Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.904	7.978	7.791	7.828	35,830	-0.15(-1.87%)
Jul 30, 2009	7.980	7.980	7.854	7.978	45,797	+0.16(+1.99%)
Jul 29, 2009	7.904	7.904	7.717	7.822	23,205	-0.16(-1.97%)
Jul 28, 2009	7.780	7.980	7.770	7.980	40,478	+0.03(+0.32%)
Jul 27, 2009	7.797	7.980	7.776	7.954	51,783	+0.11(+1.34%)
Jul 24, 2009	7.658	7.875	7.564	7.849	64,526	+0.08(+1.03%)
Jul 23, 2009	7.625	7.770	7.507	7.770	98,404	+0.12(+1.51%)
Jul 22, 2009	7.465	7.789	7.465	7.654	45,583	+0.15(+2.02%)
Jul 21, 2009	7.558	7.558	7.291	7.503	42,263	-0.01(-0.20%)
Jul 20, 2009	7.513	7.658	7.296	7.518	43,521	-0.08(-1.05%)
Jul 17, 2009	7.723	7.723	7.522	7.597	54,126	-0.13(-1.63%)
Jul 16, 2009	7.665	7.831	7.371	7.723	82,141	-0.01(-0.08%)
Jul 15, 2009	7.480	7.732	7.480	7.730	86,532	+0.34(+4.57%)
Jul 14, 2009	7.402	7.497	7.089	7.392	34,058	-0.03(-0.45%)
Jul 13, 2009	6.972	7.425	6.972	7.425	71,674	+0.54(+7.87%)
Jul 10, 2009	6.877	7.020	6.732	6.883	41,306	-0.04(-0.55%)
Jul 09, 2009	7.308	7.411	6.911	6.921	82,170	-0.36(-4.96%)
Jul 08, 2009	7.509	7.551	7.245	7.282	51,054	-0.20(-2.61%)
Jul 07, 2009	7.593	7.665	7.478	7.478	39,930	+0.00(+0.03%)
Jul 06, 2009	7.364	7.768	7.274	7.476	96,733	+0.12(+1.57%)
Jul 02, 2009	7.474	7.736	7.360	7.360	87,932	-0.34(-4.37%)
Jul 01, 2009	7.474	7.875	7.364	7.696	206,738	+0.33(+4.48%)
Jun 30, 2009	7.511	7.623	7.278	7.366	106,147	-0.11(-1.52%)
Jun 29, 2009	7.694	7.980	7.471	7.480	146,211	-0.32(-4.09%)
Jun 26, 2009	7.663	8.001	7.043	7.799	725,171	+0.03(+0.38%)
Jun 25, 2009	7.087	7.770	7.070	7.770	173,974	+0.90(+13.15%)
Jun 24, 2009	7.020	7.421	6.814	6.867	98,142	-0.04(-0.55%)
Jun 23, 2009	6.686	7.037	6.573	6.904	98,847	+0.31(+4.71%)
Jun 22, 2009	6.856	7.161	6.594	6.594	89,451	-0.32(-4.62%)
Jun 19, 2009	7.039	7.316	6.741	6.913	136,096	-0.01(-0.15%)
Jun 18, 2009	6.587	7.047	6.587	6.923	66,426	+0.30(+4.57%)
Jun 17, 2009	6.491	6.709	6.453	6.621	50,597	+0.13(+1.94%)
Jun 16, 2009	6.365	6.623	6.365	6.495	68,126	+0.02(+0.32%)
Jun 15, 2009	6.713	6.850	6.369	6.474	88,889	-0.39(-5.75%)
Jun 12, 2009	6.772	6.898	6.678	6.869	68,217	-0.01(-0.12%)
Jun 11, 2009	6.699	7.020	6.660	6.877	55,369	+0.22(+3.31%)
Jun 10, 2009	7.129	7.129	6.615	6.657	107,166	-0.36(-5.12%)
Jun 09, 2009	7.314	7.392	7.016	7.016	55,269	-0.22(-2.99%)
Jun 08, 2009	7.364	7.423	6.701	7.232	74,355	-0.17(-2.35%)
Jun 05, 2009	7.551	7.581	6.967	7.406	59,740	-0.08(-1.07%)
Jun 04, 2009	6.860	7.518	6.642	7.486	70,308	+0.72(+10.61%)
Jun 03, 2009	6.802	6.911	6.550	6.768	51,292	-0.10(-1.50%)
Jun 02, 2009	7.188	7.255	6.699	6.871	63,636	-0.39(-5.41%)
Jun 01, 2009	6.787	7.759	6.787	7.264	183,689	+0.64(+9.71%)
May 29, 2009	6.615	6.621	6.352	6.621	66,026	+0.05(+0.83%)
May 28, 2009	6.720	6.720	6.287	6.566	55,883	+0.07(+1.13%)
May 27, 2009	7.098	7.146	6.493	6.493	45,192	-0.60(-8.52%)
May 26, 2009	6.342	7.234	6.342	7.098	85,094	+0.64(+9.85%)
May 22, 2009	6.369	6.823	6.331	6.461	64,012	+0.17(+2.74%)
May 21, 2009	6.138	6.594	6.092	6.289	69,022	+0.05(+0.77%)
May 20, 2009	6.489	6.829	5.966	6.241	92,790	-0.15(-2.33%)
May 19, 2009	6.802	6.984	6.275	6.390	66,493	-0.52(-7.51%)
May 18, 2009	6.319	6.951	6.319	6.909	37,301	+0.73(+11.87%)
May 15, 2009	6.300	6.484	5.987	6.176	70,679	+0.10(+1.62%)
May 14, 2009	6.117	6.373	5.907	6.077	125,415	-0.03(-0.45%)
May 13, 2009	6.312	6.468	6.104	6.104	54,469	-0.39(-6.01%)
May 12, 2009	6.669	6.669	6.436	6.495	20,972	-0.13(-2.00%)
May 11, 2009	6.802	6.904	6.627	6.627	19,843	-0.37(-5.23%)
May 08, 2009	6.682	6.993	6.321	6.993	49,659	+0.49(+7.56%)
May 07, 2009	7.104	7.104	6.356	6.501	79,265	-0.45(-6.47%)
May 06, 2009	7.024	7.024	6.627	6.951	78,284	+0.06(+0.85%)
May 05, 2009	6.669	7.159	6.606	6.892	99,471	+0.22(+3.24%)
May 04, 2009	6.478	6.676	6.478	6.676	175,698	+0.04(+0.57%)
May 01, 2009	7.299	7.299	6.545	6.638	110,605	-0.67(-9.14%)
Apr 30, 2009	7.343	7.442	7.215	7.306	22,381	-0.01(-0.09%)
Apr 29, 2009	7.440	7.551	7.161	7.312	130,982	-0.06(-0.77%)
Apr 28, 2009	7.249	7.528	7.180	7.369	115,252	+0.05(+0.69%)
Apr 27, 2009	7.453	7.791	7.266	7.318	108,976	-0.38(-4.94%)
Apr 24, 2009	7.482	7.734	7.213	7.698	70,722	+0.29(+3.85%)
Apr 23, 2009	7.694	7.895	7.108	7.413	88,813	-0.28(-3.66%)
Apr 22, 2009	7.982	7.990	7.629	7.694	51,035	-0.31(-3.91%)
Apr 21, 2009	7.276	8.020	7.106	8.007	111,667	+0.71(+9.73%)
Apr 20, 2009	7.650	7.650	7.108	7.297	52,064	-0.65(-8.14%)
Apr 17, 2009	7.940	7.948	7.633	7.944	67,136	+0.13(+1.61%)
Apr 16, 2009	7.709	7.854	7.509	7.818	60,479	+0.20(+2.56%)
Apr 15, 2009	7.350	7.644	7.350	7.623	22,901	+0.22(+2.98%)
Apr 14, 2009	7.507	7.770	7.331	7.402	74,932	-0.27(-3.56%)
Apr 13, 2009	7.432	7.896	7.318	7.675	94,532	+0.09(+1.13%)
Apr 09, 2009	6.804	7.675	6.766	7.589	112,500	+0.98(+14.91%)
Apr 08, 2009	6.132	6.604	6.111	6.604	61,888	+0.51(+8.34%)
Apr 07, 2009	6.457	6.552	5.997	6.096	57,536	-0.48(-7.31%)
Apr 06, 2009	6.993	6.993	6.457	6.577	77,036	-0.59(-8.23%)
Apr 03, 2009	7.062	7.245	7.014	7.167	34,763	+0.06(+0.83%)
Apr 02, 2009	6.585	7.276	6.580	7.108	118,443	+0.52(+7.94%)
Apr 01, 2009	6.025	6.657	6.025	6.585	79,475	+0.35(+5.59%)
Mar 31, 2009	6.157	6.442	6.058	6.237	89,480	+0.21(+3.48%)
Mar 30, 2009	5.981	6.136	5.865	6.027	77,541	-1.10(-15.41%)
Mar 26, 2009	6.833	7.125	6.785	7.125	117,186	+0.42(+6.23%)
Mar 25, 2009	6.600	6.856	6.318	6.707	83,389	+0.22(+3.40%)
Mar 24, 2009	6.932	7.274	6.487	6.487	117,462	-0.80(-10.98%)
Mar 23, 2009	6.806	7.287	6.699	7.287	120,277	+0.97(+15.28%)
Mar 20, 2009	6.703	6.783	6.321	6.321	83,218	-0.35(-5.20%)
Mar 19, 2009	7.033	7.175	6.554	6.667	36,192	-0.26(-3.76%)
Mar 18, 2009	6.589	6.930	6.468	6.928	133,720	+0.42(+6.49%)
Mar 17, 2009	5.783	6.505	5.783	6.505	56,335	+0.62(+10.52%)
Mar 16, 2009	6.155	6.308	5.846	5.886	61,236	-0.20(-3.31%)
Mar 13, 2009	6.009	6.205	5.890	6.088	0	+0.10(+1.72%)
Mar 12, 2009	5.172	5.985	5.172	5.985	84,470	+0.67(+12.56%)
Mar 11, 2009	5.302	5.426	5.229	5.317	37,139	-0.02(-0.39%)
Mar 10, 2009	4.786	5.342	4.607	5.338	101,657	+0.74(+16.18%)
Mar 09, 2009	4.781	4.973	4.527	4.595	108,738	-0.25(-5.12%)
Mar 06, 2009	4.687	4.880	4.674	4.842	0	+0.12(+2.63%)
Mar 05, 2009	4.775	4.819	4.718	4.718	50,664	-0.21(-4.26%)
Mar 04, 2009	4.853	4.998	4.681	4.928	60,412	+0.19(+3.94%)
Mar 02, 2009	4.777	4.910	4.658	4.742	111,429	-0.00(-0.09%)
Feb 27, 2009	5.017	5.250	4.632	4.746	0	-0.38(-7.41%)
Feb 26, 2009	5.367	5.512	5.126	5.126	50,816	-0.18(-3.40%)
Feb 25, 2009	5.720	5.720	5.306	5.306	76,989	-0.58(-9.88%)
Feb 24, 2009	5.250	5.920	5.151	5.888	102,766	+0.66(+12.61%)
Feb 23, 2009	5.525	5.525	5.229	5.229	148,406	-0.29(-5.32%)
Feb 20, 2009	5.649	5.781	5.523	5.523	51,507	-0.19(-3.31%)
Feb 19, 2009	6.006	6.111	5.712	5.712	12,857	-0.17(-2.86%)
Feb 18, 2009	5.983	6.115	5.880	5.880	35,387	+0.00(+0.00%)
Feb 17, 2009	6.300	6.300	5.880	5.880	36,192	-0.50(-7.89%)
Feb 13, 2009	6.264	6.428	6.237	6.384	47,621	+0.10(+1.60%)
Feb 12, 2009	5.894	6.327	5.882	6.283	56,431	+0.26(+4.40%)
Feb 11, 2009	6.174	6.174	5.861	6.018	95,437	-0.07(-1.17%)
Feb 10, 2009	6.764	6.869	6.090	6.090	54,864	-0.70(-10.36%)
Feb 09, 2009	6.825	7.014	6.582	6.793	49,526	-0.05(-0.77%)
Feb 06, 2009	6.478	6.856	6.478	6.846	34,934	+0.37(+5.67%)
Feb 05, 2009	6.369	6.710	6.331	6.478	27,425	+0.04(+0.55%)
Feb 04, 2009	6.783	6.877	6.287	6.442	31,877	-0.34(-5.04%)
Feb 03, 2009	6.720	6.923	6.655	6.785	59,612	+0.16(+2.38%)
Feb 02, 2009	6.174	6.676	6.165	6.627	50,754	+0.53(+8.64%)
Jan 30, 2009	6.415	6.415	6.100	6.100	0	-0.21(-3.33%)
Jan 29, 2009	6.846	6.934	6.310	6.310	57,007	-0.64(-9.19%)
Jan 28, 2009	7.070	7.070	6.856	6.949	20,072	+0.02(+0.33%)
Jan 27, 2009	6.123	7.154	6.123	6.925	83,765	+0.80(+13.10%)
Jan 26, 2009	6.016	6.202	5.955	6.123	27,620	+0.20(+3.37%)
Jan 23, 2009	5.670	6.163	5.670	5.924	29,839	+0.11(+1.84%)
Jan 22, 2009	5.775	6.094	5.775	5.817	40,297	-0.06(-1.07%)
Jan 21, 2009	5.855	6.008	5.676	5.880	85,937	+0.13(+2.19%)
Jan 20, 2009	6.367	6.367	5.754	5.754	74,608	-0.76(-11.73%)
Jan 16, 2009	6.606	6.606	6.090	6.518	39,563	-0.08(-1.15%)
Jan 15, 2009	6.380	6.610	6.090	6.594	47,621	+0.23(+3.60%)
Jan 14, 2009	6.720	6.783	6.335	6.365	46,430	-0.50(-7.25%)
Jan 13, 2009	6.720	6.995	6.720	6.862	34,311	+0.11(+1.65%)
Jan 12, 2009	7.182	7.182	6.741	6.751	72,703	-0.46(-6.40%)
Jan 09, 2009	7.805	7.805	7.186	7.213	78,113	-0.58(-7.41%)
Jan 08, 2009	7.560	8.045	7.484	7.791	88,627	+0.21(+2.74%)
Jan 07, 2009	7.900	7.942	7.560	7.583	94,113	-0.50(-6.13%)
Jan 06, 2009	8.066	8.152	7.570	8.078	99,995	+0.08(+0.94%)
Jan 05, 2009	8.059	8.202	7.894	8.003	17,381	-0.03(-0.34%)
Jan 02, 2009	8.032	8.393	7.717	8.030	0	+0.01(+0.13%)
Jan 01, 2009	7.927	8.337	7.898	8.020	0	+0.00(+0.00%)
Dec 31, 2008	7.927	8.337	7.898	8.020	76,217	-0.00(-0.03%)
Dec 30, 2008	7.675	8.093	7.621	8.022	57,788	+0.46(+6.11%)
Dec 29, 2008	8.095	8.120	7.560	7.560	48,092	-0.54(-6.61%)
Dec 26, 2008	7.957	8.215	7.864	8.095	75,213	+0.18(+2.25%)
Dec 24, 2008	8.139	8.139	7.878	7.917	58,502	-0.04(-0.48%)
Dec 23, 2008	8.194	8.194	7.845	7.954	68,869	-0.18(-2.17%)
Dec 22, 2008	8.251	8.330	7.602	8.131	84,122	-0.09(-1.15%)
Dec 19, 2008	8.387	8.757	8.211	8.225	244,535	+0.17(+2.14%)
Dec 18, 2008	8.356	8.421	7.841	8.053	103,957	-0.26(-3.16%)
Dec 17, 2008	8.295	8.421	8.018	8.316	86,765	-0.12(-1.37%)
Dec 16, 2008	7.499	8.431	7.369	8.431	182,589	+1.06(+14.32%)
Dec 15, 2008	7.648	7.822	7.028	7.375	162,059	-0.34(-4.44%)
Dec 12, 2008	7.037	7.717	6.875	7.717	0	+0.28(+3.81%)
Dec 11, 2008	7.986	8.295	7.434	7.434	123,043	-0.90(-10.83%)
Dec 10, 2008	7.980	8.337	7.906	8.337	72,774	+0.42(+5.31%)
Dec 09, 2008	8.211	8.400	7.873	7.917	129,734	-0.48(-5.75%)
Dec 08, 2008	7.520	8.452	7.520	8.400	152,745	+0.85(+11.27%)
Dec 05, 2008	6.814	7.549	6.564	7.549	102,919	+0.68(+9.94%)
Dec 04, 2008	7.140	7.547	6.856	6.867	107,881	-0.33(-4.53%)
Dec 03, 2008	7.056	7.270	6.825	7.192	164,983	+0.22(+3.16%)
Dec 02, 2008	6.226	6.972	6.191	6.972	123,348	+0.80(+12.93%)
Dec 01, 2008	7.236	7.266	6.174	6.174	148,730	-1.04(-14.41%)
Nov 28, 2008	7.114	7.245	7.016	7.213	59,050	+0.03(+0.35%)
Nov 26, 2008	6.766	7.290	6.766	7.188	157,407	+0.23(+3.26%)
Nov 25, 2008	6.747	6.961	6.562	6.961	382,760	+0.37(+5.57%)
Nov 24, 2008	5.708	6.615	5.653	6.594	323,429	+1.12(+20.35%)
Nov 21, 2008	5.611	5.617	5.197	5.479	197,190	+0.09(+1.75%)
Nov 20, 2008	5.458	5.670	5.355	5.384	132,006	-0.09(-1.69%)
Nov 19, 2008	5.598	5.873	5.477	5.477	71,884	-0.27(-4.64%)
Nov 18, 2008	6.128	6.153	5.512	5.743	92,861	-0.34(-5.53%)
Nov 17, 2008	6.193	6.193	5.985	6.079	32,577	-0.03(-0.52%)
Nov 14, 2008	6.558	6.762	6.094	6.111	0	-0.57(-8.49%)
Nov 13, 2008	5.907	6.678	5.569	6.678	107,424	+0.84(+14.47%)
Nov 12, 2008	6.547	6.678	5.834	5.834	77,603	-0.85(-12.67%)
Nov 11, 2008	6.566	6.883	6.407	6.680	73,436	+0.02(+0.25%)
Nov 10, 2008	7.289	7.438	6.415	6.663	115,143	-0.67(-9.14%)
Nov 07, 2008	7.297	7.413	7.205	7.333	53,978	+0.16(+2.22%)
Nov 06, 2008	7.108	7.383	7.043	7.173	94,794	-0.02(-0.26%)
Nov 05, 2008	7.633	7.717	7.192	7.192	47,621	-0.56(-7.28%)
Nov 04, 2008	7.744	7.822	7.501	7.757	71,784	+0.09(+1.21%)
Nov 03, 2008	7.625	7.793	7.625	7.665	64,612	-0.08(-1.08%)
Oct 31, 2008	6.900	7.749	6.900	7.749	163,974	+0.82(+11.82%)
Oct 30, 2008	6.564	6.930	6.562	6.930	58,931	+0.54(+8.52%)
Oct 29, 2008	5.995	6.560	5.943	6.386	103,385	+0.39(+6.51%)
Oct 28, 2008	5.073	5.995	5.073	5.995	216,962	+0.96(+18.96%)
Oct 27, 2008	5.964	6.016	5.040	5.040	110,038	-0.84(-14.32%)
Oct 24, 2008	5.586	6.251	5.546	5.882	173,989	-0.14(-2.34%)
Oct 23, 2008	6.075	6.226	5.894	6.023	110,676	-0.02(-0.28%)
Oct 22, 2008	6.222	6.543	5.989	6.039	74,374	-0.38(-5.92%)
Oct 21, 2008	6.615	6.856	6.419	6.419	41,035	-0.28(-4.17%)
Oct 20, 2008	6.982	6.982	6.434	6.699	106,671	-0.25(-3.63%)
Oct 17, 2008	6.825	7.402	6.720	6.951	145,997	-0.40(-5.43%)
Oct 16, 2008	6.562	7.350	6.195	7.350	147,654	+1.05(+16.67%)
Oct 15, 2008	7.047	7.446	6.300	6.300	70,860	-1.16(-15.54%)
Oct 14, 2008	8.368	8.368	7.387	7.459	35,777	-0.41(-5.15%)
Oct 13, 2008	7.064	7.864	7.041	7.864	110,952	+0.93(+13.48%)
Oct 10, 2008	5.659	6.930	5.659	6.930	176,889	+0.83(+13.60%)
Oct 09, 2008	7.207	7.247	6.100	6.100	86,937	-1.06(-14.81%)
Oct 08, 2008	7.312	7.513	7.024	7.161	161,721	-0.48(-6.24%)
Oct 07, 2008	8.169	8.169	7.579	7.637	80,251	-0.54(-6.55%)
Oct 06, 2008	7.610	8.295	7.402	8.173	179,870	+0.17(+2.07%)
Oct 03, 2008	8.908	8.927	8.007	8.007	0	-0.71(-8.19%)
Oct 02, 2008	8.971	8.971	8.704	8.721	38,668	-0.16(-1.82%)
Oct 01, 2008	8.956	8.956	8.715	8.883	37,620	-0.19(-2.06%)
Sep 30, 2008	9.072	9.145	8.769	9.069	62,312	+0.21(+2.35%)
Sep 29, 2008	9.101	9.158	8.862	8.862	105,643	-0.46(-4.98%)
Sep 26, 2008	9.450	9.450	8.820	9.326	0	-0.23(-2.42%)
Sep 25, 2008	9.807	9.807	9.506	9.557	65,717	+0.15(+1.58%)
Sep 24, 2008	10.11	10.12	9.397	9.408	73,746	-0.65(-6.47%)
Sep 23, 2008	10.10	10.36	9.901	10.06	50,240	-0.09(-0.93%)
Sep 22, 2008	10.41	10.50	9.970	10.15	107,624	-0.47(-4.39%)
Sep 19, 2008	9.828	10.62	8.897	10.62	0	+1.06(+11.14%)
Sep 18, 2008	8.635	9.699	8.412	9.555	151,345	+1.15(+13.75%)
Sep 17, 2008	9.366	9.366	8.400	8.400	116,381	-0.77(-8.42%)
Sep 16, 2008	9.158	9.366	8.553	9.172	90,218	+0.04(+0.44%)
Sep 15, 2008	9.525	9.708	9.128	9.132	51,488	-0.50(-5.17%)
Sep 12, 2008	9.519	9.708	9.515	9.630	33,715	-0.01(-0.09%)
Sep 11, 2008	9.492	9.681	9.473	9.639	44,763	+0.08(+0.88%)
Sep 10, 2008	9.345	9.702	9.345	9.555	93,680	+0.31(+3.32%)
Sep 09, 2008	8.992	9.962	8.985	9.248	256,135	+0.26(+2.90%)
Sep 08, 2008	9.061	9.061	8.796	8.988	78,575	+0.30(+3.48%)
Sep 05, 2008	8.589	8.727	8.456	8.685	0	+0.15(+1.80%)
Sep 04, 2008	8.780	8.780	8.484	8.532	32,858	-0.28(-3.15%)
Sep 03, 2008	8.668	8.851	8.668	8.809	33,811	+0.14(+1.62%)
Sep 02, 2008	8.767	8.872	8.568	8.668	39,982	-0.00(-0.02%)
Aug 29, 2008	8.862	8.862	8.347	8.671	0	-0.19(-2.16%)
Aug 28, 2008	8.622	8.937	8.511	8.862	68,988	+0.21(+2.48%)
Aug 27, 2008	8.295	8.647	8.295	8.647	40,001	+0.28(+3.34%)
Aug 26, 2008	8.194	8.452	8.194	8.368	43,335	+0.09(+1.09%)
Aug 25, 2008	8.494	8.557	8.169	8.278	48,811	-0.28(-3.26%)
Aug 22, 2008	8.723	8.723	8.444	8.557	0	+0.04(+0.42%)
Aug 21, 2008	8.496	8.568	8.496	8.521	17,238	-0.05(-0.64%)
Aug 20, 2008	8.605	8.757	8.528	8.576	43,863	+0.02(+0.27%)
Aug 19, 2008	8.505	8.559	8.469	8.553	50,954	-0.04(-0.51%)
Aug 18, 2008	8.775	8.929	8.582	8.597	25,763	-0.13(-1.44%)
Aug 15, 2008	8.820	9.135	8.603	8.723	0	-0.06(-0.65%)
Aug 14, 2008	8.584	8.786	8.507	8.780	99,533	+0.09(+1.04%)
Aug 13, 2008	8.742	8.778	8.463	8.689	81,679	+0.00(+0.00%)
Aug 12, 2008	8.467	8.740	8.395	8.689	63,383	+0.29(+3.45%)
Aug 11, 2008	8.269	8.696	8.242	8.400	156,335	+0.03(+0.30%)
Aug 08, 2008	8.219	8.607	8.219	8.374	360,683	+0.08(+0.91%)
Aug 07, 2008	8.290	8.360	8.265	8.299	40,478	+0.03(+0.30%)
Aug 06, 2008	8.305	8.307	8.137	8.274	65,174	-0.04(-0.53%)
Aug 05, 2008	8.400	8.538	8.295	8.318	91,428	-0.03(-0.35%)
Aug 04, 2008	8.389	8.402	8.116	8.347	46,668	+0.02(+0.20%)