Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.22	13.58	12.58	13.37	473,063	+0.02(+0.14%)
Aug 28, 2009	13.90	14.20	13.18	13.35	799,026	-0.27(-2.01%)
Aug 27, 2009	13.02	13.66	12.80	13.62	837,354	+0.84(+6.57%)
Aug 26, 2009	13.21	13.50	12.47	12.78	1,678,298	+0.95(+8.06%)
Aug 25, 2009	11.23	11.98	11.09	11.83	643,768	+0.63(+5.65%)
Aug 24, 2009	10.86	11.30	10.86	11.19	333,695	+0.25(+2.24%)
Aug 21, 2009	11.55	11.56	10.81	10.95	548,618	-0.37(-3.25%)
Aug 20, 2009	11.02	11.63	10.97	11.32	415,790	+0.29(+2.65%)
Aug 19, 2009	10.36	11.15	9.911	11.02	471,510	+0.47(+4.47%)
Aug 18, 2009	10.66	10.85	10.31	10.55	534,092	-0.10(-0.97%)
Aug 17, 2009	10.46	11.01	9.571	10.66	1,176,050	-1.06(-9.03%)
Aug 14, 2009	12.31	12.32	11.37	11.71	650,630	-0.72(-5.77%)
Aug 13, 2009	12.51	12.84	12.36	12.43	196,792	-0.03(-0.23%)
Aug 12, 2009	12.17	12.57	11.87	12.46	379,988	+0.21(+1.70%)
Aug 11, 2009	12.93	13.01	11.80	12.25	871,198	-0.72(-5.53%)
Aug 10, 2009	13.12	13.40	12.87	12.97	280,289	-0.15(-1.15%)
Aug 07, 2009	12.97	13.31	12.82	13.12	440,700	+0.36(+2.81%)
Aug 06, 2009	13.63	13.98	12.65	12.76	677,977	-0.80(-5.92%)
Aug 05, 2009	14.68	14.85	13.23	13.56	1,130,331	-0.97(-6.69%)
Aug 04, 2009	13.44	14.86	13.44	14.54	1,072,661	+1.09(+8.15%)
Aug 03, 2009	13.37	13.59	13.13	13.44	450,062	+0.41(+3.11%)
Jul 31, 2009	12.85	13.37	12.84	13.04	344,613	+0.25(+1.99%)
Jul 30, 2009	12.60	13.05	12.59	12.78	397,269	+0.33(+2.65%)
Jul 29, 2009	12.20	12.69	12.03	12.45	359,367	+0.01(+0.08%)
Jul 28, 2009	13.26	13.36	11.61	12.44	1,653,789	-0.95(-7.12%)
Jul 27, 2009	13.58	13.71	13.31	13.39	423,131	-0.02(-0.14%)
Jul 24, 2009	13.69	13.86	13.09	13.41	521,071	-0.20(-1.46%)
Jul 23, 2009	12.98	14.15	12.84	13.61	1,055,198	+0.82(+6.42%)
Jul 22, 2009	12.62	13.22	12.48	12.79	701,008	+0.05(+0.37%)
Jul 21, 2009	12.60	12.84	12.04	12.74	1,007,815	+0.47(+3.85%)
Jul 20, 2009	11.89	12.32	11.78	12.27	546,257	+0.56(+4.75%)
Jul 17, 2009	11.66	11.86	11.38	11.71	325,877	+0.14(+1.22%)
Jul 16, 2009	11.61	11.67	11.26	11.57	443,083	+0.02(+0.16%)
Jul 15, 2009	11.15	11.66	11.04	11.55	520,350	+0.66(+6.07%)
Jul 14, 2009	10.58	10.97	10.40	10.89	340,804	+0.38(+3.59%)
Jul 13, 2009	10.17	10.53	9.769	10.51	537,942	+0.32(+3.15%)
Jul 10, 2009	10.07	10.28	9.920	10.19	217,561	-0.02(-0.19%)
Jul 09, 2009	10.13	10.37	9.958	10.21	270,230	+0.08(+0.84%)
Jul 08, 2009	10.17	10.37	9.835	10.13	482,455	-0.05(-0.46%)
Jul 07, 2009	10.24	10.52	10.03	10.18	420,717	-0.19(-1.82%)
Jul 06, 2009	10.59	10.81	9.816	10.36	986,156	-0.44(-4.11%)
Jul 02, 2009	10.27	10.85	9.703	10.81	1,014,428	+0.23(+2.14%)
Jul 01, 2009	11.28	11.33	10.39	10.58	1,426,970	-0.76(-6.66%)
Jun 30, 2009	11.32	11.80	10.83	11.34	1,169,158	+0.12(+1.09%)
Jun 29, 2009	10.45	11.35	10.37	11.21	1,411,405	+0.99(+9.69%)
Jun 26, 2009	9.675	10.56	9.439	10.22	4,040,711	+0.84(+8.95%)
Jun 25, 2009	9.108	9.382	8.448	9.382	609,476	+0.85(+9.96%)
Jun 24, 2009	8.259	8.712	8.259	8.533	431,952	+0.32(+3.91%)
Jun 23, 2009	8.306	8.448	8.108	8.212	353,663	-0.13(-1.58%)
Jun 22, 2009	8.589	8.637	8.121	8.344	690,909	-0.49(-5.56%)
Jun 19, 2009	8.806	8.910	8.523	8.835	514,864	+0.33(+3.88%)
Jun 18, 2009	8.212	8.533	8.051	8.504	428,439	+0.25(+2.97%)
Jun 17, 2009	7.976	8.344	7.872	8.259	362,554	+0.27(+3.43%)
Jun 16, 2009	8.136	8.495	7.796	7.985	359,757	-0.21(-2.53%)
Jun 15, 2009	8.410	8.429	7.787	8.193	434,833	-0.32(-3.77%)
Jun 12, 2009	8.514	8.627	8.448	8.514	301,708	+0.00(+0.00%)
Jun 11, 2009	8.599	8.703	8.467	8.514	390,729	-0.04(-0.44%)
Jun 10, 2009	8.740	8.778	8.495	8.552	331,758	-0.06(-0.66%)
Jun 09, 2009	8.401	8.939	7.947	8.608	518,435	+0.21(+2.47%)
Jun 08, 2009	7.939	9.024	7.693	8.401	996,197	-0.62(-6.90%)
Jun 05, 2009	9.175	9.184	8.901	9.024	312,930	+0.04(+0.42%)
Jun 04, 2009	8.967	9.137	8.797	8.986	272,213	+0.08(+0.85%)
Jun 03, 2009	9.241	9.241	8.606	8.910	501,271	-0.19(-2.07%)
Jun 02, 2009	8.731	9.203	8.221	9.099	777,676	+0.48(+5.59%)
Jun 01, 2009	7.693	8.957	7.636	8.618	858,195	+1.09(+14.41%)
May 29, 2009	7.598	7.598	7.183	7.532	284,543	-0.07(-0.87%)
May 28, 2009	7.598	7.740	6.513	7.598	1,074,138	-0.04(-0.49%)
May 27, 2009	7.674	7.740	7.551	7.636	443,534	+0.02(+0.25%)
May 26, 2009	7.476	7.787	7.409	7.617	675,655	+0.03(+0.37%)
May 22, 2009	7.409	7.740	7.268	7.589	632,540	+0.32(+4.42%)
May 21, 2009	7.022	7.787	6.513	7.268	2,010,070	+0.66(+10.00%)
May 20, 2009	6.560	7.022	6.551	6.607	1,133,348	+0.15(+2.34%)
May 19, 2009	6.060	6.541	6.060	6.456	733,234	+0.44(+7.38%)
May 18, 2009	5.824	6.173	5.692	6.013	628,664	+0.17(+2.91%)
May 15, 2009	5.522	6.116	5.484	5.843	344,701	+0.34(+6.17%)
May 14, 2009	5.371	5.814	5.125	5.503	270,320	+0.08(+1.57%)
May 13, 2009	5.456	5.484	5.286	5.418	336,999	-0.22(-3.85%)
May 12, 2009	6.097	6.126	5.239	5.635	767,612	-0.46(-7.59%)
May 11, 2009	6.286	6.319	5.946	6.097	483,241	-0.30(-4.69%)
May 08, 2009	6.513	6.513	6.343	6.398	243,553	-0.09(-1.34%)
May 07, 2009	6.532	6.560	6.475	6.484	265,104	-0.02(-0.29%)
May 06, 2009	6.484	6.522	6.362	6.503	333,577	+0.00(+0.00%)
May 05, 2009	6.466	6.560	6.381	6.503	419,548	-0.03(-0.43%)
May 04, 2009	6.513	6.560	6.371	6.532	670,629	+0.20(+3.13%)
May 01, 2009	6.418	6.522	6.192	6.333	372,044	-0.13(-2.04%)
Apr 30, 2009	6.607	6.607	6.371	6.466	590,703	-0.08(-1.15%)
Apr 29, 2009	6.503	6.598	6.437	6.541	508,478	+0.10(+1.61%)
Apr 28, 2009	6.173	6.513	6.135	6.437	541,191	+0.07(+1.04%)
Apr 27, 2009	6.418	6.513	5.880	6.371	751,277	-0.13(-2.03%)
Apr 24, 2009	6.692	6.720	6.324	6.503	698,786	-0.10(-1.57%)
Apr 23, 2009	6.418	6.607	6.324	6.607	715,053	+0.28(+4.48%)
Apr 22, 2009	6.513	6.787	5.899	6.324	1,361,422	-0.24(-3.60%)
Apr 21, 2009	5.729	6.607	5.465	6.560	1,019,329	+0.68(+11.56%)
Apr 20, 2009	6.607	6.626	5.286	5.880	1,598,689	-0.73(-11.00%)
Apr 17, 2009	6.182	6.702	6.135	6.607	959,664	+0.47(+7.69%)
Apr 16, 2009	5.946	6.182	5.946	6.135	588,925	+0.25(+4.17%)
Apr 15, 2009	5.710	6.060	5.663	5.890	482,493	+0.06(+0.97%)
Apr 14, 2009	5.852	5.994	5.663	5.833	564,118	-0.02(-0.32%)
Apr 13, 2009	5.569	5.852	5.427	5.852	777,256	+0.47(+8.77%)
Apr 09, 2009	5.475	5.550	5.295	5.380	553,271	+0.36(+7.14%)
Apr 08, 2009	5.286	5.456	4.842	5.021	400,783	-0.26(-5.00%)
Apr 07, 2009	5.286	5.286	4.342	5.286	602,338	-0.01(-0.18%)
Apr 06, 2009	5.106	5.475	4.861	5.295	918,123	+0.42(+8.51%)
Apr 03, 2009	4.719	4.946	4.719	4.880	699,984	+0.16(+3.40%)
Apr 02, 2009	4.625	5.069	4.625	4.719	597,719	+0.21(+4.60%)
Apr 01, 2009	4.606	4.672	4.389	4.512	274,387	-0.09(-2.05%)
Mar 31, 2009	4.332	4.606	4.266	4.606	244,785	+0.28(+6.55%)
Mar 30, 2009	4.247	4.427	4.096	4.323	153,443	+0.08(+1.78%)
Mar 26, 2009	3.776	4.266	3.757	4.247	227,748	+0.52(+13.92%)
Mar 25, 2009	3.728	3.766	3.672	3.728	351,970	-0.01(-0.25%)
Mar 24, 2009	3.728	3.738	3.643	3.738	87,190	+0.06(+1.54%)
Mar 23, 2009	3.672	3.766	3.313	3.681	162,202	+0.16(+4.56%)
Mar 20, 2009	3.540	3.983	3.464	3.521	447,400	+0.25(+7.80%)
Mar 19, 2009	2.969	3.294	2.969	3.266	47,468	+0.32(+10.90%)
Mar 18, 2009	2.907	3.049	2.879	2.945	34,533	+0.02(+0.65%)
Mar 17, 2009	2.652	2.926	2.530	2.926	65,626	+0.25(+9.15%)
Mar 16, 2009	2.700	2.737	2.643	2.681	16,236	-0.04(-1.39%)
Mar 13, 2009	2.766	2.766	2.501	2.718	11,479	-0.01(-0.35%)
Mar 12, 2009	2.734	2.775	2.709	2.728	25,351	-0.01(-0.34%)
Mar 11, 2009	2.662	2.794	2.558	2.737	11,918	+0.05(+1.75%)
Mar 10, 2009	2.718	2.764	2.643	2.690	38,113	-0.04(-1.38%)
Mar 09, 2009	2.681	2.737	2.605	2.728	10,603	+0.08(+2.85%)
Mar 06, 2009	2.671	2.728	2.482	2.652	12,833	+0.03(+1.14%)
Mar 05, 2009	2.756	2.775	2.605	2.622	19,360	-0.11(-4.20%)
Mar 04, 2009	2.784	2.784	2.718	2.737	7,781	+0.00(+0.00%)
Mar 02, 2009	2.718	2.747	2.615	2.737	42,148	-0.04(-1.36%)
Feb 27, 2009	2.756	2.803	2.747	2.775	5,191	+0.04(+1.38%)
Feb 26, 2009	2.784	2.803	2.643	2.737	42,272	+0.03(+1.05%)
Feb 25, 2009	2.690	2.766	2.567	2.709	80,274	+0.01(+0.35%)
Feb 24, 2009	2.633	2.718	2.473	2.700	75,410	+0.01(+0.35%)
Feb 23, 2009	2.784	2.973	2.690	2.690	20,648	-0.03(-1.04%)
Feb 20, 2009	2.964	2.983	2.709	2.718	60,208	-0.29(-9.72%)
Feb 19, 2009	3.105	3.105	2.992	3.011	28,496	-0.06(-1.85%)
Feb 18, 2009	3.068	3.077	3.002	3.068	44,291	+0.07(+2.20%)
Feb 17, 2009	2.935	3.002	2.851	3.002	40,156	+0.07(+2.25%)
Feb 13, 2009	2.964	2.964	2.879	2.935	45,794	+0.01(+0.33%)
Feb 12, 2009	2.822	2.945	2.747	2.926	31,322	+0.07(+2.31%)
Feb 11, 2009	2.926	2.992	2.652	2.860	86,905	-0.05(-1.62%)
Feb 10, 2009	2.879	2.917	2.756	2.907	56,104	+0.08(+2.67%)
Feb 09, 2009	2.784	2.851	2.784	2.832	146,388	+0.09(+3.45%)
Feb 06, 2009	2.643	2.822	2.643	2.737	74,802	+0.14(+5.45%)
Feb 05, 2009	2.501	2.638	2.501	2.596	37,708	+0.06(+2.23%)
Feb 04, 2009	2.492	2.539	2.407	2.539	19,684	+0.04(+1.51%)
Feb 03, 2009	2.454	2.501	2.435	2.501	15,364	+0.00(+0.00%)
Feb 02, 2009	2.482	2.530	2.416	2.501	17,057	+0.02(+0.76%)
Jan 30, 2009	2.454	2.482	2.369	2.482	54,634	+0.02(+0.77%)
Jan 29, 2009	2.464	2.464	2.407	2.464	11,230	+0.05(+1.95%)
Jan 28, 2009	2.407	2.454	2.369	2.416	10,142	+0.06(+2.40%)
Jan 27, 2009	2.350	2.426	2.327	2.360	9,969	-0.01(-0.40%)
Jan 26, 2009	2.322	2.407	2.161	2.369	32,124	+0.10(+4.58%)
Jan 23, 2009	2.275	2.331	2.124	2.265	34,229	-0.08(-3.23%)
Jan 22, 2009	2.426	2.511	2.246	2.341	15,780	-0.16(-6.42%)
Jan 21, 2009	2.360	2.530	2.284	2.501	59,397	+0.07(+2.71%)
Jan 20, 2009	2.511	2.539	2.265	2.435	94,942	-0.08(-3.01%)
Jan 16, 2009	2.548	2.615	2.360	2.511	51,585	+0.04(+1.53%)
Jan 15, 2009	2.284	2.492	2.284	2.473	51,837	+0.21(+9.17%)
Jan 14, 2009	2.511	2.700	2.048	2.265	204,745	-0.23(-9.09%)
Jan 13, 2009	2.907	2.964	2.464	2.492	258,497	-0.39(-13.44%)
Jan 12, 2009	2.917	3.030	2.794	2.879	248,921	+0.11(+4.10%)
Jan 09, 2009	2.454	2.822	2.454	2.766	117,599	+0.31(+12.69%)
Jan 08, 2009	2.492	2.596	2.454	2.454	22,695	-0.01(-0.38%)
Jan 07, 2009	2.520	2.548	2.426	2.464	52,706	-0.07(-2.61%)
Jan 06, 2009	2.530	2.539	2.492	2.530	41,756	+0.00(+0.00%)
Jan 05, 2009	2.464	2.530	2.426	2.530	75,309	+0.07(+2.68%)
Jan 02, 2009	2.567	2.567	2.464	2.464	29,361	-0.04(-1.51%)
Dec 31, 2008	2.454	2.548	2.407	2.501	16,221	+0.02(+0.76%)
Dec 30, 2008	2.464	2.511	2.360	2.482	19,840	+0.05(+1.94%)
Dec 29, 2008	2.473	2.473	2.360	2.435	37,691	+0.00(+0.00%)
Dec 26, 2008	2.454	2.615	2.360	2.435	47,909	+0.01(+0.39%)
Dec 24, 2008	2.454	2.454	2.416	2.426	9,111	-0.03(-1.15%)
Dec 23, 2008	2.501	2.501	2.360	2.454	30,504	-0.04(-1.51%)
Dec 22, 2008	2.501	2.501	2.379	2.492	35,331	+0.04(+1.54%)
Dec 19, 2008	2.407	2.454	2.322	2.454	155,056	+0.08(+3.17%)
Dec 18, 2008	2.416	2.501	2.313	2.379	29,136	+0.02(+0.80%)
Dec 17, 2008	2.313	2.526	2.067	2.360	72,124	+0.08(+3.31%)
Dec 16, 2008	2.275	2.341	2.114	2.284	1,015,493	-0.02(-0.82%)
Dec 15, 2008	2.435	2.482	1.982	2.303	46,448	-0.17(-6.87%)
Dec 12, 2008	2.350	2.473	2.294	2.473	11,865	+0.08(+3.56%)
Dec 11, 2008	2.360	2.492	2.360	2.388	42,075	+0.05(+2.02%)
Dec 10, 2008	2.322	2.342	2.275	2.341	19,337	+0.08(+3.33%)
Dec 09, 2008	2.350	2.379	2.265	2.265	23,489	-0.06(-2.44%)
Dec 08, 2008	2.313	2.393	2.246	2.322	67,498	+0.01(+0.41%)
Dec 05, 2008	2.265	2.313	2.143	2.313	6,774	+0.10(+4.70%)
Dec 04, 2008	2.218	2.303	2.209	2.209	3,792	-0.06(-2.50%)
Dec 03, 2008	2.256	2.416	2.190	2.265	36,072	-0.09(-4.00%)
Dec 02, 2008	2.161	2.369	2.161	2.360	74,918	+0.14(+6.38%)
Dec 01, 2008	2.341	2.360	2.039	2.218	14,167	-0.08(-3.69%)
Nov 28, 2008	2.256	2.341	2.256	2.303	8,475	+0.08(+3.83%)
Nov 26, 2008	1.973	2.218	1.973	2.218	16,831	+0.17(+8.29%)
Nov 25, 2008	1.982	2.048	1.888	2.048	14,640	+0.14(+7.43%)
Nov 24, 2008	1.793	1.907	1.793	1.907	27,280	+0.13(+7.45%)
Nov 21, 2008	1.756	1.878	1.652	1.774	53,129	+0.02(+1.08%)
Nov 20, 2008	1.841	1.841	1.671	1.756	52,707	-0.06(-3.13%)
Nov 19, 2008	1.954	1.963	1.812	1.812	40,907	-0.12(-6.34%)
Nov 18, 2008	1.907	1.944	1.869	1.935	14,616	+0.05(+2.50%)
Nov 17, 2008	1.803	1.907	1.793	1.888	16,997	+0.02(+1.01%)
Nov 14, 2008	1.803	1.878	1.793	1.869	46,266	+0.05(+2.59%)
Nov 13, 2008	1.841	1.841	1.718	1.822	14,514	+0.02(+1.05%)
Nov 12, 2008	2.048	2.048	1.793	1.803	21,295	-0.25(-12.39%)
Nov 11, 2008	2.068	2.114	1.944	2.058	16,526	-0.04(-1.80%)
Nov 10, 2008	2.086	2.095	1.992	2.095	12,440	+0.00(+0.00%)
Nov 07, 2008	2.086	2.145	2.001	2.095	31,588	-0.02(-0.89%)
Nov 06, 2008	2.124	2.228	2.114	2.114	46,197	-0.06(-2.61%)
Nov 05, 2008	2.114	2.171	2.001	2.171	24,357	+0.05(+2.22%)
Nov 04, 2008	2.114	2.152	2.086	2.124	14,875	+0.04(+1.81%)
Nov 03, 2008	2.048	2.086	1.963	2.086	26,586	+0.10(+5.24%)
Oct 31, 2008	1.954	1.982	1.954	1.982	61,632	+0.07(+3.45%)
Oct 30, 2008	1.841	1.925	1.831	1.916	30,715	+0.08(+4.10%)
Oct 29, 2008	1.850	1.859	1.802	1.841	2,288	+0.04(+2.09%)
Oct 28, 2008	1.793	1.803	1.727	1.803	19,239	+0.06(+3.24%)
Oct 27, 2008	1.567	1.756	1.567	1.746	78,588	+0.09(+5.71%)
Oct 24, 2008	1.727	1.746	1.605	1.652	103,392	-0.14(-7.89%)
Oct 23, 2008	1.803	1.803	1.784	1.793	16,293	+0.03(+1.60%)
Oct 22, 2008	1.888	1.888	1.727	1.765	39,517	-0.15(-7.88%)
Oct 21, 2008	1.935	1.935	1.812	1.916	151,979	+0.00(+0.00%)
Oct 20, 2008	1.973	1.982	1.888	1.916	44,352	-0.01(-0.49%)
Oct 17, 2008	1.812	1.944	1.812	1.926	25,532	+0.11(+6.25%)
Oct 16, 2008	1.756	1.812	1.718	1.812	6,822	+0.00(+0.00%)
Oct 15, 2008	1.671	1.831	1.671	1.812	9,101	-0.02(-1.03%)
Oct 14, 2008	1.784	2.077	1.633	1.831	84,908	-0.06(-3.00%)
Oct 13, 2008	1.652	1.935	1.642	1.888	49,601	+0.25(+14.94%)
Oct 10, 2008	1.576	1.690	1.491	1.642	57,651	-0.03(-1.69%)
Oct 09, 2008	1.812	1.812	1.633	1.671	29,468	-0.13(-7.33%)
Oct 08, 2008	1.841	1.907	1.765	1.803	26,019	-0.02(-1.04%)
Oct 07, 2008	1.897	1.963	1.746	1.822	462,887	-0.02(-1.03%)
Oct 06, 2008	2.079	2.110	1.793	1.841	260,184	-0.24(-11.36%)
Oct 03, 2008	2.124	2.143	2.077	2.077	146,592	-0.04(-1.79%)
Oct 02, 2008	2.161	2.161	2.067	2.114	136,757	-0.02(-0.89%)
Oct 01, 2008	2.077	2.161	2.039	2.133	51,526	-0.01(-0.44%)
Sep 30, 2008	2.124	2.171	2.077	2.143	153,417	+0.00(+0.00%)
Sep 29, 2008	2.095	2.171	2.067	2.143	19,965	+0.02(+0.89%)
Sep 26, 2008	2.171	2.190	2.114	2.124	143,735	-0.09(-4.26%)
Sep 25, 2008	2.246	2.294	2.105	2.218	57,809	-0.08(-3.69%)
Sep 24, 2008	2.296	2.360	2.171	2.303	48,064	+0.04(+1.67%)
Sep 23, 2008	2.407	2.416	2.265	2.265	76,766	-0.05(-2.04%)
Sep 22, 2008	2.341	2.360	2.284	2.313	34,153	+0.05(+2.08%)
Sep 19, 2008	2.327	2.360	2.265	2.265	20,667	-0.08(-3.23%)
Sep 18, 2008	2.397	2.407	2.058	2.341	45,495	+0.05(+2.06%)
Sep 17, 2008	2.350	2.350	2.029	2.294	23,579	-0.05(-2.02%)
Sep 16, 2008	2.209	2.360	2.029	2.341	68,539	-0.01(-0.40%)
Sep 15, 2008	2.501	2.501	2.180	2.350	60,192	-0.20(-7.77%)
Sep 12, 2008	2.511	2.596	2.360	2.548	185,330	+0.08(+3.05%)
Sep 11, 2008	2.256	2.520	2.246	2.473	160,511	+0.31(+14.41%)
Sep 10, 2008	2.209	2.223	2.161	2.161	4,661	+0.00(+0.00%)
Sep 09, 2008	2.265	2.265	1.973	2.161	45,682	-0.08(-3.38%)
Sep 08, 2008	2.265	2.265	2.171	2.237	9,331	+0.03(+1.28%)
Sep 05, 2008	2.228	2.265	2.152	2.209	16,637	+0.00(+0.00%)
Sep 04, 2008	2.218	2.218	2.090	2.209	11,804	+0.04(+1.74%)
Sep 03, 2008	2.265	2.265	2.067	2.171	28,446	-0.13(-5.74%)