RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	2.882	3.272	2.861	3.237	1,439,009	+0.31(+10.69%)
Aug 28, 2009	2.921	2.953	2.843	2.925	422,218	+0.05(+1.60%)
Aug 27, 2009	2.822	2.886	2.723	2.879	482,536	+0.05(+1.88%)
Aug 26, 2009	2.797	2.861	2.776	2.826	299,118	+0.01(+0.38%)
Aug 25, 2009	2.932	2.932	2.808	2.815	338,879	-0.07(-2.45%)
Aug 24, 2009	2.953	2.953	2.861	2.886	430,837	-0.01(-0.37%)
Aug 21, 2009	2.833	2.974	2.765	2.896	949,455	+0.12(+4.47%)
Aug 20, 2009	2.790	2.829	2.748	2.772	358,391	-0.03(-1.01%)
Aug 19, 2009	2.702	2.811	2.670	2.801	302,527	+0.06(+2.33%)
Aug 18, 2009	2.695	2.744	2.656	2.737	638,879	+0.03(+1.17%)
Aug 17, 2009	2.737	2.755	2.673	2.705	342,265	-0.11(-3.77%)
Aug 14, 2009	2.964	2.964	2.762	2.811	483,236	-0.12(-4.11%)
Aug 13, 2009	2.996	3.027	2.893	2.932	490,893	-0.04(-1.31%)
Aug 12, 2009	2.946	3.038	2.942	2.971	391,635	+0.02(+0.84%)
Aug 11, 2009	3.063	3.063	2.932	2.946	314,125	-0.10(-3.26%)
Aug 10, 2009	3.049	3.049	2.953	3.045	851,781	-0.02(-0.58%)
Aug 07, 2009	3.081	3.134	2.928	3.063	637,221	+0.05(+1.65%)
Aug 06, 2009	3.035	3.070	2.932	3.013	518,533	-0.04(-1.39%)
Aug 05, 2009	3.063	3.091	2.950	3.056	638,980	-0.04(-1.26%)
Aug 04, 2009	3.049	3.127	3.017	3.095	491,418	+0.02(+0.69%)
Aug 03, 2009	2.946	3.081	2.939	3.073	755,034	+0.16(+5.60%)
Jul 31, 2009	2.868	2.985	2.861	2.911	651,977	+0.02(+0.61%)
Jul 30, 2009	2.879	2.957	2.861	2.893	592,385	+0.02(+0.86%)
Jul 29, 2009	2.989	2.989	2.840	2.868	618,607	-0.15(-5.04%)
Jul 28, 2009	3.141	3.141	2.942	3.020	704,671	-0.12(-3.83%)
Jul 27, 2009	3.204	3.258	3.102	3.141	571,514	-0.13(-3.90%)
Jul 24, 2009	3.144	3.307	3.134	3.268	523,808	+0.08(+2.56%)
Jul 23, 2009	3.063	3.217	3.045	3.187	606,777	+0.13(+4.29%)
Jul 22, 2009	3.091	3.144	3.010	3.056	461,103	-0.03(-1.03%)
Jul 21, 2009	3.187	3.197	3.052	3.088	1,313,374	-0.08(-2.46%)
Jul 20, 2009	3.282	3.282	3.091	3.166	968,631	-0.06(-1.97%)
Jul 17, 2009	3.130	3.311	3.056	3.229	903,206	+0.09(+2.93%)
Jul 16, 2009	3.084	3.155	3.020	3.137	429,049	+0.04(+1.14%)
Jul 15, 2009	2.939	3.130	2.939	3.102	680,984	+0.22(+7.48%)
Jul 14, 2009	2.847	2.939	2.811	2.886	669,117	+0.05(+1.62%)
Jul 13, 2009	2.698	2.847	2.691	2.840	512,565	+0.12(+4.56%)
Jul 10, 2009	2.688	2.726	2.631	2.716	238,037	-0.01(-0.26%)
Jul 09, 2009	2.684	2.815	2.649	2.723	529,016	+0.03(+1.05%)
Jul 08, 2009	2.638	2.712	2.514	2.695	572,152	+0.06(+2.28%)
Jul 07, 2009	2.776	2.787	2.624	2.634	612,995	-0.15(-5.22%)
Jul 06, 2009	2.797	2.801	2.698	2.780	455,805	-0.09(-3.09%)
Jul 02, 2009	2.854	2.868	2.783	2.868	519,075	-0.06(-2.06%)
Jul 01, 2009	3.038	3.162	2.921	2.928	753,376	-0.03(-0.96%)
Jun 30, 2009	2.967	3.027	2.872	2.957	945,981	-0.04(-1.30%)
Jun 29, 2009	3.116	3.116	2.904	2.996	652,034	-0.05(-1.74%)
Jun 26, 2009	3.052	3.102	2.989	3.049	647,535	-0.04(-1.37%)
Jun 25, 2009	2.879	3.148	2.879	3.091	935,278	+0.18(+6.20%)
Jun 24, 2009	2.826	2.946	2.787	2.911	734,762	+0.09(+3.27%)
Jun 23, 2009	2.854	2.925	2.769	2.819	596,965	-0.00(-0.13%)
Jun 22, 2009	3.059	3.059	2.797	2.822	784,049	-0.29(-9.23%)
Jun 19, 2009	3.176	3.226	3.088	3.109	688,127	-0.03(-1.01%)
Jun 18, 2009	3.169	3.183	3.066	3.141	521,659	-0.03(-1.00%)
Jun 17, 2009	3.336	3.336	3.134	3.173	918,355	-0.12(-3.55%)
Jun 16, 2009	3.516	3.523	3.286	3.289	391,389	-0.16(-4.52%)
Jun 15, 2009	3.502	3.502	3.360	3.445	1,142,678	-0.11(-3.18%)
Jun 12, 2009	3.530	3.562	3.428	3.559	308,576	-0.03(-0.79%)
Jun 11, 2009	3.580	3.647	3.527	3.587	488,340	+0.01(+0.40%)
Jun 10, 2009	3.601	3.608	3.449	3.573	755,638	+0.02(+0.70%)
Jun 09, 2009	3.580	3.590	3.509	3.548	477,131	-0.01(-0.40%)
Jun 08, 2009	3.518	3.573	3.449	3.562	884,183	-0.15(-4.10%)
Jun 05, 2009	3.888	3.909	3.679	3.714	496,835	-0.12(-3.05%)
Jun 04, 2009	3.817	3.877	3.707	3.831	475,676	+0.06(+1.69%)
Jun 03, 2009	3.707	3.771	3.612	3.767	1,040,393	-0.01(-0.30%)
Jun 02, 2009	3.679	3.821	3.615	3.779	1,518,586	+0.08(+2.13%)
Jun 01, 2009	3.753	3.796	3.608	3.700	1,019,983	+0.04(+0.97%)
May 29, 2009	3.636	3.714	3.559	3.665	831,422	+0.06(+1.57%)
May 28, 2009	3.491	3.683	3.403	3.608	613,947	+0.16(+4.73%)
May 27, 2009	3.530	3.562	3.435	3.445	378,519	-0.06(-1.62%)
May 26, 2009	3.325	3.541	3.275	3.502	881,827	+0.13(+4.00%)
May 22, 2009	3.463	3.491	3.364	3.367	476,430	-0.05(-1.45%)
May 21, 2009	3.481	3.488	3.369	3.417	1,162,733	-0.17(-4.83%)
May 20, 2009	3.559	3.686	3.541	3.590	911,925	+0.05(+1.40%)
May 19, 2009	3.566	3.629	3.467	3.541	702,891	-0.05(-1.38%)
May 18, 2009	3.339	3.605	3.307	3.590	1,014,464	+0.27(+7.99%)
May 15, 2009	3.297	3.403	3.251	3.325	1,150,383	+0.01(+0.43%)
May 14, 2009	3.481	3.484	3.297	3.311	1,702,704	-0.16(-4.69%)
May 13, 2009	3.736	3.775	3.470	3.474	736,835	-0.33(-8.66%)
May 12, 2009	3.895	3.895	3.687	3.803	1,075,085	-0.01(-0.19%)
May 11, 2009	4.030	4.063	3.810	3.810	833,856	-0.35(-8.35%)
May 08, 2009	3.976	4.178	3.962	4.157	640,938	+0.27(+6.92%)
May 07, 2009	4.192	4.238	3.806	3.888	886,256	-0.22(-5.34%)
May 06, 2009	4.136	4.207	3.969	4.107	1,207,773	+0.04(+0.96%)
May 05, 2009	4.058	4.122	3.895	4.068	1,245,164	-0.04(-0.86%)
May 04, 2009	4.033	4.111	4.015	4.104	1,559,841	+0.03(+0.78%)
May 01, 2009	3.831	4.143	3.806	4.072	1,023,343	+0.28(+7.48%)
Apr 30, 2009	3.732	3.863	3.608	3.789	1,530,498	+0.05(+1.42%)
Apr 29, 2009	3.541	3.852	3.541	3.736	1,804,089	+0.33(+9.55%)
Apr 28, 2009	3.307	3.498	3.229	3.410	1,566,831	+0.07(+2.23%)
Apr 27, 2009	3.505	3.530	3.279	3.336	1,173,202	-0.28(-7.65%)
Apr 24, 2009	3.484	3.665	3.325	3.612	1,162,371	+0.20(+5.92%)
Apr 23, 2009	3.371	3.583	3.293	3.410	1,377,044	+0.06(+1.69%)
Apr 22, 2009	3.148	3.505	3.144	3.353	1,083,851	-0.05(-1.56%)
Apr 21, 2009	3.173	3.544	3.155	3.406	1,107,769	+0.22(+6.89%)
Apr 20, 2009	3.293	3.293	3.067	3.187	1,704,673	-0.23(-6.83%)
Apr 17, 2009	3.151	3.481	3.024	3.420	1,697,166	+0.25(+8.05%)
Apr 16, 2009	2.695	3.240	2.652	3.166	1,815,157	+0.50(+18.57%)
Apr 15, 2009	2.532	2.716	2.479	2.670	906,149	+0.13(+5.16%)
Apr 14, 2009	2.528	2.634	2.408	2.539	925,260	-0.05(-1.78%)
Apr 13, 2009	2.542	2.595	2.440	2.585	427,343	-0.02(-0.68%)
Apr 09, 2009	2.496	2.617	2.496	2.603	450,744	+0.18(+7.61%)
Apr 08, 2009	2.408	2.447	2.305	2.418	384,713	+0.05(+1.94%)
Apr 07, 2009	2.493	2.528	2.369	2.372	633,572	-0.16(-6.29%)
Apr 06, 2009	2.564	2.592	2.489	2.532	469,175	-0.06(-2.46%)
Apr 03, 2009	2.592	2.663	2.549	2.595	631,796	-0.01(-0.54%)
Apr 02, 2009	2.454	2.677	2.454	2.610	586,392	+0.24(+10.00%)
Apr 01, 2009	2.294	2.418	2.277	2.372	420,286	+0.02(+1.06%)
Mar 31, 2009	2.401	2.436	2.330	2.348	548,449	-0.01(-0.45%)
Mar 30, 2009	2.270	2.461	2.174	2.358	1,007,983	-0.20(-7.88%)
Mar 26, 2009	2.553	2.592	2.472	2.560	640,240	+0.02(+0.98%)
Mar 25, 2009	2.493	2.606	2.397	2.535	492,714	+0.08(+3.32%)
Mar 24, 2009	2.475	2.521	2.418	2.454	687,949	-0.04(-1.70%)
Mar 23, 2009	2.372	2.500	2.362	2.496	668,233	+0.18(+7.80%)
Mar 20, 2009	2.422	2.496	2.305	2.316	1,162,987	-0.14(-5.63%)
Mar 19, 2009	2.443	2.500	2.379	2.454	409,500	+0.06(+2.67%)
Mar 18, 2009	2.309	2.394	2.213	2.390	484,338	+0.08(+3.37%)
Mar 17, 2009	2.213	2.316	2.135	2.312	977,807	+0.08(+3.49%)
Mar 16, 2009	2.167	2.355	2.078	2.234	1,029,398	+0.07(+3.27%)
Mar 13, 2009	2.185	2.213	2.100	2.163	0	-0.03(-1.29%)
Mar 12, 2009	2.015	2.199	1.962	2.192	561,107	+0.17(+8.41%)
Mar 11, 2009	2.082	2.110	1.955	2.022	425,177	-0.04(-1.72%)
Mar 10, 2009	2.008	2.132	2.001	2.057	416,177	+0.12(+6.22%)
Mar 09, 2009	1.901	2.057	1.901	1.937	209,287	+0.02(+0.92%)
Mar 06, 2009	1.933	2.001	1.831	1.919	0	+0.01(+0.46%)
Mar 05, 2009	1.997	2.061	1.901	1.910	305,667	-0.13(-6.50%)
Mar 04, 2009	2.043	2.096	1.983	2.043	475,478	+0.09(+4.53%)
Mar 02, 2009	2.011	2.135	1.940	1.955	888,939	-0.11(-5.32%)
Feb 27, 2009	1.983	2.139	1.951	2.064	0	+0.03(+1.57%)
Feb 26, 2009	2.061	2.188	2.022	2.032	582,862	+0.01(+0.35%)
Feb 25, 2009	2.057	2.089	2.001	2.025	583,039	-0.06(-3.05%)
Feb 24, 2009	1.912	2.110	1.866	2.089	988,990	+0.22(+11.53%)
Feb 23, 2009	2.064	2.117	1.859	1.873	586,420	-0.17(-8.48%)
Feb 20, 2009	2.036	2.089	1.962	2.047	0	-0.04(-1.70%)
Feb 19, 2009	2.185	2.206	2.064	2.082	737,832	-0.07(-3.45%)
Feb 18, 2009	2.153	2.199	2.061	2.156	626,998	+0.04(+1.67%)
Feb 17, 2009	2.160	2.199	2.117	2.121	627,972	-0.18(-7.70%)
Feb 13, 2009	2.326	2.404	2.291	2.298	639,246	-0.03(-1.22%)
Feb 12, 2009	2.302	2.348	2.234	2.326	704,490	-0.01(-0.61%)
Feb 11, 2009	2.429	2.479	2.305	2.341	554,829	-0.04(-1.64%)
Feb 10, 2009	2.564	2.641	2.302	2.379	1,204,929	-0.18(-7.18%)
Feb 09, 2009	2.595	2.631	2.535	2.564	671,422	-0.02(-0.69%)
Feb 06, 2009	2.450	2.603	2.450	2.581	760,725	+0.07(+2.82%)
Feb 05, 2009	2.461	2.553	2.401	2.510	1,284,737	+0.02(+0.85%)
Feb 04, 2009	2.571	2.641	2.482	2.489	1,090,714	-0.08(-3.17%)
Feb 03, 2009	2.666	2.688	2.436	2.571	936,190	-0.08(-2.94%)
Feb 02, 2009	2.649	2.730	2.560	2.649	606,226	+0.01(+0.54%)
Jan 30, 2009	2.843	2.857	2.624	2.634	0	-0.18(-6.53%)
Jan 29, 2009	2.985	3.010	2.790	2.819	660,150	-0.24(-7.76%)
Jan 28, 2009	2.996	3.151	2.935	3.056	717,111	+0.03(+0.94%)
Jan 27, 2009	3.027	3.066	2.918	3.027	953,440	+0.00(+0.12%)
Jan 26, 2009	2.946	3.148	2.868	3.024	487,888	+0.09(+3.14%)
Jan 23, 2009	2.695	3.081	2.677	2.932	1,162,504	+0.13(+4.68%)
Jan 22, 2009	2.847	2.946	2.762	2.801	755,328	-0.17(-5.72%)
Jan 21, 2009	2.762	2.999	2.588	2.971	781,753	+0.39(+14.93%)
Jan 20, 2009	2.957	3.017	2.574	2.585	1,188,402	-0.37(-12.57%)
Jan 16, 2009	3.293	3.293	2.879	2.957	0	-0.29(-8.94%)
Jan 15, 2009	3.098	3.247	2.925	3.247	479,254	+0.13(+4.09%)
Jan 14, 2009	3.332	3.332	3.081	3.120	574,773	-0.28(-8.32%)
Jan 13, 2009	3.431	3.516	3.339	3.403	634,004	-0.04(-1.23%)
Jan 12, 2009	3.498	3.498	3.357	3.445	607,711	-0.11(-3.09%)
Jan 09, 2009	3.810	3.810	3.505	3.555	539,155	-0.25(-6.60%)
Jan 08, 2009	3.566	3.831	3.520	3.806	660,670	+0.21(+5.91%)
Jan 07, 2009	3.817	3.817	3.523	3.594	475,846	-0.31(-7.98%)
Jan 06, 2009	4.022	4.054	3.817	3.906	727,462	-0.00(-0.09%)
Jan 05, 2009	3.690	3.941	3.612	3.909	563,813	+0.23(+6.36%)
Jan 02, 2009	3.523	3.736	3.481	3.675	0	+0.22(+6.35%)
Jan 01, 2009	3.406	3.644	3.325	3.456	0	+0.00(+0.00%)
Dec 31, 2008	3.406	3.644	3.325	3.456	660,088	+0.08(+2.31%)
Dec 30, 2008	3.226	3.396	3.219	3.378	559,099	+0.10(+2.91%)
Dec 29, 2008	3.208	3.311	3.116	3.282	680,597	+0.17(+5.46%)
Dec 26, 2008	3.063	3.155	3.020	3.112	398,447	+0.07(+2.33%)
Dec 24, 2008	2.932	3.052	2.900	3.042	207,098	+0.10(+3.25%)
Dec 23, 2008	3.282	3.289	2.847	2.946	773,840	-0.22(-7.04%)
Dec 22, 2008	3.399	3.417	3.052	3.169	527,242	-0.21(-6.18%)
Dec 19, 2008	3.332	3.559	3.275	3.378	1,180,491	+0.09(+2.69%)
Dec 18, 2008	3.516	3.594	3.265	3.289	570,294	-0.25(-7.10%)
Dec 17, 2008	3.520	3.608	3.449	3.541	671,944	-0.04(-1.09%)
Dec 16, 2008	3.328	3.580	3.247	3.580	949,638	+0.35(+10.98%)
Dec 15, 2008	3.346	3.505	3.141	3.226	313,103	-0.07(-2.15%)
Dec 12, 2008	3.091	3.311	2.971	3.297	491,822	+0.11(+3.33%)
Dec 11, 2008	3.438	3.541	3.098	3.190	494,276	-0.22(-6.44%)
Dec 10, 2008	3.282	3.498	3.233	3.410	497,535	+0.21(+6.64%)
Dec 09, 2008	3.098	3.481	3.098	3.197	462,177	+0.02(+0.78%)
Dec 08, 2008	2.939	3.261	2.939	3.173	1,065,881	+0.38(+13.56%)
Dec 05, 2008	2.755	2.794	2.479	2.794	931,959	+0.01(+0.25%)
Dec 04, 2008	2.989	3.144	2.691	2.787	646,258	-0.30(-9.64%)
Dec 03, 2008	2.978	3.166	2.875	3.084	1,006,381	+0.00(+0.11%)
Dec 02, 2008	2.950	3.162	2.847	3.081	2,851,277	+0.15(+5.07%)
Dec 01, 2008	2.932	3.088	2.872	2.932	1,637,828	-0.11(-3.72%)
Nov 28, 2008	3.105	3.105	2.939	3.045	208,363	-0.02(-0.58%)
Nov 26, 2008	2.719	3.063	2.680	3.063	718,289	+0.28(+10.19%)
Nov 25, 2008	2.836	2.900	2.581	2.780	1,697,265	-0.05(-1.88%)
Nov 24, 2008	2.755	2.833	2.652	2.833	1,378,408	+0.19(+7.10%)
Nov 21, 2008	2.160	2.709	2.135	2.645	1,260,274	+0.50(+23.06%)
Nov 20, 2008	2.532	2.560	2.132	2.149	738,987	-0.45(-17.30%)
Nov 19, 2008	2.826	2.896	2.599	2.599	559,350	-0.24(-8.36%)
Nov 18, 2008	2.843	2.992	2.741	2.836	793,815	-0.06(-2.20%)
Nov 17, 2008	2.960	3.123	2.886	2.900	678,711	-0.15(-4.88%)
Nov 14, 2008	3.513	3.513	2.960	3.049	0	-0.49(-13.73%)
Nov 13, 2008	2.960	3.534	2.865	3.534	964,431	+0.56(+18.81%)
Nov 12, 2008	3.137	3.289	2.974	2.974	924,475	-0.25(-7.69%)
Nov 11, 2008	3.197	3.396	3.166	3.222	581,506	-0.07(-2.26%)
Nov 10, 2008	3.459	3.527	3.229	3.297	520,493	-0.04(-1.27%)
Nov 07, 2008	3.279	3.374	3.212	3.339	493,237	+0.10(+3.17%)
Nov 06, 2008	3.484	3.495	3.199	3.236	1,312,812	-0.32(-8.87%)
Nov 05, 2008	3.725	3.874	3.527	3.551	799,187	-0.28(-7.39%)
Nov 04, 2008	3.559	3.870	3.544	3.835	915,785	+0.39(+11.31%)
Nov 03, 2008	3.651	3.746	3.364	3.445	833,930	-0.30(-8.12%)
Oct 31, 2008	3.484	3.796	3.243	3.750	1,548,457	+0.28(+7.95%)
Oct 30, 2008	3.272	3.505	3.187	3.474	1,002,298	+0.29(+9.00%)
Oct 29, 2008	2.904	3.311	2.893	3.187	1,164,617	+0.33(+11.66%)
Oct 28, 2008	2.737	2.875	2.518	2.854	1,316,475	+0.23(+8.63%)
Oct 27, 2008	2.843	2.914	2.606	2.627	1,124,155	-0.29(-9.95%)
Oct 24, 2008	2.904	2.985	2.843	2.918	798,345	-0.20(-6.47%)
Oct 23, 2008	3.215	3.360	2.918	3.120	1,184,764	-0.04(-1.12%)
Oct 22, 2008	3.371	3.371	3.066	3.155	1,173,352	-0.37(-10.54%)
Oct 21, 2008	3.697	3.767	3.491	3.527	2,184,800	-0.28(-7.35%)
Oct 20, 2008	3.491	3.821	3.442	3.806	2,027,410	+0.44(+13.04%)
Oct 17, 2008	3.520	3.796	3.353	3.367	1,247,393	-0.28(-7.58%)
Oct 16, 2008	3.385	3.750	3.307	3.644	2,577,232	+0.16(+4.47%)
Oct 15, 2008	3.707	3.814	3.470	3.488	1,728,122	-0.40(-10.37%)
Oct 14, 2008	4.221	4.426	3.739	3.891	780,451	-0.15(-3.68%)
Oct 13, 2008	3.626	4.044	3.537	4.040	1,312,360	+0.63(+18.61%)
Oct 10, 2008	3.343	3.467	2.843	3.406	2,020,448	-0.02(-0.72%)
Oct 09, 2008	3.867	3.991	3.328	3.431	1,529,555	-0.37(-9.78%)
Oct 08, 2008	3.612	4.072	3.449	3.803	1,844,116	+0.08(+2.19%)
Oct 07, 2008	4.175	4.295	3.697	3.721	1,507,857	-0.36(-8.85%)
Oct 06, 2008	4.143	4.168	3.560	4.083	1,392,493	-0.09(-2.12%)
Oct 03, 2008	4.355	4.578	4.161	4.171	0	-0.14(-3.20%)
Oct 02, 2008	4.677	4.787	4.263	4.309	1,036,894	-0.42(-8.98%)
Oct 01, 2008	4.950	4.993	4.603	4.734	760,363	-0.24(-4.91%)
Sep 30, 2008	4.925	5.060	4.688	4.978	943,439	+0.24(+5.08%)
Sep 29, 2008	5.226	5.226	4.656	4.738	1,625,633	-0.60(-11.27%)
Sep 26, 2008	5.517	5.644	5.170	5.340	0	-0.23(-4.13%)
Sep 25, 2008	5.570	5.616	5.510	5.570	1,450,605	+0.01(+0.19%)
Sep 24, 2008	5.719	5.719	5.559	5.559	1,651,242	-0.09(-1.63%)
Sep 23, 2008	6.126	6.147	5.559	5.651	1,493,191	-0.51(-8.28%)
Sep 22, 2008	6.143	6.374	6.034	6.161	1,047,662	-0.09(-1.42%)
Sep 19, 2008	6.402	6.682	6.023	6.250	0	+0.25(+4.13%)
Sep 18, 2008	5.432	6.158	5.418	6.002	1,944,204	+0.73(+13.76%)
Sep 17, 2008	5.403	5.573	5.170	5.276	1,550,564	-0.27(-4.85%)
Sep 16, 2008	5.092	5.552	5.092	5.545	1,833,161	+0.39(+7.63%)
Sep 15, 2008	5.403	5.403	5.076	5.152	1,901,706	-0.49(-8.66%)
Sep 12, 2008	5.117	5.942	5.046	5.641	2,315,031	+0.60(+11.87%)
Sep 11, 2008	5.042	5.152	4.982	5.042	1,726,896	-0.08(-1.59%)
Sep 10, 2008	5.109	5.308	5.028	5.124	2,342,558	+0.02(+0.42%)
Sep 09, 2008	5.354	5.386	5.102	5.102	1,521,161	-0.32(-5.82%)
Sep 08, 2008	5.588	5.651	5.359	5.418	746,830	-0.12(-2.17%)
Sep 05, 2008	5.637	5.704	5.403	5.538	0	-0.07(-1.20%)
Sep 04, 2008	5.719	5.775	5.503	5.605	988,208	-0.13(-2.34%)
Sep 03, 2008	5.888	6.030	5.676	5.740	1,072,656	-0.18(-3.11%)