Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	10.48	10.91	10.29	10.77	541,343	+0.25(+2.33%)
Aug 30, 2010	10.91	10.91	10.52	10.52	341,220	-0.38(-3.46%)
Aug 27, 2010	10.85	10.94	10.52	10.90	348,308	+0.18(+1.67%)
Aug 26, 2010	10.93	11.12	10.67	10.72	524,250	-0.19(-1.73%)
Aug 25, 2010	10.51	10.93	10.18	10.91	701,865	+0.34(+3.21%)
Aug 24, 2010	10.58	10.67	10.39	10.57	1,408,406	-0.21(-1.93%)
Aug 23, 2010	11.49	11.49	10.69	10.78	1,476,782	-0.69(-6.01%)
Aug 20, 2010	14.10	14.10	10.63	11.47	5,479,708	-3.85(-25.14%)
Aug 19, 2010	15.92	16.40	15.14	15.32	262,638	-0.66(-4.13%)
Aug 18, 2010	15.56	16.06	15.42	15.98	202,976	+0.38(+2.42%)
Aug 17, 2010	15.57	15.70	15.25	15.60	295,650	+0.17(+1.10%)
Aug 16, 2010	15.73	15.90	15.30	15.43	1,699,178	-0.42(-2.68%)
Aug 13, 2010	16.04	16.12	15.81	15.86	125,964	-0.29(-1.81%)
Aug 12, 2010	15.90	16.34	15.90	16.15	218,894	-0.02(-0.12%)
Aug 11, 2010	16.12	16.46	16.06	16.17	246,989	-0.27(-1.66%)
Aug 10, 2010	16.74	16.97	16.39	16.44	623,275	+0.63(+4.00%)
Aug 09, 2010	15.95	16.02	15.70	15.81	92,520	+0.02(+0.12%)
Aug 06, 2010	15.79	16.05	15.30	15.79	59,443	-0.19(-1.18%)
Aug 05, 2010	16.08	16.28	15.87	15.98	102,093	-0.30(-1.86%)
Aug 04, 2010	16.82	16.95	16.24	16.28	136,370	-0.40(-2.38%)
Aug 03, 2010	17.13	17.14	16.43	16.68	163,672	-0.50(-2.91%)
Aug 02, 2010	16.20	17.43	16.15	17.18	355,739	+1.26(+7.95%)
Jul 30, 2010	15.53	16.29	15.44	15.91	77,804	+0.12(+0.78%)
Jul 29, 2010	16.23	16.35	15.61	15.79	245,772	-0.35(-2.16%)
Jul 28, 2010	16.67	16.72	15.96	16.14	168,613	-0.70(-4.15%)
Jul 27, 2010	17.42	17.65	16.74	16.84	190,659	-0.42(-2.41%)
Jul 26, 2010	16.94	17.27	16.55	17.25	132,898	+0.43(+2.58%)
Jul 23, 2010	16.38	16.85	16.04	16.82	190,576	+0.41(+2.47%)
Jul 22, 2010	16.13	16.57	16.12	16.41	294,544	+0.41(+2.53%)
Jul 21, 2010	16.34	16.40	15.64	16.01	147,262	-0.15(-0.93%)
Jul 20, 2010	15.56	16.21	15.18	16.16	74,943	+0.33(+2.09%)
Jul 19, 2010	15.83	15.94	15.57	15.83	151,322	+0.02(+0.12%)
Jul 16, 2010	16.09	16.12	15.61	15.81	380,740	-0.43(-2.67%)
Jul 15, 2010	16.56	16.64	16.02	16.24	145,240	-0.21(-1.26%)
Jul 14, 2010	16.05	16.59	15.69	16.45	149,868	+0.40(+2.47%)
Jul 13, 2010	15.57	16.18	15.50	16.06	143,858	+0.74(+4.81%)
Jul 12, 2010	15.30	15.65	14.96	15.32	89,889	-0.08(-0.55%)
Jul 09, 2010	14.71	15.55	14.63	15.40	145,271	+0.61(+4.15%)
Jul 08, 2010	14.70	15.00	14.51	14.79	121,063	+0.26(+1.82%)
Jul 07, 2010	14.09	14.56	14.04	14.53	244,623	+0.43(+3.08%)
Jul 06, 2010	15.20	15.42	14.00	14.09	205,112	-0.91(-6.04%)
Jul 02, 2010	15.39	15.42	14.69	15.00	226,693	-0.27(-1.79%)
Jul 01, 2010	15.89	15.89	15.12	15.27	231,137	-0.66(-4.12%)
Jun 30, 2010	15.40	16.07	15.14	15.93	267,837	+0.40(+2.58%)
Jun 29, 2010	16.05	16.25	15.07	15.53	409,449	-1.42(-8.36%)
Jun 25, 2010	16.58	16.95	16.07	16.94	700,538	+0.39(+2.34%)
Jun 24, 2010	17.76	17.76	16.53	16.56	244,204	-1.25(-7.00%)
Jun 23, 2010	17.08	17.97	16.78	17.80	186,049	+0.59(+3.46%)
Jun 22, 2010	18.46	18.62	17.13	17.21	350,895	-1.12(-6.13%)
Jun 21, 2010	19.35	19.35	18.19	18.33	142,914	-0.71(-3.72%)
Jun 18, 2010	18.95	19.35	18.83	19.04	124,797	+0.12(+0.65%)
Jun 17, 2010	19.19	19.19	18.59	18.92	114,028	-0.06(-0.30%)
Jun 16, 2010	19.39	19.41	18.82	18.97	157,489	-0.55(-2.80%)
Jun 15, 2010	19.82	19.82	19.44	19.52	184,696	-0.21(-1.05%)
Jun 14, 2010	19.61	19.95	19.44	19.73	235,434	+0.39(+2.00%)
Jun 11, 2010	18.88	19.59	18.72	19.34	141,778	+0.20(+1.04%)
Jun 10, 2010	19.34	19.34	18.59	19.14	277,156	+0.24(+1.25%)
Jun 09, 2010	18.20	19.23	18.19	18.91	291,012	+0.92(+5.09%)
Jun 08, 2010	19.16	19.27	17.45	17.99	297,925	-1.12(-5.88%)
Jun 07, 2010	20.30	20.66	19.09	19.11	138,691	-1.12(-5.55%)
Jun 04, 2010	20.15	20.53	20.02	20.24	205,365	-0.67(-3.21%)
Jun 03, 2010	20.10	21.05	20.10	20.91	189,375	+0.87(+4.33%)
Jun 02, 2010	19.94	20.36	19.75	20.04	320,627	+0.13(+0.66%)
Jun 01, 2010	20.14	20.47	19.82	19.91	217,830	-0.41(-2.00%)
May 28, 2010	20.73	20.84	20.08	20.31	118,657	-0.42(-2.00%)
May 27, 2010	21.00	21.00	20.31	20.73	135,020	+0.37(+1.81%)
May 26, 2010	20.53	21.03	20.16	20.36	257,348	+0.12(+0.61%)
May 25, 2010	19.29	20.39	18.71	20.24	170,992	+0.26(+1.32%)
May 24, 2010	20.14	20.39	19.82	19.97	116,175	-0.28(-1.40%)
May 21, 2010	18.93	20.68	18.92	20.26	209,565	+0.84(+4.30%)
May 20, 2010	19.31	20.08	19.13	19.42	304,741	-1.22(-5.92%)
May 19, 2010	21.35	21.78	20.29	20.64	352,582	-0.84(-3.91%)
May 18, 2010	21.43	22.54	20.80	21.48	1,057,082	-0.25(-1.17%)
May 17, 2010	21.74	22.19	21.45	21.74	219,009	+0.11(+0.52%)
May 14, 2010	21.75	21.85	21.32	21.62	154,746	-0.28(-1.29%)
May 13, 2010	22.29	22.51	21.78	21.91	149,305	-0.30(-1.36%)
May 12, 2010	21.43	22.29	20.95	22.21	249,932	+0.77(+3.61%)
May 11, 2010	21.07	21.54	20.10	21.44	189,514	+0.70(+3.37%)
May 10, 2010	20.45	21.65	20.08	20.74	229,353	+1.07(+5.42%)
May 07, 2010	19.96	20.14	19.00	19.67	327,969	-0.40(-1.98%)
May 06, 2010	20.91	21.50	16.18	20.07	396,591	-0.91(-4.32%)
May 05, 2010	21.30	21.81	20.26	20.97	290,380	-0.65(-3.01%)
May 04, 2010	22.05	22.16	21.24	21.62	291,215	-0.70(-3.13%)
May 03, 2010	21.28	22.53	21.26	22.32	187,450	+1.30(+6.20%)
Apr 30, 2010	22.79	23.04	21.00	21.02	259,966	-1.63(-7.21%)
Apr 29, 2010	22.10	22.66	21.99	22.65	253,834	+0.66(+3.00%)
Apr 28, 2010	22.12	22.24	21.61	21.99	300,552	-0.06(-0.26%)
Apr 27, 2010	23.14	23.15	21.85	22.05	308,394	-1.10(-4.77%)
Apr 26, 2010	23.25	23.96	23.13	23.15	222,466	+0.08(+0.33%)
Apr 23, 2010	22.87	23.22	22.66	23.08	221,073	+0.17(+0.74%)
Apr 22, 2010	22.31	23.04	22.28	22.91	264,411	+0.32(+1.42%)
Apr 21, 2010	22.45	22.70	22.42	22.59	180,426	+0.13(+0.59%)
Apr 20, 2010	22.60	22.67	22.28	22.45	219,024	-0.06(-0.25%)
Apr 19, 2010	22.50	22.79	22.02	22.51	248,608	+0.00(+0.00%)
Apr 16, 2010	22.63	22.99	21.90	22.51	224,917	-0.12(-0.54%)
Apr 15, 2010	22.72	23.12	22.58	22.63	180,679	+0.05(+0.21%)
Apr 14, 2010	22.28	22.89	22.28	22.59	198,092	+0.38(+1.70%)
Apr 13, 2010	22.56	22.86	22.13	22.21	384,221	-0.33(-1.47%)
Apr 12, 2010	21.95	23.37	21.80	22.54	511,195	+0.81(+3.74%)
Apr 09, 2010	21.84	22.06	21.30	21.73	253,799	-0.05(-0.22%)
Apr 08, 2010	21.05	22.62	20.83	21.78	526,750	+0.73(+3.45%)
Apr 07, 2010	21.07	21.39	20.66	21.05	310,600	+0.04(+0.18%)
Apr 06, 2010	19.98	21.06	19.83	21.01	246,462	+0.94(+4.70%)
Apr 05, 2010	19.71	20.15	19.65	20.07	182,752	+0.39(+1.97%)
Apr 01, 2010	19.96	19.68	19.68	19.68	231,702	-0.14(-0.71%)
Mar 31, 2010	19.89	20.54	19.80	19.82	201,890	-0.48(-2.37%)
Mar 30, 2010	19.81	20.35	19.73	20.30	225,358	+0.48(+2.43%)
Mar 29, 2010	20.42	20.42	19.78	19.82	235,120	-0.22(-1.11%)
Mar 26, 2010	20.10	20.51	19.97	20.04	302,238	-0.01(-0.07%)
Mar 25, 2010	19.92	20.58	19.83	20.06	241,522	+0.20(+1.00%)
Mar 24, 2010	20.03	20.11	19.72	19.86	201,005	-0.23(-1.13%)
Mar 23, 2010	19.77	20.18	19.58	20.09	171,409	+0.47(+2.41%)
Mar 22, 2010	18.62	19.84	18.23	19.61	367,231	+0.67(+3.54%)
Mar 19, 2010	19.93	19.94	18.89	18.94	331,150	-1.02(-5.11%)
Mar 18, 2010	20.20	20.26	19.68	19.96	271,271	-0.27(-1.35%)
Mar 17, 2010	20.10	20.85	20.06	20.24	474,305	+0.24(+1.18%)
Mar 16, 2010	19.30	20.06	18.99	20.00	731,508	+0.86(+4.49%)
Mar 15, 2010	19.06	19.44	18.79	19.14	540,059	+0.16(+0.85%)
Mar 12, 2010	19.87	20.25	18.71	18.98	1,271,091	+0.57(+3.08%)
Mar 11, 2010	17.88	18.53	17.48	18.42	744,647	+0.92(+5.23%)
Mar 10, 2010	17.71	18.00	17.43	17.50	246,887	-0.10(-0.59%)
Mar 09, 2010	17.90	17.91	17.35	17.60	291,976	-0.09(-0.48%)
Mar 08, 2010	18.08	18.86	17.65	17.69	480,360	-0.07(-0.37%)
Mar 05, 2010	17.04	18.02	17.04	17.75	520,775	+0.76(+4.50%)
Mar 04, 2010	16.39	17.20	16.26	16.99	485,186	+0.73(+4.47%)
Mar 03, 2010	15.75	16.27	15.75	16.26	176,645	+0.56(+3.55%)
Mar 02, 2010	15.90	16.17	15.71	15.71	238,481	-0.22(-1.36%)
Mar 01, 2010	15.72	16.22	15.63	15.92	151,235	+0.29(+1.87%)
Feb 26, 2010	15.73	15.78	15.38	15.63	83,208	-0.10(-0.66%)
Feb 25, 2010	15.56	15.75	15.21	15.73	85,047	-0.02(-0.12%)
Feb 24, 2010	15.61	15.98	15.38	15.75	125,053	+0.17(+1.09%)
Feb 23, 2010	15.73	15.73	15.09	15.58	165,162	-0.12(-0.78%)
Feb 22, 2010	16.28	16.47	15.71	15.71	126,202	-0.53(-3.26%)
Feb 19, 2010	16.61	16.61	16.10	16.23	116,125	-0.39(-2.33%)
Feb 18, 2010	16.66	16.67	16.34	16.62	128,312	-0.06(-0.34%)
Feb 17, 2010	16.56	16.93	16.47	16.68	206,807	+0.16(+0.97%)
Feb 16, 2010	15.90	16.53	15.33	16.52	186,948	+0.78(+4.98%)
Feb 12, 2010	15.69	15.73	15.73	15.73	182,861	+0.02(+0.12%)
Feb 11, 2010	14.32	15.75	14.32	15.72	246,230	+1.42(+9.90%)
Feb 10, 2010	14.00	14.35	13.85	14.30	157,686	+0.22(+1.54%)
Feb 09, 2010	13.51	14.12	13.34	14.08	134,139	+0.68(+5.07%)
Feb 08, 2010	13.67	13.91	13.36	13.40	118,879	-0.25(-1.80%)
Feb 05, 2010	13.70	13.89	13.30	13.65	150,485	-0.06(-0.41%)
Feb 04, 2010	14.12	14.28	13.70	13.71	181,262	-0.42(-2.94%)
Feb 03, 2010	14.33	14.68	14.08	14.12	132,427	-0.20(-1.38%)
Feb 02, 2010	14.50	14.64	14.27	14.32	313,436	-0.19(-1.30%)
Feb 01, 2010	14.59	14.61	14.02	14.51	319,936	-0.08(-0.58%)
Jan 29, 2010	14.62	14.83	14.45	14.59	246,781	-0.03(-0.19%)
Jan 28, 2010	14.83	15.07	14.54	14.62	120,005	-0.12(-0.83%)
Jan 27, 2010	14.54	14.92	14.46	14.74	154,842	+0.11(+0.77%)
Jan 26, 2010	14.95	15.04	14.61	14.63	235,796	-0.34(-2.27%)
Jan 25, 2010	14.82	15.29	14.82	14.97	193,195	+0.28(+1.93%)
Jan 22, 2010	14.45	15.55	14.27	14.69	336,223	+0.16(+1.10%)
Jan 21, 2010	15.29	15.51	13.82	14.53	704,490	-0.71(-4.65%)
Jan 20, 2010	15.56	15.61	15.15	15.23	297,683	-0.39(-2.48%)
Jan 19, 2010	15.70	16.36	15.54	15.62	234,204	-0.09(-0.60%)
Jan 15, 2010	16.10	15.72	15.72	15.72	188,688	-0.31(-1.94%)
Jan 14, 2010	16.25	16.36	15.92	16.03	118,670	-0.19(-1.16%)
Jan 13, 2010	15.50	16.26	15.50	16.22	211,507	+0.73(+4.69%)
Jan 12, 2010	15.90	16.05	15.25	15.49	266,571	-0.57(-3.53%)
Jan 11, 2010	16.44	16.44	15.86	16.06	267,018	-0.39(-2.35%)
Jan 08, 2010	16.39	16.46	16.16	16.44	116,824	+0.03(+0.17%)
Jan 07, 2010	16.81	17.43	16.26	16.41	172,201	-0.31(-1.86%)
Jan 06, 2010	17.00	17.93	16.69	16.73	345,730	-0.11(-0.67%)
Jan 05, 2010	16.82	16.99	16.30	16.84	222,691	-0.15(-0.89%)
Jan 04, 2010	16.47	17.21	16.47	16.99	420,677	+0.59(+3.63%)
Dec 31, 2009	16.40	16.40	16.40	16.40	117,705	-0.10(-0.63%)
Dec 30, 2009	16.09	16.51	16.09	16.50	118,567	+0.34(+2.10%)
Dec 29, 2009	16.69	16.69	16.05	16.16	154,157	-0.64(-3.82%)
Dec 28, 2009	16.75	17.06	16.62	16.80	113,739	+0.03(+0.17%)
Dec 24, 2009	16.94	16.95	16.58	16.77	70,376	-0.22(-1.28%)
Dec 23, 2009	17.24	17.42	16.79	16.99	140,297	-0.23(-1.32%)
Dec 22, 2009	17.37	17.58	16.90	17.22	273,922	-0.09(-0.55%)
Dec 21, 2009	16.11	17.36	15.89	17.31	346,533	+1.36(+8.52%)
Dec 18, 2009	17.07	17.35	15.71	15.95	570,688	-1.01(-5.95%)
Dec 17, 2009	17.46	17.46	16.81	16.96	323,546	-0.47(-2.71%)
Dec 16, 2009	17.31	17.78	17.29	17.43	298,861	+0.25(+1.43%)
Dec 15, 2009	17.92	17.92	17.01	17.19	472,726	-0.70(-3.91%)
Dec 14, 2009	17.91	18.17	16.99	17.89	1,024,234	+0.80(+4.70%)
Dec 11, 2009	16.13	17.20	16.05	17.08	871,189	+1.25(+7.87%)
Dec 10, 2009	14.82	16.15	14.77	15.84	995,340	+0.94(+6.34%)
Dec 09, 2009	14.82	14.95	14.59	14.89	197,715	-0.01(-0.06%)
Dec 08, 2009	14.73	14.99	14.47	14.90	241,387	+0.07(+0.45%)
Dec 07, 2009	14.84	14.96	14.62	14.84	105,439	+0.07(+0.45%)
Dec 04, 2009	14.47	14.96	14.47	14.77	256,850	+0.47(+3.30%)
Dec 03, 2009	14.95	15.00	14.23	14.30	300,431	-0.58(-3.87%)
Dec 02, 2009	14.63	15.05	14.58	14.88	225,309	+0.26(+1.81%)
Dec 01, 2009	14.53	14.86	14.31	14.61	322,022	+0.24(+1.64%)
Nov 30, 2009	14.41	14.51	13.83	14.38	272,320	+0.04(+0.26%)
Nov 27, 2009	14.23	14.56	14.10	14.34	168,173	-0.51(-3.43%)
Nov 25, 2009	14.73	15.09	14.18	14.85	321,247	+0.18(+1.22%)
Nov 24, 2009	15.30	15.31	14.56	14.67	256,859	-0.64(-4.19%)
Nov 23, 2009	15.05	15.71	14.78	15.31	611,193	+0.47(+3.18%)
Nov 20, 2009	13.04	14.87	12.88	14.84	1,971,109	+2.30(+18.37%)
Nov 19, 2009	12.49	12.69	12.38	12.53	334,203	+0.05(+0.38%)
Nov 18, 2009	12.64	12.64	12.41	12.49	229,160	-0.09(-0.75%)
Nov 17, 2009	12.28	12.74	12.28	12.58	299,330	+0.37(+3.01%)
Nov 16, 2009	11.99	12.36	11.98	12.21	135,443	+0.25(+2.05%)
Nov 13, 2009	12.02	12.15	11.87	11.97	129,358	-0.03(-0.24%)
Nov 12, 2009	12.11	12.27	11.97	12.00	171,440	-0.20(-1.63%)
Nov 11, 2009	12.26	12.64	12.11	12.20	138,483	+0.06(+0.47%)
Nov 10, 2009	12.36	12.40	12.00	12.14	176,528	-0.27(-2.21%)
Nov 09, 2009	12.40	12.82	12.13	12.41	190,216	+0.06(+0.46%)
Nov 06, 2009	12.05	12.65	11.90	12.36	127,916	+0.11(+0.92%)
Nov 05, 2009	12.13	12.28	12.01	12.24	180,946	+0.24(+1.97%)
Nov 04, 2009	12.08	12.32	11.97	12.01	138,972	+0.03(+0.24%)
Nov 03, 2009	11.97	11.99	11.63	11.98	187,024	+0.00(+0.00%)
Nov 02, 2009	11.87	12.30	11.46	11.98	270,123	+0.10(+0.87%)
Oct 30, 2009	11.71	12.00	11.60	11.87	306,981	+0.03(+0.24%)
Oct 29, 2009	11.12	11.94	11.02	11.85	220,610	+0.76(+6.81%)
Oct 28, 2009	11.77	11.83	10.62	11.09	391,445	-0.76(-6.45%)
Oct 27, 2009	12.91	12.91	11.80	11.86	530,423	-0.98(-7.65%)
Oct 26, 2009	12.65	12.96	12.60	12.84	265,245	+0.16(+1.27%)
Oct 23, 2009	12.73	12.83	12.49	12.68	199,915	-0.04(-0.30%)
Oct 22, 2009	13.00	13.04	12.46	12.71	330,985	-0.26(-2.04%)
Oct 21, 2009	13.37	13.53	12.87	12.98	415,594	-0.44(-3.31%)
Oct 20, 2009	13.08	13.83	12.98	13.42	262,278	-0.26(-1.93%)
Oct 19, 2009	13.92	13.96	13.51	13.69	147,541	-0.26(-1.89%)
Oct 16, 2009	14.04	14.11	13.68	13.95	149,613	-0.22(-1.53%)
Oct 15, 2009	13.88	14.21	13.69	14.17	308,875	+0.26(+1.90%)
Oct 14, 2009	14.10	14.14	13.76	13.90	120,825	-0.03(-0.20%)
Oct 13, 2009	14.02	14.06	13.73	13.93	171,543	-0.09(-0.61%)
Oct 12, 2009	14.04	14.12	13.93	14.02	300,040	+0.09(+0.68%)
Oct 09, 2009	13.62	13.94	13.61	13.92	226,503	+0.30(+2.22%)
Oct 08, 2009	13.45	13.94	13.33	13.62	514,833	+0.19(+1.40%)
Oct 07, 2009	13.43	13.50	13.31	13.43	197,002	+0.01(+0.07%)
Oct 06, 2009	13.28	13.46	13.14	13.42	139,452	+0.21(+1.57%)
Oct 05, 2009	13.09	13.37	12.98	13.21	288,963	+0.13(+1.01%)
Oct 02, 2009	12.57	13.09	12.34	13.08	473,805	+0.10(+0.80%)
Oct 01, 2009	13.26	13.75	12.94	12.98	305,387	-0.47(-3.51%)
Sep 30, 2009	13.22	13.71	12.98	13.45	428,607	+0.19(+1.42%)
Sep 29, 2009	13.21	13.40	13.06	13.26	147,114	+0.01(+0.07%)
Sep 28, 2009	13.00	13.50	12.97	13.25	182,757	+0.25(+1.89%)
Sep 25, 2009	13.07	13.18	12.98	13.01	269,670	-0.11(-0.86%)
Sep 24, 2009	12.98	13.23	12.73	13.12	440,803	+0.14(+1.09%)
Sep 23, 2009	13.40	13.41	12.90	12.98	198,201	-0.30(-2.27%)
Sep 22, 2009	12.95	13.45	12.75	13.28	242,717	+0.42(+3.23%)
Sep 21, 2009	12.98	13.04	12.66	12.87	163,378	-0.08(-0.58%)
Sep 18, 2009	12.58	13.10	12.55	12.94	513,116	+0.39(+3.08%)
Sep 17, 2009	12.36	12.61	12.18	12.55	312,274	+0.08(+0.68%)
Sep 16, 2009	12.46	12.72	12.14	12.47	240,688	-0.01(-0.08%)
Sep 15, 2009	12.47	12.84	12.39	12.48	341,169	-0.22(-1.71%)
Sep 14, 2009	12.52	12.79	11.62	12.70	358,111	-0.01(-0.07%)
Sep 11, 2009	13.26	13.26	12.62	12.70	340,224	-0.47(-3.58%)
Sep 10, 2009	13.21	13.35	13.11	13.18	199,357	-0.01(-0.07%)
Sep 09, 2009	13.16	13.21	13.00	13.19	199,499	+0.08(+0.65%)
Sep 08, 2009	13.21	13.21	12.86	13.10	215,398	+0.04(+0.29%)
Sep 04, 2009	13.03	13.20	12.90	13.06	170,206	+0.11(+0.87%)
Sep 03, 2009	12.63	13.00	12.36	12.95	279,250	+0.40(+3.16%)
Sep 02, 2009	12.66	12.74	12.27	12.55	334,973	-0.24(-1.85%)