul 27, 2009	9.092	9.165	9.035	9.165	1,494,540	+0.02(+0.26%)
Jul 24, 2009	9.005	9.147	8.956	9.141	3,473	+0.11(+1.27%)
Jul 23, 2009	8.820	9.059	8.772	9.026	2,167,749	+0.20(+2.23%)
Jul 22, 2009	8.853	8.941	8.793	8.829	2,188,177	-0.02(-0.27%)
Jul 21, 2009	8.781	8.871	8.705	8.853	2,311,432	+0.09(+1.07%)
Jul 20, 2009	8.639	8.763	8.581	8.760	2,592,417	+0.15(+1.72%)
Jul 17, 2009	8.602	8.660	8.536	8.611	2,894,492	+0.03(+0.39%)
Jul 16, 2009	8.399	8.611	8.399	8.578	3,821,866	+0.09(+1.07%)
Jul 15, 2009	8.384	8.490	8.363	8.487	2,417,915	+0.16(+1.89%)
Jul 14, 2009	8.321	8.333	8.227	8.330	2,068,249	+0.03(+0.36%)
Jul 13, 2009	8.221	8.306	8.097	8.300	3,016,114	+0.11(+1.37%)
Jul 10, 2009	8.197	8.236	8.124	8.188	3,102,705	-0.03(-0.40%)
Jul 09, 2009	8.203	8.233	8.039	8.221	3,791,460	+0.08(+0.93%)
Jul 08, 2009	8.291	8.321	8.018	8.145	2,675,640	-0.14(-1.72%)
Jul 07, 2009	8.544	8.547	8.282	8.288	1,674,026	-0.23(-2.75%)
Jul 06, 2009	8.445	8.547	8.372	8.523	3,034,694	+0.08(+0.89%)
Jul 02, 2009	8.628	8.628	8.418	8.448	1,475,241	-0.28(-3.20%)
Jul 01, 2009	8.538	8.736	8.538	8.727	1,460,023	+0.21(+2.51%)
Jun 30, 2009	8.556	8.583	8.442	8.514	2,249,880	-0.02(-0.18%)
Jun 29, 2009	8.460	8.538	8.363	8.529	1,577,069	+0.07(+0.78%)
Jun 26, 2009	8.396	8.523	8.327	8.463	1,942,406	+0.01(+0.11%)
Jun 25, 2009	8.276	8.508	8.249	8.454	3,186,627	+0.32(+3.92%)
Jun 24, 2009	8.057	8.147	7.985	8.135	1,805,249	+0.11(+1.31%)
Jun 23, 2009	8.156	8.162	8.024	8.030	2,277,898	-0.13(-1.62%)
Jun 22, 2009	8.216	8.294	8.162	8.162	1,678,637	-0.07(-0.84%)
Jun 19, 2009	8.403	8.406	8.201	8.231	1,573,526	-0.12(-1.44%)
Jun 18, 2009	8.240	8.381	8.192	8.351	1,437,417	+0.09(+1.09%)
Jun 17, 2009	8.261	8.384	8.225	8.261	1,655,551	-0.01(-0.11%)
Jun 16, 2009	8.273	8.369	8.222	8.270	2,106,340	-0.00(-0.04%)
Jun 15, 2009	8.342	8.348	8.174	8.273	2,293,067	-0.11(-1.36%)
Jun 12, 2009	8.285	8.442	8.153	8.387	3,067,196	+0.10(+1.16%)
Jun 11, 2009	8.000	8.375	7.967	8.291	4,729,291	+0.32(+4.04%)
Jun 10, 2009	7.912	7.970	7.837	7.970	1,554,403	+0.10(+1.22%)
Jun 09, 2009	7.943	7.961	7.819	7.873	1,365,205	-0.02(-0.27%)
Jun 08, 2009	7.903	7.952	7.858	7.894	2,599,314	-0.08(-1.05%)
Jun 05, 2009	8.036	8.042	7.885	7.979	1,348,193	+0.02(+0.26%)
Jun 04, 2009	7.997	8.009	7.919	7.958	1,993,885	+0.02(+0.23%)
Jun 03, 2009	8.012	8.090	7.846	7.940	2,150,614	-0.14(-1.68%)
Jun 02, 2009	8.048	8.135	8.033	8.075	1,804,018	-0.02(-0.19%)
Jun 01, 2009	7.789	8.105	7.786	8.090	2,154,343	+0.33(+4.22%)
May 29, 2009	7.810	7.840	7.636	7.762	5,814,275	-0.04(-0.46%)
May 28, 2009	7.840	7.906	7.714	7.798	2,423,654	+0.01(+0.08%)
May 27, 2009	7.879	7.925	7.789	7.792	2,832,872	-0.11(-1.37%)
May 26, 2009	7.678	7.958	7.663	7.900	3,447,395	+0.22(+2.82%)
May 22, 2009	7.702	7.771	7.642	7.684	3,224,767	+0.01(+0.12%)
May 21, 2009	7.660	7.729	7.618	7.675	2,103,759	-0.02(-0.27%)
May 20, 2009	7.807	7.828	7.693	7.696	2,550,123	-0.08(-1.04%)
May 19, 2009	7.756	7.843	7.735	7.777	4,618,383	+0.00(+0.00%)
May 18, 2009	7.807	7.888	7.699	7.777	2,414,952	+0.05(+0.58%)
May 15, 2009	7.807	7.840	7.666	7.732	2,224,077	-0.09(-1.11%)
May 14, 2009	7.876	7.931	7.729	7.819	1,916,949	-0.02(-0.19%)
May 13, 2009	7.964	7.988	7.822	7.834	2,611,302	-0.14(-1.77%)
May 12, 2009	7.982	8.033	7.897	7.976	1,987,212	+0.05(+0.61%)
May 11, 2009	7.819	8.039	7.813	7.928	1,853,894	+0.02(+0.23%)
May 08, 2009	7.915	8.042	7.849	7.909	2,674,217	+0.05(+0.65%)
May 07, 2009	7.789	7.903	7.759	7.858	2,557,275	+0.09(+1.20%)
May 06, 2009	7.621	7.774	7.621	7.765	3,456,802	+0.20(+2.58%)
May 05, 2009	7.684	7.774	7.549	7.570	2,248,526	-0.17(-2.21%)
May 04, 2009	7.798	7.798	7.657	7.741	2,699,963	+0.05(+0.66%)
May 01, 2009	7.714	7.723	7.618	7.690	2,838,301	-0.04(-0.51%)
Apr 30, 2009	7.651	7.768	7.594	7.729	3,817,037	+0.14(+1.90%)
Apr 29, 2009	7.486	7.606	7.419	7.585	1,917,042	+0.12(+1.61%)
Apr 28, 2009	7.290	7.552	7.290	7.465	1,782,546	+0.12(+1.60%)
Apr 27, 2009	7.221	7.458	7.221	7.347	1,589,393	+0.05(+0.66%)
Apr 24, 2009	7.308	7.335	7.167	7.299	1,977,542	+0.01(+0.12%)
Apr 23, 2009	7.257	7.332	7.170	7.290	2,225,009	+0.03(+0.41%)
Apr 22, 2009	7.311	7.383	7.220	7.260	1,180,680	-0.08(-1.15%)
Apr 21, 2009	7.245	7.398	7.230	7.344	1,671,262	+0.09(+1.20%)
Apr 20, 2009	7.317	7.395	7.239	7.257	1,808,133	-0.14(-1.91%)
Apr 17, 2009	7.299	7.428	7.260	7.398	1,944,531	+0.11(+1.57%)
Apr 16, 2009	7.257	7.350	7.185	7.284	2,416,266	+0.05(+0.62%)
Apr 15, 2009	7.110	7.266	7.110	7.239	1,370,510	+0.10(+1.39%)
Apr 14, 2009	7.230	7.239	7.131	7.140	1,462,348	-0.15(-2.06%)
Apr 13, 2009	7.347	7.386	7.215	7.290	2,350,260	-0.13(-1.70%)
Apr 09, 2009	7.392	7.459	7.311	7.416	2,977,733	+0.14(+1.94%)
Apr 08, 2009	7.236	7.284	7.167	7.275	1,940,104	+0.08(+1.17%)
Apr 07, 2009	7.155	7.272	7.098	7.191	3,311,250	-0.03(-0.39%)
Apr 06, 2009	7.219	7.326	7.174	7.219	3,173,804	-0.03(-0.45%)
Apr 03, 2009	7.246	7.317	7.162	7.252	1,184,140	+0.01(+0.08%)
Apr 02, 2009	7.177	7.326	7.120	7.246	2,238,306	+0.19(+2.71%)
Apr 01, 2009	7.013	7.090	6.920	7.055	1,730,653	-0.05(-0.76%)
Mar 31, 2009	7.111	7.222	7.073	7.108	2,259,477	+0.08(+1.10%)
Mar 30, 2009	6.992	7.049	6.908	7.031	1,628,804	-0.22(-3.05%)
Mar 26, 2009	7.159	7.255	7.013	7.252	2,813,336	+0.18(+2.49%)
Mar 25, 2009	7.087	7.237	6.959	7.076	2,390,654	+0.01(+0.13%)
Mar 24, 2009	7.162	7.237	7.067	7.067	2,466,420	-0.23(-3.15%)
Mar 23, 2009	7.156	7.311	7.141	7.296	2,237,703	+0.24(+3.38%)
Mar 20, 2009	7.177	7.341	7.058	7.058	3,443,503	-0.10(-1.42%)
Mar 19, 2009	7.126	7.210	7.070	7.159	2,135,240	+0.05(+0.76%)
Mar 18, 2009	6.801	7.180	6.688	7.105	3,742,903	+0.30(+4.48%)
Mar 17, 2009	6.822	6.837	6.667	6.801	2,781,984	-0.04(-0.52%)
Mar 16, 2009	6.825	6.980	6.768	6.837	1,745,290	+0.08(+1.24%)
Mar 13, 2009	6.655	6.798	6.592	6.753	0	+0.15(+2.21%)
Mar 12, 2009	6.267	6.619	6.186	6.607	3,225,623	+0.33(+5.33%)
Mar 11, 2009	6.398	6.446	6.270	6.273	2,985,419	-0.07(-1.13%)
Mar 10, 2009	6.288	6.347	6.136	6.344	2,606,357	+0.20(+3.25%)
Mar 09, 2009	6.001	6.258	5.992	6.144	3,189,540	+0.04(+0.73%)
Mar 06, 2009	5.953	6.177	5.912	6.100	0	+0.18(+3.02%)
Mar 05, 2009	6.219	6.249	5.879	5.921	2,007,735	-0.41(-6.55%)
Mar 04, 2009	6.016	6.428	5.945	6.335	4,008,612	+0.19(+3.01%)
Mar 02, 2009	6.449	6.479	6.141	6.150	1,942,723	-0.39(-5.98%)
Feb 27, 2009	6.500	6.694	6.359	6.541	0	+0.00(+0.05%)
Feb 26, 2009	6.741	6.777	6.526	6.538	2,200,715	-0.16(-2.41%)
Feb 25, 2009	6.735	6.777	6.622	6.700	1,746,467	-0.06(-0.93%)
Feb 24, 2009	6.649	6.792	6.541	6.762	2,309,202	+0.11(+1.61%)
Feb 23, 2009	6.950	6.959	6.637	6.655	2,155,453	-0.21(-3.13%)
Feb 20, 2009	6.965	6.986	6.744	6.870	0	-0.19(-2.66%)
Feb 19, 2009	7.105	7.159	6.986	7.058	2,214,102	-0.03(-0.42%)
Feb 18, 2009	7.243	7.276	7.028	7.087	2,238,952	-0.13(-1.86%)
Feb 17, 2009	7.452	7.502	7.216	7.222	2,976,197	-0.38(-4.95%)
Feb 13, 2009	7.535	7.702	7.320	7.598	4,186,374	+0.28(+3.79%)
Feb 12, 2009	7.258	7.368	7.105	7.320	2,433,403	-0.03(-0.45%)
Feb 11, 2009	7.466	7.538	7.317	7.353	1,979,627	-0.11(-1.44%)
Feb 10, 2009	7.598	7.610	7.270	7.461	3,066,941	-0.17(-2.19%)
Feb 09, 2009	7.687	7.687	7.535	7.628	1,295,908	-0.05(-0.70%)
Feb 06, 2009	7.550	7.759	7.469	7.681	2,077,188	+0.15(+1.94%)
Feb 05, 2009	7.458	7.625	7.392	7.535	1,823,593	+0.05(+0.64%)
Feb 04, 2009	7.383	7.610	7.350	7.487	2,291,291	+0.15(+1.99%)
Feb 03, 2009	7.431	7.434	7.240	7.341	2,501,401	-0.07(-0.93%)
Feb 02, 2009	7.311	7.452	7.281	7.410	2,282,716	+0.04(+0.61%)
Jan 30, 2009	7.538	7.580	7.292	7.365	0	-0.15(-1.99%)
Jan 29, 2009	7.499	7.643	7.461	7.514	1,614,653	-0.04(-0.55%)
Jan 28, 2009	7.672	7.672	7.466	7.556	2,204,515	+0.03(+0.44%)
Jan 27, 2009	7.437	7.649	7.422	7.523	3,235,076	+0.13(+1.78%)
Jan 26, 2009	7.159	7.461	7.159	7.392	2,829,736	+0.23(+3.25%)
Jan 23, 2009	7.111	7.171	7.031	7.159	1,741,933	-0.05(-0.66%)
Jan 22, 2009	7.255	7.326	7.117	7.207	2,488,690	-0.11(-1.51%)
Jan 21, 2009	7.276	7.317	7.126	7.317	3,417,687	+0.11(+1.53%)
Jan 20, 2009	7.314	7.407	7.198	7.207	2,595,027	-0.13(-1.71%)
Jan 16, 2009	7.410	7.484	7.252	7.332	0	+0.01(+0.08%)
Jan 15, 2009	7.195	7.335	7.064	7.326	2,595,429	+0.06(+0.78%)
Jan 14, 2009	7.350	7.413	7.195	7.270	1,546,025	-0.15(-2.01%)
Jan 13, 2009	7.383	7.461	7.341	7.419	1,689,869	+0.03(+0.40%)
Jan 12, 2009	7.383	7.458	7.332	7.389	1,395,295	-0.00(-0.04%)
Jan 09, 2009	7.544	7.565	7.344	7.392	1,489,125	-0.13(-1.78%)
Jan 08, 2009	7.493	7.589	7.419	7.526	2,357,125	-0.00(-0.04%)
Jan 07, 2009	7.625	7.625	7.311	7.529	2,191,583	-0.16(-2.07%)
Jan 06, 2009	7.810	7.887	7.608	7.688	3,850,448	-0.11(-1.37%)
Jan 05, 2009	7.807	7.904	7.694	7.795	4,081,528	-0.11(-1.42%)
Jan 02, 2009	7.664	7.943	7.558	7.907	0	+0.27(+3.49%)
Jan 01, 2009	7.546	7.685	7.519	7.641	0	+0.00(+0.00%)
Dec 31, 2008	7.546	7.685	7.519	7.641	3,327,044	+0.09(+1.22%)
Dec 30, 2008	7.389	7.549	7.341	7.549	2,895,535	+0.21(+2.91%)
Dec 29, 2008	7.353	7.412	7.276	7.335	2,661,088	-0.04(-0.60%)
Dec 26, 2008	7.291	7.409	7.291	7.380	0	+0.10(+1.34%)
Dec 24, 2008	7.217	7.318	7.202	7.282	733,386	+0.09(+1.28%)
Dec 23, 2008	7.575	7.575	7.155	7.190	3,329,989	-0.22(-2.96%)
Dec 22, 2008	7.335	7.463	7.270	7.409	3,487,541	+0.07(+1.01%)
Dec 19, 2008	7.489	7.691	7.329	7.335	8,608,760	-0.07(-0.96%)
Dec 18, 2008	7.623	7.623	7.371	7.407	4,322,048	-0.17(-2.31%)
Dec 17, 2008	7.706	7.777	7.546	7.581	3,321,622	-0.15(-1.99%)
Dec 16, 2008	7.380	7.744	7.380	7.735	3,501,483	+0.41(+5.67%)
Dec 15, 2008	7.294	7.433	7.193	7.321	2,086,283	+0.02(+0.28%)
Dec 12, 2008	7.030	7.427	6.920	7.300	0	+0.15(+2.11%)
Dec 11, 2008	7.261	7.409	7.066	7.149	2,881,280	-0.16(-2.19%)
Dec 10, 2008	7.332	7.439	7.241	7.309	2,382,559	+0.05(+0.69%)
Dec 09, 2008	7.335	7.439	7.202	7.258	1,686,420	-0.13(-1.76%)
Dec 08, 2008	7.326	7.611	7.229	7.389	2,118,718	+0.15(+2.00%)
Dec 05, 2008	6.920	7.258	6.840	7.244	0	+0.22(+3.12%)
Dec 04, 2008	7.291	7.359	6.829	7.024	3,480,675	-0.37(-5.01%)
Dec 03, 2008	7.163	7.409	7.086	7.395	2,292,020	+0.04(+0.52%)
Dec 02, 2008	7.125	7.383	7.124	7.356	3,504,172	+0.35(+5.04%)
Dec 01, 2008	7.706	7.706	6.965	7.003	3,836,476	-0.85(-10.80%)
Nov 28, 2008	7.368	7.854	7.368	7.851	1,416,282	+0.23(+3.03%)
Nov 26, 2008	7.329	7.620	7.252	7.620	2,206,764	+0.17(+2.23%)
Nov 25, 2008	7.415	7.534	7.181	7.454	4,114,286	+0.01(+0.08%)
Nov 24, 2008	7.137	7.664	6.962	7.448	4,083,066	+0.25(+3.50%)
Nov 21, 2008	6.917	7.214	6.612	7.196	5,262,534	+0.37(+5.43%)
Nov 20, 2008	7.424	7.519	6.746	6.826	4,279,386	-0.75(-9.90%)
Nov 19, 2008	8.076	8.195	7.564	7.575	1,906,601	-0.49(-6.03%)
Nov 18, 2008	7.706	8.127	7.706	8.062	3,094,716	+0.33(+4.33%)
Nov 17, 2008	7.783	8.050	7.605	7.727	2,220,837	-0.14(-1.77%)
Nov 14, 2008	8.115	8.239	7.688	7.866	0	-0.37(-4.53%)
Nov 13, 2008	7.504	8.239	7.383	8.239	3,417,806	+0.78(+10.45%)
Nov 12, 2008	7.564	7.614	7.436	7.460	1,894,927	-0.20(-2.67%)
Nov 11, 2008	7.792	7.887	7.558	7.664	2,398,097	-0.18(-2.34%)
Nov 10, 2008	8.127	8.192	7.664	7.848	2,673,566	-0.09(-1.12%)
Nov 07, 2008	7.620	7.937	7.620	7.937	0	+0.37(+4.90%)
Nov 06, 2008	7.700	7.848	7.424	7.567	2,533,960	-0.14(-1.77%)
Nov 05, 2008	7.783	8.070	7.629	7.703	3,402,083	-0.08(-1.03%)
Nov 04, 2008	8.272	8.307	7.596	7.783	3,211,880	-0.35(-4.30%)
Nov 03, 2008	8.094	8.233	7.898	8.133	2,157,179	+0.04(+0.51%)
Oct 31, 2008	8.841	8.841	7.018	8.091	5,844,785	-1.01(-11.07%)
Oct 30, 2008	8.337	9.099	8.272	9.099	3,571,214	+0.83(+10.04%)
Oct 29, 2008	8.162	8.417	8.020	8.269	2,662,704	+0.09(+1.12%)
Oct 28, 2008	7.407	8.183	7.312	8.177	1,971,312	+0.87(+11.93%)
Oct 27, 2008	7.531	7.652	7.291	7.306	2,189,769	-0.33(-4.35%)
Oct 24, 2008	7.285	7.709	6.906	7.638	2,046,908	+0.06(+0.82%)
Oct 23, 2008	7.436	7.931	7.202	7.575	2,896,139	+0.17(+2.32%)
Oct 22, 2008	7.688	7.750	7.202	7.404	2,282,984	-0.43(-5.49%)
Oct 21, 2008	7.780	8.005	7.570	7.833	3,689,897	+0.00(+0.00%)
Oct 20, 2008	6.935	7.869	6.929	7.833	3,619,335	+0.98(+14.37%)
Oct 17, 2008	6.891	7.323	6.734	6.849	0	-0.24(-3.35%)
Oct 16, 2008	7.080	7.245	6.651	7.086	2,948,822	+0.03(+0.38%)
Oct 15, 2008	7.658	7.700	6.891	7.060	3,058,802	-0.71(-9.08%)
Oct 14, 2008	7.525	8.491	7.318	7.765	4,193,175	+0.48(+6.55%)
Oct 13, 2008	6.627	7.365	6.588	7.288	3,272,984	+0.89(+13.84%)
Oct 10, 2008	6.541	6.743	5.797	6.402	0	-0.28(-4.17%)
Oct 09, 2008	7.412	7.463	6.666	6.680	3,273,612	-0.63(-8.63%)
Oct 08, 2008	7.807	7.830	7.279	7.312	3,018,337	-0.53(-6.79%)
Oct 07, 2008	8.356	8.509	7.844	7.844	2,383,941	-0.48(-5.73%)
Oct 06, 2008	8.713	8.860	8.044	8.321	2,501,417	-0.51(-5.77%)
Oct 03, 2008	9.087	9.140	8.760	8.830	0	-0.15(-1.67%)
Oct 02, 2008	9.157	9.222	8.954	8.981	936,177	-0.21(-2.31%)