Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.92	17.04	16.39	16.65	72,919	-0.27(-1.58%)
May 27, 2010	16.34	16.95	16.11	16.92	48,868	+0.92(+5.75%)
May 26, 2010	16.10	16.66	15.88	16.00	106,628	-0.01(-0.06%)
May 25, 2010	15.56	16.07	15.18	16.01	99,100	-0.07(-0.43%)
May 24, 2010	16.14	16.24	15.89	16.08	67,705	-0.13(-0.79%)
May 21, 2010	15.60	16.30	14.92	16.20	160,559	+0.31(+1.93%)
May 20, 2010	15.86	16.90	15.69	15.90	245,071	-1.48(-8.54%)
May 19, 2010	16.96	17.42	16.51	17.38	101,824	+0.32(+1.86%)
May 18, 2010	17.99	18.01	17.02	17.07	90,050	-0.64(-3.63%)
May 17, 2010	18.21	18.32	17.52	17.71	114,599	-0.37(-2.03%)
May 14, 2010	18.23	18.26	17.73	18.07	59,564	-0.36(-1.93%)
May 13, 2010	18.59	18.88	18.18	18.43	103,825	-0.27(-1.43%)
May 12, 2010	18.18	18.85	18.13	18.70	97,455	+0.62(+3.45%)
May 11, 2010	18.00	18.29	17.41	18.07	60,887	+0.19(+1.05%)
May 10, 2010	17.21	17.97	17.09	17.89	144,061	+1.11(+6.61%)
May 07, 2010	16.96	17.49	16.64	16.78	187,679	-0.37(-2.14%)
May 06, 2010	17.92	18.35	16.31	17.14	150,813	-0.81(-4.52%)
May 05, 2010	18.46	18.73	17.86	17.96	155,566	-0.72(-3.87%)
May 04, 2010	18.65	19.01	18.19	18.68	265,216	-0.01(-0.05%)
May 03, 2010	18.21	18.75	17.80	18.69	271,378	+1.36(+7.82%)
Apr 30, 2010	17.55	17.84	17.33	17.33	141,905	-0.23(-1.30%)
Apr 29, 2010	17.23	17.56	17.05	17.56	70,787	+0.38(+2.19%)
Apr 28, 2010	17.29	17.39	17.07	17.18	43,125	+0.03(+0.17%)
Apr 27, 2010	17.69	17.89	17.12	17.15	65,091	-0.62(-3.51%)
Apr 26, 2010	17.75	17.89	17.73	17.78	44,081	-0.04(-0.22%)
Apr 23, 2010	18.01	18.03	17.75	17.82	71,681	-0.26(-1.42%)
Apr 22, 2010	17.82	18.11	17.63	18.07	53,292	+0.05(+0.27%)
Apr 21, 2010	18.02	18.16	17.77	18.03	60,767	-0.03(-0.16%)
Apr 20, 2010	17.80	18.16	17.56	18.05	127,858	+0.56(+3.23%)
Apr 19, 2010	17.41	17.63	17.00	17.49	226,102	+0.06(+0.34%)
Apr 16, 2010	17.72	17.72	17.30	17.43	103,463	-0.29(-1.62%)
Apr 15, 2010	17.60	18.00	17.46	17.72	129,265	+0.05(+0.28%)
Apr 14, 2010	16.69	17.67	16.69	17.67	242,369	+0.99(+5.93%)
Apr 13, 2010	16.50	16.73	16.39	16.68	86,538	+0.17(+1.02%)
Apr 12, 2010	16.35	16.66	16.33	16.51	70,997	+0.11(+0.66%)
Apr 09, 2010	16.42	16.54	16.13	16.40	114,180	-0.08(-0.48%)
Apr 08, 2010	15.64	16.63	15.52	16.48	189,745	+0.83(+5.31%)
Apr 07, 2010	15.30	15.65	15.27	15.65	153,437	+0.24(+1.54%)
Apr 06, 2010	15.15	15.48	15.15	15.41	61,194	+0.08(+0.52%)
Apr 05, 2010	14.80	15.33	14.80	15.33	115,611	+0.54(+3.68%)
Apr 01, 2010	14.69	14.79	14.79	14.79	59,604	+0.15(+1.03%)
Mar 31, 2010	14.62	15.05	14.62	14.64	134,002	-0.12(-0.82%)
Mar 30, 2010	14.95	15.12	14.71	14.76	96,896	-0.13(-0.86%)
Mar 29, 2010	14.99	15.23	14.82	14.89	85,391	-0.11(-0.73%)
Mar 26, 2010	15.12	15.33	14.94	15.00	106,699	-0.02(-0.13%)
Mar 25, 2010	15.32	15.68	14.98	15.02	100,717	-0.25(-1.62%)
Mar 24, 2010	15.39	15.54	15.24	15.26	134,309	-0.24(-1.53%)
Mar 23, 2010	15.34	15.54	15.21	15.50	167,467	+0.18(+1.16%)
Mar 22, 2010	14.98	15.38	14.80	15.32	119,982	+0.27(+1.78%)
Mar 19, 2010	15.82	15.82	14.89	15.06	178,586	-0.64(-4.10%)
Mar 18, 2010	15.96	15.96	15.68	15.70	85,673	-0.37(-2.28%)
Mar 17, 2010	15.88	16.27	15.84	16.07	75,454	+0.19(+1.18%)
Mar 16, 2010	15.62	15.88	15.47	15.88	84,235	+0.32(+2.04%)
Mar 15, 2010	15.31	15.68	15.14	15.56	47,762	-0.14(-0.88%)
Mar 12, 2010	15.87	15.87	15.39	15.70	42,930	-0.15(-0.94%)
Mar 11, 2010	15.82	15.85	15.59	15.85	69,487	+0.01(+0.06%)
Mar 10, 2010	15.28	15.96	14.85	15.84	820,424	+0.50(+3.29%)
Mar 09, 2010	15.17	15.39	15.04	15.33	125,745	+0.03(+0.19%)
Mar 08, 2010	15.46	15.46	15.24	15.30	87,610	-0.21(-1.34%)
Mar 05, 2010	15.33	15.58	15.29	15.51	312,553	+0.18(+1.16%)
Mar 04, 2010	15.19	15.40	15.15	15.33	91,904	+0.13(+0.85%)
Mar 03, 2010	15.58	15.59	15.11	15.20	105,027	-0.40(-2.54%)
Mar 02, 2010	15.79	15.83	15.57	15.60	96,554	-0.14(-0.88%)
Mar 01, 2010	15.74	16.04	15.66	15.74	116,479	+0.08(+0.51%)
Feb 26, 2010	15.75	15.86	15.44	15.66	74,894	-0.11(-0.69%)
Feb 25, 2010	15.93	15.94	15.59	15.77	87,260	-0.43(-2.63%)
Feb 24, 2010	15.49	16.21	15.37	16.19	211,711	+0.75(+4.87%)
Feb 23, 2010	15.67	15.79	14.89	15.44	119,404	-0.30(-1.89%)
Feb 22, 2010	15.87	16.12	15.66	15.74	81,164	-0.12(-0.75%)
Feb 19, 2010	15.60	16.04	15.35	15.86	99,544	+0.26(+1.65%)
Feb 18, 2010	15.42	15.61	15.32	15.60	31,823	+0.21(+1.35%)
Feb 17, 2010	15.24	15.50	15.06	15.39	67,662	+0.15(+0.97%)
Feb 16, 2010	15.03	15.24	15.02	15.24	47,082	+0.27(+1.78%)
Feb 12, 2010	14.51	14.98	14.98	14.98	91,932	+0.34(+2.30%)
Feb 11, 2010	14.40	14.81	14.19	14.64	90,933	+0.15(+1.02%)
Feb 10, 2010	14.16	14.58	14.16	14.49	133,833	+0.23(+1.60%)
Feb 09, 2010	14.37	14.48	14.07	14.26	65,730	+0.04(+0.28%)
Feb 08, 2010	14.35	14.42	14.14	14.22	135,898	-0.12(-0.83%)
Feb 05, 2010	14.19	14.40	13.97	14.34	122,722	+0.14(+0.98%)
Feb 04, 2010	14.43	14.65	13.87	14.20	167,732	-0.42(-2.84%)
Feb 03, 2010	14.33	14.69	14.25	14.62	113,794	+0.27(+1.86%)
Feb 02, 2010	14.36	14.45	14.23	14.35	85,804	-0.04(-0.28%)
Feb 01, 2010	14.27	14.48	14.06	14.39	75,417	+0.14(+0.97%)
Jan 29, 2010	14.34	14.45	14.19	14.25	161,740	-0.02(-0.14%)
Jan 28, 2010	14.46	14.53	14.12	14.27	105,378	-0.20(-1.37%)
Jan 27, 2010	14.17	14.51	14.01	14.47	87,109	+0.22(+1.53%)
Jan 26, 2010	14.29	14.40	14.18	14.25	132,980	-0.05(-0.35%)
Jan 25, 2010	14.33	14.44	14.02	14.30	853,768	+0.16(+1.12%)
Jan 22, 2010	14.35	15.10	14.06	14.14	351,064	+0.66(+4.92%)
Jan 21, 2010	14.49	14.49	13.18	13.48	324,044	-0.94(-6.52%)
Jan 20, 2010	14.92	14.99	14.22	14.42	159,028	-0.62(-4.14%)
Jan 19, 2010	15.27	15.33	14.96	15.05	180,260	-0.10(-0.65%)
Jan 15, 2010	16.49	15.14	15.14	15.14	178,005	-1.29(-7.83%)
Jan 14, 2010	16.62	16.63	16.22	16.43	55,855	-0.30(-1.78%)
Jan 13, 2010	16.61	16.93	16.42	16.73	53,168	+0.13(+0.78%)
Jan 12, 2010	16.68	16.83	16.45	16.60	37,671	-0.25(-1.47%)
Jan 11, 2010	17.17	17.17	16.69	16.85	67,907	-0.32(-1.85%)
Jan 08, 2010	16.92	17.24	16.92	17.16	42,654	+0.14(+0.81%)
Jan 07, 2010	16.79	17.06	16.46	17.03	50,354	+0.28(+1.65%)
Jan 06, 2010	16.85	16.90	16.58	16.75	71,549	-0.15(-0.88%)
Jan 05, 2010	17.22	17.22	16.87	16.90	81,842	-0.30(-1.73%)
Jan 04, 2010	16.72	17.19	16.71	17.19	101,781	+0.63(+3.83%)
Dec 31, 2009	16.67	16.56	16.56	16.56	64,756	-0.17(-1.01%)
Dec 30, 2009	16.73	16.85	16.55	16.73	59,217	-0.08(-0.47%)
Dec 29, 2009	16.73	16.83	16.56	16.81	47,174	+0.08(+0.47%)
Dec 28, 2009	16.99	16.99	16.65	16.73	49,501	-0.26(-1.51%)
Dec 24, 2009	16.38	17.07	16.38	16.99	46,120	+0.61(+3.75%)
Dec 23, 2009	16.23	16.45	16.06	16.37	103,980	+0.17(+1.04%)
Dec 22, 2009	16.31	16.48	16.20	16.20	94,131	-0.06(-0.36%)
Dec 21, 2009	16.24	16.50	16.00	16.26	117,065	+0.06(+0.37%)
Dec 18, 2009	16.35	16.35	15.90	16.20	201,668	-0.01(-0.06%)
Dec 17, 2009	16.77	17.01	16.08	16.21	116,803	-0.62(-3.70%)
Dec 16, 2009	16.86	17.04	16.63	16.84	82,537	+0.07(+0.41%)
Dec 15, 2009	16.94	17.28	16.77	16.77	92,145	-0.16(-0.94%)
Dec 14, 2009	17.07	17.36	16.90	16.93	82,051	-0.25(-1.44%)
Dec 11, 2009	16.86	17.44	16.63	17.17	149,033	+0.35(+2.06%)
Dec 10, 2009	16.73	17.35	16.62	16.83	189,161	+0.04(+0.24%)
Dec 09, 2009	16.93	17.04	16.53	16.79	103,905	-0.29(-1.68%)
Dec 08, 2009	16.81	17.21	16.48	17.07	150,011	+0.22(+1.29%)
Dec 07, 2009	16.22	16.88	16.12	16.86	151,761	+0.58(+3.59%)
Dec 04, 2009	15.88	16.36	15.71	16.27	125,999	+0.71(+4.58%)
Dec 03, 2009	15.89	16.09	15.54	15.56	59,860	-0.33(-2.06%)
Dec 02, 2009	15.23	15.96	15.23	15.89	144,778	+0.61(+4.02%)
Dec 01, 2009	14.96	15.34	14.85	15.27	142,769	+0.46(+3.07%)
Nov 30, 2009	14.72	14.84	14.16	14.82	134,327	+0.03(+0.20%)
Nov 27, 2009	14.19	14.82	14.19	14.79	58,852	-0.12(-0.80%)
Nov 25, 2009	15.17	15.17	14.90	14.91	49,123	-0.18(-1.18%)
Nov 24, 2009	15.06	15.15	14.81	15.09	65,329	+0.00(+0.00%)
Nov 23, 2009	14.58	15.18	14.56	15.09	102,160	+0.63(+4.38%)
Nov 20, 2009	14.57	14.73	14.20	14.45	99,115	-0.18(-1.22%)
Nov 19, 2009	15.15	15.16	14.56	14.63	171,041	-0.68(-4.46%)
Nov 18, 2009	15.47	15.47	14.90	15.31	59,662	-0.20(-1.28%)
Nov 17, 2009	15.62	15.67	15.45	15.51	125,151	-0.22(-1.38%)
Nov 16, 2009	15.20	15.84	15.20	15.73	129,022	+0.55(+3.65%)
Nov 13, 2009	15.33	15.61	15.01	15.17	161,617	-0.22(-1.41%)
Nov 12, 2009	15.62	15.93	15.36	15.39	110,084	-0.21(-1.33%)
Nov 11, 2009	16.04	16.04	15.53	15.60	263,816	-0.35(-2.17%)
Nov 10, 2009	15.18	15.99	14.65	15.95	347,579	+0.54(+3.53%)
Nov 09, 2009	14.90	15.42	14.79	15.40	80,955	+0.60(+4.08%)
Nov 06, 2009	14.86	15.10	14.43	14.80	129,140	-0.22(-1.45%)
Nov 05, 2009	14.35	15.08	14.35	15.02	95,623	+0.73(+5.13%)
Nov 04, 2009	14.39	14.83	14.28	14.28	126,984	-0.01(-0.07%)
Nov 03, 2009	14.14	14.34	13.80	14.29	214,257	+1.06(+8.00%)
Nov 02, 2009	13.56	13.79	12.85	13.23	157,414	-0.29(-2.12%)
Oct 30, 2009	13.99	14.09	13.40	13.52	117,339	-0.52(-3.74%)
Oct 29, 2009	13.43	14.16	13.29	14.05	169,563	+0.67(+5.03%)
Oct 28, 2009	14.08	14.33	13.32	13.37	150,515	-0.70(-4.99%)
Oct 27, 2009	14.44	14.72	14.07	14.08	90,898	-0.28(-1.93%)
Oct 26, 2009	14.44	14.92	14.07	14.35	125,086	-0.12(-0.82%)
Oct 23, 2009	14.59	15.47	14.41	14.47	110,327	-0.91(-5.92%)
Oct 22, 2009	15.12	15.45	14.69	15.38	52,930	+0.28(+1.84%)
Oct 21, 2009	14.92	15.58	14.92	15.11	114,525	+0.14(+0.93%)
Oct 20, 2009	14.66	15.12	14.55	14.97	77,528	-0.15(-0.98%)
Oct 19, 2009	15.30	15.43	15.08	15.12	68,728	-0.19(-1.23%)
Oct 16, 2009	14.90	15.33	14.55	15.30	97,178	+0.27(+1.78%)
Oct 15, 2009	15.11	15.14	14.87	15.04	156,457	-0.20(-1.30%)
Oct 14, 2009	15.37	15.59	15.10	15.23	145,292	-0.03(-0.19%)
Oct 13, 2009	15.48	15.48	15.19	15.26	114,386	-0.21(-1.34%)
Oct 12, 2009	15.79	15.92	15.38	15.47	71,081	-0.08(-0.51%)
Oct 09, 2009	15.01	15.56	15.01	15.55	102,834	+0.51(+3.42%)
Oct 08, 2009	15.21	15.33	15.00	15.04	120,822	-0.04(-0.26%)
Oct 07, 2009	15.16	15.36	15.03	15.08	81,140	-0.19(-1.23%)
Oct 06, 2009	14.71	15.28	14.47	15.26	104,824	+0.57(+3.91%)
Oct 05, 2009	14.41	14.75	14.14	14.69	112,772	+0.27(+1.85%)
Oct 02, 2009	14.44	14.66	14.27	14.42	89,869	-0.10(-0.68%)
Oct 01, 2009	15.05	15.05	14.47	14.52	146,955	-0.52(-3.49%)
Sep 30, 2009	14.91	15.06	14.74	15.05	223,732	+0.10(+0.66%)
Sep 29, 2009	15.10	15.19	14.77	14.95	398,554	-0.20(-1.31%)
Sep 28, 2009	14.82	15.18	14.59	15.14	185,349	+0.43(+2.89%)
Sep 25, 2009	14.67	14.87	14.48	14.72	200,056	+0.05(+0.34%)
Sep 24, 2009	14.65	14.77	14.35	14.67	184,349	+0.07(+0.47%)
Sep 23, 2009	14.56	14.84	14.42	14.60	231,303	+0.08(+0.55%)
Sep 22, 2009	14.80	14.80	14.28	14.52	317,059	-0.25(-1.68%)
Sep 21, 2009	14.78	14.96	14.65	14.77	160,742	-0.10(-0.67%)
Sep 18, 2009	14.19	14.98	13.98	14.87	416,285	+0.71(+5.04%)
Sep 17, 2009	14.11	14.21	14.03	14.15	112,320	+0.10(+0.70%)
Sep 16, 2009	13.81	14.10	13.78	14.06	94,001	+0.31(+2.23%)
Sep 15, 2009	13.36	13.96	13.18	13.75	216,752	+0.36(+2.66%)
Sep 14, 2009	13.19	13.41	13.13	13.39	86,103	+0.13(+0.97%)
Sep 11, 2009	13.22	13.30	13.13	13.26	114,802	+0.02(+0.15%)
Sep 10, 2009	12.91	13.27	12.87	13.24	87,716	+0.34(+2.61%)
Sep 09, 2009	12.29	13.15	12.29	12.91	255,532	+0.54(+4.40%)
Sep 08, 2009	12.08	12.37	12.02	12.36	82,629	+0.35(+2.88%)
Sep 04, 2009	11.66	12.02	11.66	12.02	79,866	+0.30(+2.53%)
Sep 03, 2009	11.20	11.81	11.07	11.72	105,641	+0.51(+4.59%)
Sep 02, 2009	11.30	11.58	11.11	11.21	94,430	-0.10(-0.88%)
Sep 01, 2009	11.89	12.08	11.20	11.30	185,713	-0.69(-5.78%)
Aug 31, 2009	12.02	12.09	11.94	12.00	142,171	-0.09(-0.74%)
Aug 28, 2009	12.30	12.32	12.00	12.09	109,392	-0.16(-1.29%)
Aug 27, 2009	12.21	12.34	11.93	12.24	108,692	-0.04(-0.32%)
Aug 26, 2009	12.27	12.36	11.98	12.28	123,697	+0.04(+0.32%)
Aug 25, 2009	12.20	12.36	12.15	12.24	147,820	+0.07(+0.57%)
Aug 24, 2009	11.93	12.37	11.88	12.18	175,533	+0.26(+2.16%)
Aug 21, 2009	11.85	11.93	11.56	11.92	188,699	+0.23(+1.95%)
Aug 20, 2009	11.49	11.76	11.41	11.69	90,271	+0.14(+1.20%)
Aug 19, 2009	10.83	11.61	10.79	11.55	125,762	+0.63(+5.80%)
Aug 18, 2009	10.90	11.03	10.69	10.92	75,139	+0.04(+0.36%)
Aug 17, 2009	11.01	11.05	10.85	10.88	84,881	-0.28(-2.48%)
Aug 14, 2009	11.46	11.46	11.06	11.16	89,825	-0.32(-2.76%)
Aug 13, 2009	11.29	11.48	11.13	11.47	89,806	+0.25(+2.20%)
Aug 12, 2009	11.08	11.48	11.00	11.22	116,610	+0.09(+0.80%)
Aug 11, 2009	11.09	11.17	10.99	11.14	189,151	+0.00(+0.00%)
Aug 10, 2009	10.92	11.16	10.78	11.14	182,110	+0.19(+1.72%)
Aug 07, 2009	10.71	11.07	10.71	10.95	140,854	+0.41(+3.85%)
Aug 06, 2009	11.10	11.15	10.50	10.54	265,446	-0.54(-4.91%)
Aug 05, 2009	11.02	11.09	10.86	11.09	234,753	+0.04(+0.36%)
Aug 04, 2009	10.37	11.26	10.37	11.05	264,339	+0.12(+1.09%)
Aug 03, 2009	10.66	10.95	10.34	10.93	141,576	+0.31(+2.89%)
Jul 31, 2009	10.46	10.77	10.46	10.62	94,069	+0.09(+0.85%)
Jul 30, 2009	10.39	10.80	10.31	10.53	80,841	+0.23(+2.21%)
Jul 29, 2009	10.32	10.45	10.17	10.30	83,651	-0.08(-0.76%)
Jul 28, 2009	10.42	10.68	10.22	10.38	68,570	-0.08(-0.76%)
Jul 27, 2009	10.24	10.57	10.16	10.46	93,589	+0.24(+2.32%)
Jul 24, 2009	10.39	10.43	10.16	10.23	194,588	-0.28(-2.64%)
Jul 23, 2009	10.17	10.82	9.849	10.50	215,784	-0.21(-1.94%)
Jul 22, 2009	10.59	10.89	10.36	10.71	80,365	+0.06(+0.56%)
Jul 21, 2009	10.66	10.76	10.40	10.65	85,169	+0.01(+0.09%)
Jul 20, 2009	10.57	10.82	10.54	10.64	102,039	+0.17(+1.61%)
Jul 17, 2009	10.39	10.53	10.16	10.47	171,476	+0.11(+1.05%)
Jul 16, 2009	10.30	10.39	9.988	10.36	193,345	-0.02(-0.19%)
Jul 15, 2009	10.02	10.39	10.01	10.38	199,155	+0.45(+4.48%)
Jul 14, 2009	9.908	10.10	9.879	9.938	95,017	-0.01(-0.10%)
Jul 13, 2009	9.730	10.06	9.384	9.948	230,976	+0.41(+4.25%)
Jul 10, 2009	9.651	9.740	9.394	9.542	117,026	-0.09(-0.92%)
Jul 09, 2009	9.730	9.750	9.493	9.631	103,222	-0.07(-0.71%)
Jul 08, 2009	9.869	10.07	9.404	9.701	125,536	-0.10(-1.01%)
Jul 07, 2009	10.35	10.42	9.780	9.800	193,702	-0.58(-5.62%)
Jul 06, 2009	10.54	10.68	10.14	10.38	125,780	-0.15(-1.41%)
Jul 02, 2009	10.95	11.13	10.48	10.53	106,978	-0.57(-5.17%)
Jul 01, 2009	10.97	11.14	10.93	11.11	108,862	+0.25(+2.28%)
Jun 30, 2009	10.95	11.21	10.86	10.86	133,467	-0.12(-1.08%)
Jun 29, 2009	11.10	11.11	10.91	10.98	109,618	-0.14(-1.25%)
Jun 26, 2009	10.71	11.13	10.61	11.12	835,914	+0.50(+4.76%)
Jun 25, 2009	10.44	10.70	10.27	10.61	128,783	+0.22(+2.10%)
Jun 24, 2009	10.66	10.68	10.37	10.39	90,961	-0.18(-1.69%)
Jun 23, 2009	10.58	10.70	10.37	10.57	112,975	-0.03(-0.28%)
Jun 22, 2009	11.09	11.13	10.60	10.60	129,897	-0.58(-5.22%)
Jun 19, 2009	11.09	11.32	11.08	11.19	208,017	+0.12(+1.07%)
Jun 18, 2009	11.13	11.22	10.89	11.07	100,638	-0.13(-1.15%)
Jun 17, 2009	11.17	11.32	11.13	11.20	133,810	+0.00(+0.00%)
Jun 16, 2009	11.35	11.44	11.11	11.20	189,299	-0.15(-1.31%)
Jun 15, 2009	11.58	11.63	11.24	11.34	301,140	-0.31(-2.63%)
Jun 12, 2009	11.03	11.68	10.93	11.65	378,182	+0.60(+5.47%)
Jun 11, 2009	10.86	11.14	10.81	11.05	185,622	+0.25(+2.29%)
Jun 10, 2009	11.13	11.13	10.65	10.80	145,666	-0.16(-1.45%)
Jun 09, 2009	10.89	11.07	10.86	10.96	149,862	+0.08(+0.73%)
Jun 08, 2009	10.82	11.01	10.71	10.88	238,641	-0.04(-0.36%)
Jun 05, 2009	10.87	10.99	10.62	10.92	452,853	+0.27(+2.51%)
Jun 04, 2009	10.69	10.72	10.49	10.65	133,347	-0.02(-0.19%)
Jun 03, 2009	10.51	10.74	10.37	10.67	133,484	-0.03(-0.28%)
Jun 02, 2009	10.71	10.87	10.46	10.70	198,558	-0.12(-1.10%)