Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.316	6.470	6.123	6.152	1,332,001	-0.30(-4.63%)
Sep 29, 2011	6.769	6.798	6.190	6.451	1,246,403	-0.13(-1.91%)
Sep 28, 2011	7.058	7.106	6.576	6.576	974,299	-0.47(-6.70%)
Sep 27, 2011	7.135	7.280	6.971	7.048	1,267,556	+0.13(+1.81%)
Sep 26, 2011	6.885	6.923	6.643	6.923	1,395,789	+0.13(+1.84%)
Sep 23, 2011	6.557	6.827	6.462	6.798	1,217,486	+0.24(+3.68%)
Sep 22, 2011	6.480	6.701	6.229	6.557	2,371,572	-0.19(-2.86%)
Sep 21, 2011	7.106	7.203	6.750	6.750	1,458,096	-0.35(-4.89%)
Sep 20, 2011	7.463	7.497	7.087	7.097	935,191	-0.34(-4.54%)
Sep 19, 2011	7.232	7.521	7.039	7.434	1,463,009	-0.01(-0.13%)
Sep 16, 2011	7.579	7.588	7.347	7.444	1,138,792	-0.06(-0.77%)
Sep 15, 2011	7.463	7.637	7.338	7.502	1,170,480	+0.17(+2.37%)
Sep 14, 2011	7.309	7.425	7.087	7.328	1,198,045	+0.12(+1.60%)
Sep 13, 2011	7.193	7.333	7.097	7.212	1,350,285	+0.09(+1.22%)
Sep 12, 2011	6.692	7.126	6.663	7.126	1,738,358	+0.29(+4.23%)
Sep 09, 2011	6.778	7.010	6.653	6.836	1,779,000	-0.05(-0.70%)
Sep 08, 2011	6.942	7.318	6.827	6.885	1,323,728	-0.13(-1.92%)
Sep 07, 2011	6.750	7.077	6.740	7.020	1,814,586	+0.44(+6.74%)
Sep 06, 2011	6.335	6.605	6.316	6.576	1,200,829	-0.05(-0.73%)
Sep 02, 2011	6.759	6.942	6.552	6.624	1,061,499	-0.34(-4.88%)
Sep 01, 2011	7.261	7.386	6.962	6.964	1,428,059	-0.29(-3.96%)
Aug 31, 2011	7.482	7.617	7.193	7.251	3,039,109	-0.17(-2.34%)
Aug 30, 2011	7.241	7.473	7.097	7.425	1,900,173	+0.15(+2.12%)
Aug 29, 2011	6.991	7.280	6.913	7.270	819,019	+0.40(+5.90%)
Aug 26, 2011	6.557	6.904	6.460	6.865	910,406	+0.21(+3.19%)
Aug 25, 2011	6.894	6.952	6.576	6.653	2,472,669	-0.19(-2.82%)
Aug 24, 2011	6.769	6.856	6.672	6.846	3,008,684	+0.08(+1.14%)
Aug 23, 2011	6.508	6.803	6.422	6.769	2,187,205	+0.33(+5.09%)
Aug 22, 2011	6.672	6.682	6.354	6.441	1,103,842	+0.02(+0.30%)
Aug 19, 2011	6.470	6.750	6.325	6.422	1,045,137	-0.17(-2.63%)
Aug 18, 2011	6.682	6.769	6.451	6.595	2,022,941	-0.40(-5.66%)
Aug 17, 2011	7.338	7.386	6.942	6.991	2,586,824	-0.31(-4.23%)
Aug 16, 2011	7.482	7.569	7.155	7.299	1,170,731	-0.33(-4.30%)
Aug 15, 2011	7.608	7.698	7.463	7.627	1,561,354	+0.10(+1.28%)
Aug 12, 2011	7.743	7.758	7.405	7.531	1,541,700	-0.14(-1.88%)
Aug 11, 2011	7.145	7.849	7.145	7.675	3,172,359	+0.60(+8.45%)
Aug 10, 2011	7.878	7.878	6.984	7.077	3,055,911	-0.43(-5.78%)
Aug 09, 2011	7.212	7.511	6.788	7.511	3,614,122	+0.88(+13.23%)
Aug 08, 2011	7.010	7.290	6.634	6.634	3,328,827	-0.69(-9.47%)
Aug 05, 2011	7.608	7.685	7.048	7.328	2,602,259	-0.16(-2.19%)
Aug 04, 2011	7.907	7.964	7.492	7.492	2,657,429	-0.57(-7.06%)
Aug 03, 2011	7.955	8.080	7.694	8.061	1,804,364	+0.14(+1.83%)
Aug 02, 2011	8.244	8.427	7.907	7.916	1,614,566	-0.43(-5.20%)
Aug 01, 2011	8.389	8.591	8.148	8.350	2,331,756	+0.09(+1.05%)
Jul 29, 2011	8.186	8.384	7.993	8.263	1,790,039	-0.04(-0.46%)
Jul 28, 2011	8.331	8.630	8.167	8.302	1,236,752	-0.03(-0.35%)
Jul 27, 2011	8.601	8.678	8.312	8.331	2,469,525	-0.41(-4.74%)
Jul 26, 2011	8.668	8.929	8.582	8.745	2,068,974	+0.12(+1.34%)
Jul 25, 2011	8.813	8.842	8.495	8.630	2,139,793	-0.40(-4.48%)
Jul 22, 2011	8.979	9.160	8.234	9.035	4,274,707	+0.78(+9.40%)
Jul 21, 2011	7.540	8.263	7.232	8.259	3,438,464	+0.07(+0.88%)
Jul 20, 2011	8.206	8.273	8.022	8.186	1,364,430	-0.06(-0.70%)
Jul 19, 2011	8.119	8.292	8.109	8.244	1,257,087	+0.20(+2.52%)
Jul 18, 2011	8.128	8.128	7.829	8.042	1,482,098	-0.11(-1.30%)
Jul 15, 2011	8.273	8.321	8.071	8.148	1,802,777	-0.06(-0.71%)
Jul 14, 2011	8.341	8.462	8.167	8.206	2,731,186	-0.13(-1.62%)
Jul 13, 2011	8.533	8.620	8.302	8.341	2,604,755	+0.06(+0.70%)
Jul 12, 2011	9.006	9.064	8.283	8.283	3,877,597	-0.90(-9.77%)
Jul 11, 2011	9.633	9.633	9.122	9.179	1,641,621	-0.22(-2.36%)
Jul 08, 2011	9.440	9.555	9.247	9.401	2,041,019	-0.25(-2.60%)
Jul 07, 2011	9.960	10.08	9.594	9.652	3,547,658	-0.14(-1.48%)
Jul 06, 2011	9.922	9.941	9.594	9.796	2,118,811	-0.13(-1.36%)
Jul 05, 2011	10.10	10.20	9.893	9.931	2,209,777	-0.14(-1.34%)
Jul 01, 2011	9.478	10.12	9.478	10.07	3,105,166	+0.31(+3.16%)
Jun 30, 2011	9.594	9.903	9.575	9.758	2,837,455	+0.14(+1.50%)
Jun 29, 2011	9.642	9.806	9.546	9.613	1,764,132	+0.00(+0.00%)
Jun 28, 2011	9.642	9.830	9.584	9.613	1,907,868	-0.01(-0.10%)
Jun 27, 2011	9.546	9.772	9.459	9.623	2,347,016	+0.19(+2.05%)
Jun 24, 2011	9.459	9.671	9.411	9.430	2,353,713	+0.03(+0.31%)
Jun 23, 2011	9.170	9.430	8.987	9.401	1,810,167	+0.11(+1.14%)
Jun 22, 2011	9.073	9.478	9.044	9.295	2,508,092	+0.13(+1.37%)
Jun 21, 2011	8.852	9.208	8.784	9.170	2,152,448	+0.47(+5.43%)
Jun 20, 2011	8.745	8.948	8.630	8.697	1,783,435	-0.13(-1.42%)
Jun 17, 2011	8.919	8.943	8.726	8.823	2,038,497	+0.13(+1.55%)
Jun 16, 2011	8.736	8.870	8.610	8.688	1,489,844	-0.09(-0.99%)
Jun 15, 2011	8.562	9.073	8.562	8.774	2,854,360	-0.06(-0.66%)
Jun 14, 2011	8.639	8.861	8.630	8.832	1,569,456	+0.31(+3.62%)
Jun 13, 2011	8.591	8.717	8.504	8.524	1,682,461	-0.07(-0.79%)
Jun 10, 2011	8.418	8.774	8.292	8.591	2,395,598	+0.10(+1.14%)
Jun 09, 2011	8.533	8.606	8.407	8.495	922,345	+0.00(+0.00%)
Jun 08, 2011	8.591	8.601	8.408	8.495	2,231,286	-0.18(-2.11%)
Jun 07, 2011	8.476	8.726	8.447	8.678	1,444,561	+0.30(+3.57%)
Jun 06, 2011	8.476	8.533	8.273	8.379	1,562,373	-0.03(-0.34%)
Jun 03, 2011	8.389	8.514	8.302	8.408	1,131,240	+0.29(+3.56%)
May 24, 2011	8.321	8.341	8.051	8.119	1,354,476	-0.13(-1.64%)
May 23, 2011	8.215	8.398	8.196	8.254	1,266,792	-0.16(-1.95%)
May 20, 2011	8.447	8.582	8.379	8.418	974,571	-0.10(-1.13%)
May 19, 2011	8.639	8.639	8.389	8.514	917,998	-0.04(-0.45%)
May 18, 2011	8.360	8.582	8.292	8.553	891,032	+0.22(+2.66%)
May 17, 2011	8.389	8.442	8.263	8.331	1,281,784	-0.15(-1.82%)
May 16, 2011	8.697	8.697	8.350	8.485	1,522,378	-0.12(-1.35%)
May 13, 2011	8.784	8.832	8.495	8.601	1,090,906	-0.13(-1.55%)
May 12, 2011	8.533	8.823	8.398	8.736	1,235,153	+0.13(+1.57%)
May 11, 2011	8.774	8.794	8.524	8.601	1,201,003	-0.18(-2.09%)
May 10, 2011	8.659	8.784	8.620	8.784	1,141,923	+0.15(+1.79%)
May 09, 2011	8.418	8.673	8.273	8.630	1,512,191	+0.19(+2.29%)
May 06, 2011	8.476	8.639	8.360	8.437	1,385,381	+0.13(+1.63%)
May 05, 2011	8.080	8.485	7.993	8.302	1,801,133	+0.13(+1.65%)
May 04, 2011	8.177	8.292	8.071	8.167	1,518,488	-0.02(-0.24%)
May 03, 2011	8.292	8.341	8.109	8.186	1,452,163	-0.13(-1.51%)
May 02, 2011	8.302	8.398	8.148	8.312	1,304,743	-0.01(-0.12%)
Apr 29, 2011	8.292	8.369	8.119	8.321	1,581,892	+0.03(+0.35%)
Apr 28, 2011	8.273	8.389	8.196	8.292	1,255,280	+0.01(+0.12%)
Apr 27, 2011	8.292	8.350	8.080	8.283	1,902,539	+0.00(+0.00%)
Apr 26, 2011	8.427	8.524	8.234	8.283	2,485,051	+0.02(+0.23%)
Apr 25, 2011	8.562	8.620	8.215	8.263	1,618,823	-0.31(-3.60%)
Apr 21, 2011	8.832	8.948	8.466	8.572	4,474,105	+0.62(+7.76%)
Apr 20, 2011	7.801	7.974	7.733	7.955	1,145,800	+0.39(+5.10%)
Apr 19, 2011	7.444	7.579	7.338	7.569	885,202	+0.14(+1.95%)
Apr 18, 2011	7.473	7.492	7.232	7.425	1,167,711	-0.23(-3.02%)
Apr 15, 2011	7.482	7.666	7.405	7.656	1,234,713	+0.14(+1.93%)
Apr 14, 2011	7.444	7.511	7.280	7.511	1,308,807	-0.01(-0.13%)
Apr 13, 2011	7.646	7.714	7.425	7.521	1,168,126	-0.03(-0.38%)
Apr 12, 2011	7.608	7.743	7.550	7.550	1,891,165	-0.19(-2.49%)
Apr 11, 2011	7.926	7.936	7.723	7.743	904,939	-0.20(-2.55%)
Apr 08, 2011	8.157	8.177	7.834	7.945	825,374	-0.14(-1.67%)
Apr 07, 2011	8.302	8.360	7.984	8.080	983,026	-0.22(-2.67%)
Apr 06, 2011	8.350	8.418	8.148	8.302	594,314	+0.10(+1.18%)
Apr 05, 2011	8.080	8.447	8.080	8.206	1,196,920	+0.14(+1.79%)
Apr 04, 2011	8.206	8.292	7.974	8.061	1,803,204	-0.34(-4.02%)
Apr 01, 2011	8.572	8.601	8.312	8.398	977,962	-0.07(-0.80%)
Mar 31, 2011	8.514	8.543	8.379	8.466	1,651,976	-0.12(-1.35%)
Mar 30, 2011	8.369	8.582	8.220	8.582	2,066,459	+0.25(+3.01%)
Mar 29, 2011	8.186	8.427	8.042	8.331	1,429,019	+0.11(+1.29%)
Mar 28, 2011	8.138	8.302	8.090	8.225	1,087,671	+0.12(+1.43%)
Mar 25, 2011	8.341	8.408	8.090	8.109	1,603,062	-0.13(-1.64%)
Mar 24, 2011	7.974	8.312	7.887	8.244	1,620,743	+0.35(+4.40%)
Mar 23, 2011	7.685	8.013	7.608	7.897	1,329,018	+0.17(+2.25%)
Mar 22, 2011	7.694	7.743	7.608	7.723	2,182,128	+0.01(+0.12%)
Mar 21, 2011	7.699	7.762	7.521	7.714	1,242,138	+0.31(+4.17%)
Mar 18, 2011	7.415	7.473	7.290	7.405	1,532,922	+0.13(+1.72%)
Mar 17, 2011	7.039	7.347	6.981	7.280	2,530,522	+0.37(+5.30%)
Mar 16, 2011	7.232	7.251	6.846	6.913	3,905,249	-0.31(-4.27%)
Mar 15, 2011	7.174	7.386	6.952	7.222	1,582,854	-0.25(-3.35%)
Mar 14, 2011	7.405	7.675	7.270	7.473	914,144	-0.03(-0.39%)
Mar 11, 2011	7.434	7.608	7.232	7.502	1,484,760	-0.01(-0.13%)
Mar 10, 2011	7.907	7.907	7.482	7.511	2,257,010	-0.53(-6.59%)
Mar 09, 2011	8.398	8.398	7.945	8.042	1,264,441	-0.34(-4.03%)
Mar 08, 2011	8.206	8.524	8.061	8.379	950,529	+0.16(+2.00%)
Mar 07, 2011	8.601	8.649	8.003	8.215	1,334,872	-0.36(-4.16%)
Mar 04, 2011	9.141	9.141	8.514	8.572	1,586,495	-0.24(-2.74%)
Mar 03, 2011	8.514	8.823	8.514	8.813	1,594,714	+0.44(+5.30%)
Mar 02, 2011	8.196	8.504	8.148	8.369	957,758	+0.16(+2.00%)
Mar 01, 2011	8.418	8.514	8.099	8.206	1,417,007	-0.20(-2.41%)
Feb 28, 2011	8.688	8.707	8.225	8.408	785,901	-0.17(-2.02%)
Feb 25, 2011	8.341	8.659	8.263	8.582	1,074,154	+0.34(+4.09%)
Feb 24, 2011	7.984	8.292	7.936	8.244	1,348,546	+0.24(+3.01%)
Feb 23, 2011	8.447	8.447	7.781	8.003	2,078,646	-0.44(-5.25%)
Feb 22, 2011	8.630	8.736	8.389	8.447	2,050,309	-0.38(-4.26%)
Feb 18, 2011	9.073	9.073	8.697	8.823	975,312	-0.19(-2.14%)
Feb 17, 2011	8.948	9.037	8.871	9.015	925,681	+0.09(+0.97%)
Feb 16, 2011	9.006	9.054	8.871	8.929	1,370,760	-0.01(-0.11%)
Feb 15, 2011	9.247	9.247	8.919	8.938	2,161,560	-0.36(-3.84%)
Feb 14, 2011	8.639	9.295	8.591	9.295	3,419,384	+0.70(+8.19%)
Feb 11, 2011	8.312	8.630	8.254	8.591	1,351,760	+0.18(+2.18%)
Feb 10, 2011	8.244	8.418	8.148	8.408	1,236,986	+0.06(+0.69%)
Feb 09, 2011	8.408	8.418	8.225	8.350	1,009,542	-0.06(-0.69%)
Feb 08, 2011	8.379	8.485	8.254	8.408	1,135,825	+0.05(+0.58%)
Feb 07, 2011	8.254	8.504	8.196	8.360	1,475,135	+0.20(+2.48%)
Feb 04, 2011	8.148	8.157	7.829	8.157	932,304	+0.13(+1.68%)
Feb 03, 2011	8.080	8.234	7.964	8.022	1,204,043	-0.11(-1.30%)
Feb 02, 2011	8.215	8.292	7.974	8.128	2,122,308	-0.10(-1.17%)
Feb 01, 2011	7.666	8.244	7.559	8.225	5,359,465	+0.85(+11.50%)
Jan 31, 2011	7.097	7.425	7.097	7.376	1,599,989	+0.37(+5.23%)
Jan 28, 2011	7.299	7.463	6.991	7.010	2,065,899	-0.28(-3.84%)
Jan 27, 2011	7.000	7.357	6.971	7.290	1,154,519	+0.32(+4.56%)
Jan 26, 2011	6.885	7.058	6.778	6.971	1,479,140	+0.07(+1.01%)
Jan 25, 2011	7.087	7.087	6.730	6.901	1,970,152	-0.28(-3.93%)
Jan 24, 2011	6.981	7.241	6.981	7.183	1,067,069	+0.19(+2.76%)
Jan 21, 2011	7.077	7.126	6.952	6.991	1,301,790	-0.02(-0.28%)
Jan 20, 2011	7.020	7.097	6.846	7.010	1,050,154	-0.09(-1.22%)
Jan 19, 2011	7.328	7.328	7.039	7.097	1,700,676	-0.28(-3.79%)
Jan 18, 2011	7.627	7.666	7.357	7.376	1,318,088	-0.25(-3.29%)
Jan 14, 2011	7.241	7.685	7.241	7.627	1,737,922	+0.40(+5.61%)
Jan 13, 2011	7.328	7.328	7.077	7.222	1,122,548	-0.13(-1.71%)
Jan 12, 2011	7.270	7.367	7.183	7.347	1,069,801	+0.10(+1.33%)
Jan 11, 2011	7.097	7.347	7.087	7.251	1,552,394	+0.17(+2.45%)
Jan 10, 2011	7.010	7.097	6.836	7.077	1,012,565	+0.02(+0.27%)
Jan 07, 2011	6.942	7.077	6.856	7.058	944,302	+0.12(+1.67%)
Jan 06, 2011	7.000	7.034	6.865	6.942	1,210,735	-0.08(-1.10%)
Jan 05, 2011	7.145	7.164	6.865	7.020	2,235,171	-0.16(-2.28%)
Jan 04, 2011	7.357	7.357	7.135	7.183	1,241,532	-0.13(-1.84%)
Jan 03, 2011	7.328	7.425	6.952	7.318	1,675,898	+0.12(+1.61%)
Dec 31, 2010	7.212	7.309	7.203	7.203	549,280	-0.03(-0.40%)
Dec 30, 2010	7.241	7.318	7.227	7.232	370,859	+0.00(+0.00%)
Dec 29, 2010	7.183	7.347	7.155	7.232	639,917	+0.11(+1.49%)
Dec 28, 2010	7.270	7.309	7.068	7.126	880,676	-0.15(-2.12%)
Dec 27, 2010	7.077	7.280	7.039	7.280	450,858	+0.16(+2.30%)
Dec 23, 2010	7.232	7.251	7.106	7.116	598,505	-0.09(-1.20%)
Dec 22, 2010	7.415	7.415	7.174	7.203	1,057,015	-0.22(-2.99%)
Dec 21, 2010	7.183	7.449	7.116	7.425	1,311,784	+0.32(+4.48%)
Dec 20, 2010	7.106	7.261	7.068	7.106	825,635	+0.04(+0.55%)
Dec 17, 2010	7.010	7.135	6.904	7.068	1,218,777	+0.08(+1.10%)
Dec 16, 2010	6.750	7.005	6.730	6.991	760,223	+0.25(+3.72%)
Dec 15, 2010	6.827	6.952	6.663	6.740	1,430,206	-0.13(-1.83%)
Dec 14, 2010	7.145	7.212	6.846	6.865	989,372	-0.27(-3.78%)
Dec 13, 2010	6.894	7.309	6.894	7.135	1,786,391	+0.24(+3.50%)
Dec 10, 2010	6.865	6.894	6.788	6.894	628,679	+0.06(+0.85%)
Dec 09, 2010	6.875	6.875	6.759	6.836	540,062	+0.06(+0.85%)
Dec 08, 2010	6.692	6.846	6.615	6.778	824,258	+0.13(+1.88%)
Dec 07, 2010	6.634	6.740	6.547	6.653	1,060,312	+0.15(+2.37%)
Dec 06, 2010	6.701	6.759	6.441	6.499	2,594,497	-0.25(-3.71%)
Dec 03, 2010	6.778	6.932	6.576	6.750	1,562,803	-0.08(-1.13%)
Dec 02, 2010	6.692	6.846	6.605	6.827	1,763,569	+0.18(+2.76%)
Dec 01, 2010	6.364	6.701	6.296	6.643	2,026,204	+0.38(+6.00%)
Nov 30, 2010	6.104	6.316	6.075	6.267	2,103,200	+0.06(+0.93%)
Nov 29, 2010	6.200	6.258	6.065	6.210	1,270,486	-0.05(-0.77%)
Nov 26, 2010	6.267	6.306	6.219	6.258	289,870	-0.08(-1.22%)
Nov 24, 2010	6.248	6.335	6.335	6.335	734,391	+0.15(+2.50%)
Nov 23, 2010	6.113	6.181	6.007	6.181	1,120,789	-0.04(-0.62%)
Nov 22, 2010	6.084	6.267	6.036	6.219	1,179,311	+0.10(+1.57%)
Nov 19, 2010	6.094	6.181	6.026	6.123	1,061,273	+0.02(+0.32%)
Nov 18, 2010	5.920	6.123	5.901	6.104	1,083,389	+0.30(+5.15%)
Nov 17, 2010	5.814	5.920	5.776	5.805	791,627	+0.01(+0.12%)
Nov 16, 2010	6.084	6.132	5.747	5.797	1,675,989	-0.34(-5.61%)
Nov 15, 2010	5.930	6.373	5.834	6.142	2,552,067	+0.27(+4.60%)
Nov 12, 2010	5.824	5.998	5.718	5.872	1,591,349	-0.08(-1.30%)
Nov 11, 2010	6.007	6.007	5.689	5.949	1,495,064	-0.14(-2.37%)
Nov 10, 2010	6.075	6.152	5.901	6.094	1,184,029	+0.00(+0.00%)
Nov 09, 2010	6.383	6.441	6.065	6.094	1,772,198	-0.25(-3.95%)
Nov 08, 2010	6.094	6.480	6.026	6.345	2,607,157	+0.19(+3.13%)
Nov 05, 2010	6.017	6.152	5.959	6.152	1,433,485	+0.13(+2.08%)
Nov 04, 2010	5.882	6.152	5.882	6.026	2,281,530	+0.22(+3.82%)
Nov 03, 2010	5.843	5.891	5.708	5.805	1,943,809	-0.03(-0.50%)
Nov 02, 2010	5.805	5.853	5.708	5.834	1,923,544	+0.13(+2.20%)
Nov 01, 2010	5.814	5.862	5.670	5.708	1,972,152	-0.07(-1.17%)
Oct 29, 2010	5.641	5.843	5.621	5.776	2,352,984	+0.15(+2.74%)
Oct 28, 2010	5.901	5.920	5.525	5.621	1,902,053	-0.25(-4.27%)
Oct 27, 2010	5.795	5.891	5.708	5.872	2,579,538	+0.97(+19.88%)
Oct 25, 2010	4.946	5.081	4.898	4.898	1,564,481	+0.03(+0.59%)
Oct 22, 2010	4.889	4.937	4.811	4.869	1,391,878	+0.01(+0.20%)
Oct 21, 2010	4.927	5.004	4.811	4.860	1,321,093	-0.05(-0.98%)
Oct 20, 2010	4.821	4.946	4.792	4.908	1,153,897	+0.06(+1.19%)
Oct 19, 2010	4.927	5.024	4.744	4.850	1,508,319	-0.18(-3.64%)
Oct 18, 2010	4.995	5.120	4.927	5.033	1,374,403	+0.05(+0.97%)
Oct 15, 2010	4.918	4.995	4.792	4.985	1,790,741	+0.13(+2.78%)
Oct 14, 2010	4.696	4.869	4.648	4.850	2,196,061	+0.15(+3.29%)
Oct 13, 2010	4.821	4.821	4.686	4.696	1,148,568	-0.03(-0.61%)
Oct 12, 2010	4.580	4.734	4.513	4.725	1,345,631	+0.11(+2.30%)
Oct 11, 2010	4.551	4.667	4.551	4.619	1,404,570	+0.08(+1.70%)
Oct 08, 2010	4.657	4.657	4.387	4.541	2,508,958	-0.12(-2.48%)
Oct 07, 2010	4.609	4.705	4.541	4.657	1,070,339	+0.12(+2.55%)
Oct 06, 2010	4.628	4.648	4.513	4.541	639,573	-0.07(-1.46%)
Oct 05, 2010	4.484	4.628	4.464	4.609	718,758	+0.19(+4.37%)
Oct 04, 2010	4.474	4.551	4.368	4.416	1,119,618	-0.07(-1.51%)