Financial Institut (NQ: FISI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.14	12.14	11.85	11.85	34,941	+0.01(+0.05%)
Sep 29, 2008	12.73	12.73	11.60	11.85	47,923	-0.36(-2.96%)
Sep 26, 2008	11.28	12.73	11.28	12.21	60,728	+0.46(+3.88%)
Sep 25, 2008	10.89	12.31	10.89	11.75	64,013	+1.05(+9.80%)
Sep 24, 2008	11.85	11.85	10.49	10.70	35,047	-0.15(-1.42%)
Sep 23, 2008	11.02	11.59	10.62	10.86	25,034	-0.71(-6.14%)
Sep 22, 2008	13.02	13.02	11.49	11.57	24,668	-1.76(-13.20%)
Sep 19, 2008	12.23	13.33	10.67	13.33	249,019	+2.68(+25.14%)
Sep 18, 2008	9.908	10.66	9.535	10.65	128,272	+0.95(+9.77%)
Sep 17, 2008	9.826	10.06	9.417	9.701	36,774	-0.44(-4.38%)
Sep 16, 2008	9.387	10.15	9.387	10.15	95,590	+0.76(+8.08%)
Sep 15, 2008	9.470	9.624	9.387	9.387	57,644	-0.21(-2.16%)
Sep 12, 2008	8.967	9.683	8.908	9.595	95,053	+0.11(+1.19%)
Sep 11, 2008	9.695	9.695	9.393	9.482	155,759	-0.27(-2.79%)
Sep 10, 2008	10.38	10.42	9.375	9.754	218,303	-0.53(-5.13%)
Sep 09, 2008	10.36	10.42	10.28	10.28	48,496	-0.08(-0.74%)
Sep 08, 2008	11.00	11.02	10.22	10.36	50,677	-0.51(-4.69%)
Sep 05, 2008	10.83	11.36	10.77	10.87	55,113	-0.09(-0.81%)
Sep 04, 2008	10.99	11.10	10.64	10.96	54,723	-0.12(-1.07%)
Sep 03, 2008	10.35	11.25	10.35	11.08	79,528	+0.69(+6.67%)
Sep 02, 2008	10.70	10.93	10.29	10.38	8,977	-0.02(-0.23%)
Aug 29, 2008	10.59	10.88	10.40	10.41	75,241	-0.28(-2.61%)
Aug 28, 2008	10.31	10.74	10.08	10.68	114,173	+0.31(+3.03%)
Aug 27, 2008	9.867	10.66	9.867	10.37	36,693	+0.46(+4.60%)
Aug 26, 2008	9.837	9.966	9.751	9.914	49,205	+0.05(+0.48%)
Aug 25, 2008	10.25	10.25	9.837	9.867	27,430	-0.46(-4.47%)
Aug 22, 2008	10.31	10.34	10.09	10.33	18,951	+0.06(+0.58%)
Aug 21, 2008	10.55	10.55	9.571	10.27	45,797	-0.24(-2.25%)
Aug 20, 2008	10.94	11.05	10.47	10.51	21,159	-0.40(-3.64%)
Aug 19, 2008	11.05	11.25	10.83	10.90	22,358	-0.29(-2.59%)
Aug 18, 2008	11.25	11.25	11.13	11.19	43,759	+0.02(+0.16%)
Aug 15, 2008	11.47	11.48	11.06	11.18	83,418	-0.04(-0.32%)
Aug 14, 2008	11.02	11.29	10.91	11.21	34,424	+0.00(+0.00%)
Aug 13, 2008	11.04	11.25	10.77	11.21	180,126	+0.09(+0.80%)
Aug 12, 2008	11.10	11.25	11.10	11.12	19,309	-0.04(-0.37%)
Aug 11, 2008	11.03	11.24	10.27	11.16	32,666	+0.17(+1.56%)
Aug 08, 2008	10.39	11.20	10.39	10.99	45,490	+0.57(+5.45%)
Aug 07, 2008	10.38	10.64	10.08	10.42	72,239	-0.05(-0.45%)
Aug 06, 2008	10.60	11.23	10.28	10.47	93,878	-0.17(-1.61%)
Aug 05, 2008	10.76	11.10	9.902	10.64	38,961	+0.07(+0.62%)
Aug 04, 2008	10.53	10.80	9.595	10.58	35,675	-0.38(-3.46%)
Aug 01, 2008	10.61	11.00	10.45	10.96	12,879	+0.01(+0.05%)
Jul 31, 2008	11.06	11.25	10.80	10.95	26,113	-0.30(-2.63%)
Jul 30, 2008	11.27	11.37	11.08	11.25	20,401	+0.20(+1.77%)
Jul 29, 2008	11.05	11.28	10.55	11.05	32,524	+0.69(+6.63%)
Jul 28, 2008	10.58	11.10	10.36	10.36	70,314	-0.27(-2.56%)
Jul 25, 2008	10.95	11.53	10.52	10.64	43,136	-0.13(-1.21%)
Jul 24, 2008	11.51	11.58	10.65	10.77	64,186	-0.30(-2.68%)
Jul 23, 2008	11.30	11.32	10.70	11.06	33,119	-0.12(-1.06%)
Jul 22, 2008	10.49	11.41	10.41	11.18	41,088	+0.53(+5.01%)
Jul 21, 2008	10.65	10.77	10.60	10.65	12,916	+0.06(+0.56%)
Jul 18, 2008	10.51	10.80	10.40	10.59	43,366	+0.08(+0.73%)
Jul 17, 2008	10.06	10.51	10.03	10.51	37,851	+0.56(+5.65%)
Jul 16, 2008	9.565	10.31	9.476	9.950	59,131	+0.52(+5.53%)
Jul 15, 2008	8.807	9.743	8.807	9.429	106,361	+0.50(+5.64%)
Jul 14, 2008	9.417	9.417	8.801	8.925	63,991	-0.33(-3.58%)
Jul 11, 2008	10.07	10.19	8.777	9.257	177,840	-0.96(-9.39%)
Jul 10, 2008	10.31	10.50	10.04	10.22	62,094	-0.07(-0.63%)
Jul 09, 2008	9.666	10.81	9.666	10.28	26,382	-0.08(-0.74%)
Jul 08, 2008	9.417	10.47	9.014	10.36	56,956	+0.97(+10.35%)
Jul 07, 2008	9.710	9.831	9.387	9.387	61,571	-0.22(-2.28%)
Jul 04, 2008	9.873	9.873	9.494	9.606	13,149	+0.00(+0.00%)
Jul 03, 2008	9.873	9.873	9.494	9.606	13,149	+0.24(+2.59%)
Jul 02, 2008	9.606	10.03	9.269	9.364	68,342	-0.29(-3.01%)