Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	4.326	4.329	4.199	4.264	476,498	-0.07(-1.64%)
Dec 30, 2010	4.329	4.440	4.323	4.335	531,948	-0.00(-0.07%)
Dec 29, 2010	4.338	4.357	4.310	4.338	353,927	-0.01(-0.21%)
Dec 28, 2010	4.341	4.347	4.276	4.347	454,432	+0.02(+0.36%)
Dec 27, 2010	4.295	4.363	4.276	4.332	481,679	+0.02(+0.50%)
Dec 23, 2010	4.304	4.341	4.282	4.310	180,596	+0.01(+0.29%)
Dec 22, 2010	4.279	4.330	4.248	4.298	730,584	+0.03(+0.80%)
Dec 21, 2010	4.131	4.289	4.119	4.264	505,567	+0.14(+3.29%)
Dec 20, 2010	4.150	4.193	4.119	4.128	363,258	-0.02(-0.45%)
Dec 17, 2010	4.106	4.174	4.088	4.147	369,834	+0.05(+1.21%)
Dec 16, 2010	4.048	4.125	4.048	4.097	584,925	+0.03(+0.76%)
Dec 15, 2010	4.082	4.122	4.051	4.066	201,630	-0.02(-0.38%)
Dec 14, 2010	4.051	4.116	4.048	4.082	291,506	+0.03(+0.84%)
Dec 13, 2010	4.026	4.088	4.004	4.048	449,441	+0.02(+0.61%)
Dec 10, 2010	3.909	4.029	3.878	4.023	680,358	+0.12(+3.01%)
Dec 09, 2010	3.924	3.936	3.893	3.906	465,523	+0.00(+0.08%)
Dec 08, 2010	3.881	3.902	3.865	3.902	139,111	+0.02(+0.56%)
Dec 07, 2010	3.881	3.915	3.878	3.881	313,808	+0.01(+0.32%)
Dec 06, 2010	3.906	3.930	3.850	3.868	297,257	-0.06(-1.49%)
Dec 03, 2010	3.893	3.933	3.890	3.927	248,811	+0.02(+0.63%)
Dec 02, 2010	3.859	3.949	3.859	3.902	234,726	+0.05(+1.20%)
Dec 01, 2010	3.751	3.875	3.742	3.856	684,122	+0.13(+3.57%)
Nov 30, 2010	3.665	3.736	3.627	3.723	606,606	+0.05(+1.26%)
Nov 29, 2010	3.770	3.776	3.665	3.677	959,103	-0.07(-1.98%)
Nov 26, 2010	3.819	3.844	3.751	3.751	40,931	-0.08(-2.02%)
Nov 24, 2010	3.819	3.828	3.828	3.828	560,088	+0.03(+0.90%)
Nov 23, 2010	3.763	3.816	3.763	3.794	433,081	-0.01(-0.16%)
Nov 22, 2010	3.773	3.816	3.773	3.800	295,904	+0.00(+0.00%)
Nov 19, 2010	3.782	3.825	3.773	3.800	302,756	+0.02(+0.49%)
Nov 18, 2010	3.800	3.822	3.751	3.782	354,794	+0.01(+0.25%)
Nov 17, 2010	3.720	3.816	3.705	3.773	996,257	+0.06(+1.67%)
Nov 16, 2010	3.720	3.757	3.695	3.711	381,592	-0.03(-0.83%)
Nov 15, 2010	3.739	3.785	3.739	3.742	456,739	+0.01(+0.33%)
Nov 12, 2010	3.732	3.743	3.668	3.729	286,036	+0.00(+0.08%)
Nov 11, 2010	3.695	3.729	3.677	3.726	1,116,430	+0.00(+0.00%)
Nov 10, 2010	3.732	3.757	3.708	3.726	4,391,605	+0.00(+0.00%)
Nov 09, 2010	3.754	3.764	3.711	3.726	1,693,662	-0.01(-0.33%)
Nov 08, 2010	3.800	3.819	3.736	3.739	1,803,546	-0.07(-1.79%)
Nov 05, 2010	3.862	3.893	3.754	3.807	773,292	-0.04(-1.04%)
Nov 04, 2010	4.017	4.069	3.807	3.847	2,069,144	-0.08(-1.97%)
Nov 03, 2010	3.943	3.961	3.868	3.924	620,710	-0.01(-0.31%)
Nov 02, 2010	3.943	3.986	3.912	3.936	325,162	+0.02(+0.47%)
Nov 01, 2010	3.992	3.992	3.896	3.918	330,702	-0.06(-1.55%)
Oct 29, 2010	3.970	3.995	3.961	3.980	232,201	-0.01(-0.31%)
Oct 28, 2010	3.992	4.020	3.964	3.992	95,410	+0.01(+0.16%)
Oct 27, 2010	4.001	4.001	3.964	3.986	161,653	-0.02(-0.39%)
Oct 25, 2010	4.060	4.075	3.989	4.001	229,910	-0.04(-1.07%)
Oct 22, 2010	4.038	4.069	4.001	4.045	563,153	+0.02(+0.61%)
Oct 21, 2010	4.063	4.063	3.980	4.020	465,762	-0.03(-0.69%)
Oct 20, 2010	4.029	4.051	4.011	4.048	175,376	+0.03(+0.69%)
Oct 19, 2010	3.986	4.057	3.984	4.020	233,111	-0.01(-0.23%)
Oct 18, 2010	3.995	4.051	3.995	4.029	214,974	+0.03(+0.85%)
Oct 15, 2010	4.026	4.057	3.977	3.995	233,625	-0.02(-0.54%)
Oct 14, 2010	4.091	4.094	4.001	4.017	424,553	-0.06(-1.51%)
Oct 13, 2010	4.137	4.137	4.060	4.079	112,980	-0.04(-0.98%)
Oct 12, 2010	4.103	4.143	4.082	4.119	63,068	+0.02(+0.53%)
Oct 11, 2010	4.094	4.125	4.082	4.097	345,561	+0.01(+0.30%)
Oct 08, 2010	4.085	4.116	4.054	4.085	119,537	+0.04(+0.92%)
Oct 07, 2010	4.094	4.106	4.048	4.048	987	-0.04(-0.91%)
Oct 06, 2010	4.060	4.100	4.032	4.085	182,176	+0.04(+0.92%)
Oct 05, 2010	3.964	4.072	3.912	4.048	647	+0.11(+2.91%)
Oct 04, 2010	3.906	3.989	3.906	3.933	567,856	+0.04(+1.03%)
Oct 01, 2010	3.893	3.974	3.853	3.893	426,637	+0.00(+0.00%)
Sep 30, 2010	3.967	3.967	3.875	3.893	192,820	-0.05(-1.18%)
Sep 29, 2010	3.933	3.964	3.906	3.940	102,918	+0.00(+0.00%)
Sep 28, 2010	3.909	3.952	3.899	3.940	363,659	+0.03(+0.79%)
Sep 27, 2010	3.940	3.989	3.893	3.909	595,916	-0.03(-0.78%)
Sep 24, 2010	3.964	3.964	3.912	3.940	380,502	+0.02(+0.63%)
Sep 23, 2010	3.989	4.023	3.896	3.915	244,827	-0.11(-2.69%)
Sep 22, 2010	4.119	4.119	4.020	4.023	114,893	-0.10(-2.33%)
Sep 21, 2010	4.066	4.125	3.998	4.119	527	+0.06(+1.52%)
Sep 20, 2010	4.038	4.079	4.004	4.057	130,376	+0.04(+0.92%)
Sep 17, 2010	4.020	4.088	4.004	4.020	313,802	-0.02(-0.61%)
Sep 15, 2010	3.949	4.242	3.924	4.045	985,302	+0.11(+2.67%)
Sep 14, 2010	3.940	3.967	3.933	3.940	162,165	+0.01(+0.16%)
Sep 13, 2010	3.930	3.940	3.902	3.933	132,325	+0.02(+0.55%)
Sep 10, 2010	3.918	3.940	3.847	3.912	335,152	+0.00(+0.08%)
Sep 09, 2010	3.850	4.001	3.816	3.909	1,025	+0.11(+3.01%)
Sep 08, 2010	3.943	3.943	3.783	3.794	611	-0.17(-4.36%)
Sep 07, 2010	4.041	4.045	3.936	3.967	558,985	-0.06(-1.61%)
Sep 03, 2010	3.967	4.032	3.912	4.032	250,688	+0.11(+2.68%)
Sep 02, 2010	3.859	3.967	3.853	3.927	601	+0.05(+1.36%)
Sep 01, 2010	3.766	3.875	3.699	3.875	320,355	+0.13(+3.55%)
Aug 31, 2010	3.692	3.748	3.669	3.742	1,097	+0.05(+1.34%)
Aug 30, 2010	3.686	3.705	3.631	3.692	1,330,485	-0.01(-0.25%)
Aug 27, 2010	3.702	3.723	3.646	3.702	1,193,039	+0.04(+1.10%)
Aug 26, 2010	3.634	3.668	3.600	3.661	530	+0.05(+1.28%)
Aug 25, 2010	3.482	3.627	3.456	3.615	321,838	+0.12(+3.54%)
Aug 24, 2010	3.454	3.550	3.433	3.491	1,048	-0.01(-0.26%)
Aug 23, 2010	3.501	3.528	3.479	3.501	598,204	+0.02(+0.44%)
Aug 20, 2010	3.525	3.525	3.454	3.485	386,563	-0.06(-1.66%)
Aug 19, 2010	3.671	3.671	3.498	3.544	451,289	-0.15(-4.02%)
Aug 18, 2010	3.680	3.739	3.627	3.692	658,787	+0.01(+0.25%)
Aug 17, 2010	3.507	3.726	3.498	3.683	370,647	+0.21(+5.96%)
Aug 16, 2010	3.473	3.674	3.439	3.476	391,017	+0.02(+0.54%)
Aug 13, 2010	3.458	3.541	3.448	3.458	672,577	-0.07(-2.01%)
Aug 12, 2010	3.476	3.563	3.408	3.529	597,589	+0.04(+1.06%)
Aug 11, 2010	3.569	3.569	3.479	3.491	1,534,872	-0.15(-3.99%)
Aug 10, 2010	3.723	3.729	3.581	3.637	1,472	-0.11(-2.97%)
Aug 09, 2010	3.739	3.762	3.720	3.748	1,588,468	+0.01(+0.25%)
Aug 06, 2010	3.739	3.859	3.708	3.739	4,160,216	-0.08(-2.18%)
Aug 05, 2010	3.909	3.952	3.810	3.822	1,490,038	-0.12(-3.13%)
Aug 04, 2010	3.600	4.041	3.600	3.946	2,456	+0.07(+1.83%)
Aug 03, 2010	3.893	3.929	3.788	3.875	1,420	-0.05(-1.34%)
Aug 02, 2010	3.936	4.004	3.902	3.927	448,875	+0.02(+0.39%)
Jul 30, 2010	3.912	3.952	3.859	3.912	155,397	-0.02(-0.39%)
Jul 29, 2010	3.918	3.964	3.804	3.927	365	+0.04(+1.03%)
Jul 28, 2010	3.881	3.930	3.862	3.887	164,828	+0.00(+0.00%)
Jul 27, 2010	4.020	4.020	3.875	3.887	1,466	-0.11(-2.78%)
Jul 26, 2010	3.952	4.041	3.952	3.998	245,908	+0.03(+0.78%)
Jul 23, 2010	3.850	4.038	3.850	3.967	574,251	+0.09(+2.31%)
Jul 22, 2010	3.847	3.899	3.802	3.878	318,812	+0.07(+1.87%)
Jul 21, 2010	3.893	3.961	3.800	3.807	284,081	-0.06(-1.68%)
Jul 20, 2010	3.828	3.896	3.813	3.872	359	-0.01(-0.16%)
Jul 19, 2010	3.909	3.942	3.850	3.878	187,972	-0.03(-0.79%)
Jul 16, 2010	3.909	3.998	3.906	3.909	435,081	-0.11(-2.62%)
Jul 15, 2010	4.004	4.020	3.970	4.014	1,005,086	+0.02(+0.39%)
Jul 14, 2010	3.946	4.060	3.946	3.998	377,780	+0.03(+0.70%)
Jul 13, 2010	3.930	4.003	3.924	3.970	1,336	+0.08(+2.07%)
Jul 12, 2010	3.955	3.989	3.847	3.890	178,505	-0.10(-2.40%)
Jul 09, 2010	3.986	3.986	3.862	3.986	432,802	+0.10(+2.46%)
Jul 08, 2010	3.983	4.008	3.865	3.890	256,073	-0.07(-1.72%)
Jul 07, 2010	3.816	3.974	3.788	3.958	237,467	+0.14(+3.56%)
Jul 06, 2010	3.875	3.906	3.791	3.822	1,666	+0.01(+0.16%)
Jul 02, 2010	3.816	3.856	3.739	3.816	312,018	+0.06(+1.56%)
Jul 01, 2010	3.828	3.828	3.699	3.757	537,126	-0.06(-1.70%)
Jun 30, 2010	3.766	4.088	3.757	3.822	2,204	+0.03(+0.90%)
Jun 29, 2010	3.726	3.807	3.559	3.788	765,117	-0.14(-3.54%)
Jun 25, 2010	3.927	3.949	3.739	3.927	1,871,045	+0.12(+3.17%)
Jun 24, 2010	3.980	3.995	3.807	3.807	694,611	-0.19(-4.72%)
Jun 23, 2010	3.980	4.014	3.940	3.995	281,318	+0.01(+0.15%)
Jun 22, 2010	4.088	4.100	3.980	3.989	5,676	-0.09(-2.27%)
Jun 21, 2010	4.137	4.184	4.063	4.082	207,608	-0.02(-0.60%)
Jun 18, 2010	4.106	4.125	4.069	4.106	139,853	+0.01(+0.23%)
Jun 17, 2010	4.088	4.119	4.041	4.097	350,186	+0.01(+0.30%)
Jun 16, 2010	4.140	4.171	4.063	4.085	259,789	-0.08(-2.00%)
Jun 15, 2010	4.106	4.205	4.079	4.168	3,786	+0.08(+2.04%)
Jun 14, 2010	4.029	4.174	3.995	4.085	436,265	+0.07(+1.69%)
Jun 11, 2010	3.964	4.032	3.943	4.017	754,323	+0.02(+0.54%)
Jun 10, 2010	4.085	4.137	3.899	3.995	8,058	-0.04(-0.92%)
Jun 09, 2010	4.134	4.171	4.017	4.032	580,449	-0.07(-1.73%)
Jun 08, 2010	4.085	4.174	4.085	4.103	2,938	+0.01(+0.15%)
Jun 07, 2010	4.119	4.326	4.091	4.097	1,364,441	-0.00(-0.08%)
Jun 04, 2010	4.100	4.270	4.085	4.100	1,675,628	-0.23(-5.21%)
Jun 03, 2010	4.360	4.406	4.313	4.326	941,607	+0.00(+0.00%)
Jun 02, 2010	4.357	4.456	4.313	4.326	2,178	-0.00(-0.07%)
Jun 01, 2010	4.292	4.508	4.292	4.329	799,100	+0.02(+0.50%)
May 28, 2010	4.307	4.371	4.270	4.307	1,486,060	-0.05(-1.06%)
May 27, 2010	4.264	4.375	4.264	4.354	858,670	+0.10(+2.32%)
May 26, 2010	4.150	4.431	4.150	4.255	3,764,422	+0.14(+3.46%)
May 25, 2010	4.270	4.391	4.029	4.113	1,893	-0.25(-5.67%)
May 24, 2010	4.459	4.542	4.320	4.360	767,082	-0.11(-2.35%)
May 21, 2010	4.366	4.477	4.289	4.465	484,864	+0.06(+1.26%)
May 20, 2010	4.527	4.573	4.400	4.409	1,361,406	-0.21(-4.48%)
May 19, 2010	4.625	4.641	4.536	4.616	349,186	-0.02(-0.33%)
May 18, 2010	4.625	4.650	4.570	4.632	559	+0.06(+1.28%)
May 17, 2010	4.641	4.650	4.483	4.573	588,190	-0.06(-1.20%)
May 14, 2010	4.629	4.635	4.545	4.629	315,342	+0.00(+0.07%)
May 13, 2010	4.666	4.693	4.588	4.625	402,691	-0.07(-1.51%)
May 12, 2010	4.641	4.749	4.616	4.697	411,490	+0.05(+1.13%)
May 11, 2010	4.681	4.715	4.638	4.644	1,359	+0.01(+0.20%)
May 10, 2010	4.649	4.653	4.548	4.635	846,685	+0.04(+0.94%)
May 07, 2010	4.542	4.672	4.485	4.591	890,445	-0.12(-2.48%)
May 06, 2010	4.706	4.752	4.508	4.708	837,468	-0.06(-1.31%)
May 05, 2010	4.710	4.786	4.700	4.771	501,376	-0.02(-0.32%)
May 04, 2010	4.811	4.857	4.692	4.786	668,836	-0.07(-1.53%)
May 03, 2010	4.805	4.894	4.792	4.860	916,227	+0.05(+1.09%)
Apr 30, 2010	4.740	4.851	4.715	4.808	516,257	+0.05(+1.04%)
Apr 29, 2010	4.678	4.777	4.629	4.758	475,132	+0.09(+1.92%)
Apr 28, 2010	4.697	4.700	4.613	4.669	1,429,177	-0.02(-0.46%)
Apr 27, 2010	4.684	4.758	4.684	4.690	1,268,513	-0.09(-1.81%)
Apr 26, 2010	4.805	4.842	4.749	4.777	162,045	-0.02(-0.32%)
Apr 23, 2010	4.761	4.802	4.761	4.792	369,896	+0.01(+0.13%)
Apr 22, 2010	4.709	4.829	4.692	4.786	2,387,678	+0.07(+1.44%)
Apr 21, 2010	4.771	4.820	4.675	4.718	426,346	-0.07(-1.48%)
Apr 20, 2010	4.650	4.795	4.610	4.789	1,323	+0.14(+3.06%)
Apr 19, 2010	4.629	4.673	4.588	4.647	597,117	+0.02(+0.53%)
Apr 16, 2010	4.635	4.687	4.582	4.622	382,091	-0.05(-1.06%)
Apr 15, 2010	4.734	4.734	4.663	4.672	379,207	-0.06(-1.31%)
Apr 14, 2010	4.675	4.746	4.672	4.734	641,932	+0.06(+1.19%)
Apr 13, 2010	4.687	4.743	4.625	4.678	860,786	+0.00(+0.00%)
Apr 12, 2010	4.749	4.761	4.635	4.678	640,152	-0.08(-1.75%)
Apr 09, 2010	4.737	4.774	4.737	4.761	201,720	+0.02(+0.52%)
Apr 08, 2010	4.629	4.737	4.598	4.737	350,891	+0.08(+1.73%)
Apr 07, 2010	4.771	4.805	4.641	4.656	553,179	-0.10(-2.08%)
Apr 06, 2010	4.663	4.873	4.616	4.755	714,292	+0.14(+3.08%)
Apr 05, 2010	4.663	4.712	4.610	4.613	520,338	-0.06(-1.26%)
Apr 01, 2010	4.678	4.672	4.672	4.672	516,859	+0.02(+0.40%)
Mar 31, 2010	4.774	4.808	4.647	4.653	3,135,998	-0.15(-3.15%)
Mar 30, 2010	4.721	4.805	4.684	4.805	1,220,148	+0.11(+2.30%)
Mar 29, 2010	4.740	4.740	4.666	4.697	407,869	-0.01(-0.26%)
Mar 26, 2010	4.650	4.740	4.610	4.709	892,364	+0.07(+1.60%)
Mar 25, 2010	4.632	4.638	4.591	4.635	447,570	+0.03(+0.74%)
Mar 24, 2010	4.591	4.647	4.561	4.601	394,175	-0.03(-0.73%)
Mar 23, 2010	4.684	4.684	4.619	4.635	214,757	-0.02(-0.40%)
Mar 22, 2010	4.536	4.727	4.533	4.653	2,227,348	+0.12(+2.59%)
Mar 19, 2010	4.431	4.573	4.403	4.536	1,225,553	+0.08(+1.80%)
Mar 18, 2010	4.485	4.485	4.409	4.456	72,962	-0.04(-0.83%)
Mar 17, 2010	4.514	4.557	4.456	4.493	419,533	-0.01(-0.21%)
Mar 16, 2010	4.388	4.511	4.298	4.502	800,711	+0.14(+3.11%)
Mar 15, 2010	4.360	4.381	4.354	4.366	499,450	-0.02(-0.49%)
Mar 12, 2010	4.313	4.388	4.261	4.388	307,607	+0.07(+1.72%)
Mar 11, 2010	4.363	4.375	4.313	4.313	530,601	-0.07(-1.69%)
Mar 10, 2010	4.363	4.400	4.357	4.388	372,999	+0.01(+0.14%)
Mar 09, 2010	4.384	4.403	4.320	4.381	725,671	-0.01(-0.14%)
Mar 08, 2010	4.369	4.397	4.335	4.388	464,037	+0.00(+0.00%)
Mar 05, 2010	4.338	4.456	4.329	4.388	717,334	+0.06(+1.43%)
Mar 04, 2010	4.369	4.418	4.301	4.326	1,043,940	-0.06(-1.34%)
Mar 03, 2010	4.335	4.406	4.282	4.384	1,639,769	+0.07(+1.65%)
Mar 02, 2010	4.184	4.326	4.171	4.313	1,212,487	+0.15(+3.71%)
Mar 01, 2010	4.181	4.304	4.109	4.159	1,396,340	+0.02(+0.45%)
Feb 26, 2010	4.326	4.326	4.048	4.140	2,220,144	-0.22(-4.96%)
Feb 25, 2010	4.137	4.378	4.060	4.357	786,646	+0.15(+3.68%)
Feb 24, 2010	4.323	4.350	4.187	4.202	530,358	-0.09(-2.16%)
Feb 23, 2010	4.320	4.329	4.168	4.295	266,349	-0.04(-1.00%)
Feb 22, 2010	4.372	4.372	4.313	4.338	437,146	-0.03(-0.78%)
Feb 19, 2010	4.354	4.384	4.338	4.372	380,838	+0.02(+0.43%)
Feb 18, 2010	4.094	4.357	4.094	4.354	2,002,826	+0.25(+6.10%)
Feb 17, 2010	4.323	4.372	4.100	4.103	1,394,505	-0.20(-4.67%)
Feb 16, 2010	4.582	4.632	4.298	4.304	9,013,665	-0.26(-5.69%)
Feb 12, 2010	4.446	4.564	4.564	4.564	227,521	+0.09(+2.00%)
Feb 11, 2010	4.468	4.477	4.430	4.474	148,484	+0.03(+0.77%)
Feb 10, 2010	4.409	4.465	4.403	4.440	98,355	+0.01(+0.14%)
Feb 09, 2010	4.428	4.496	4.385	4.434	1,674,939	+0.03(+0.77%)
Feb 08, 2010	4.375	4.446	4.372	4.400	2,607,863	+0.01(+0.28%)
Feb 05, 2010	4.335	4.412	4.292	4.388	530,239	+0.07(+1.72%)
Feb 04, 2010	4.372	4.412	4.313	4.313	480,449	-0.09(-2.03%)
Feb 03, 2010	4.397	4.428	4.326	4.403	379,472	-0.03(-0.77%)
Feb 02, 2010	4.480	4.579	4.425	4.437	614,736	-0.01(-0.28%)
Feb 01, 2010	4.292	4.539	4.292	4.449	1,649,122	+0.16(+3.82%)
Jan 29, 2010	4.347	4.357	4.255	4.286	508,118	-0.02(-0.36%)
Jan 28, 2010	4.400	4.400	4.295	4.301	628,500	-0.07(-1.56%)
Jan 27, 2010	4.480	4.480	4.276	4.369	562,535	-0.11(-2.48%)
Jan 26, 2010	4.471	4.493	4.391	4.480	441,033	+0.00(+0.00%)
Jan 25, 2010	4.443	4.539	4.360	4.480	676,264	+0.05(+1.19%)
Jan 22, 2010	4.489	4.496	4.388	4.428	387,884	-0.05(-1.04%)
Jan 21, 2010	4.672	4.693	4.449	4.474	504,904	-0.14(-3.08%)
Jan 20, 2010	4.712	4.718	4.551	4.616	1,722,657	+0.13(+2.89%)
Jan 19, 2010	4.511	4.542	4.394	4.486	826,134	-0.01(-0.21%)
Jan 15, 2010	4.471	4.496	4.496	4.496	379,310	-0.02(-0.34%)
Jan 14, 2010	4.557	4.567	4.483	4.511	231,007	+0.00(+0.07%)
Jan 13, 2010	4.536	4.536	4.394	4.508	332,058	+0.01(+0.14%)
Jan 12, 2010	4.545	4.582	4.434	4.502	629,895	-0.03(-0.68%)
Jan 11, 2010	4.496	4.595	4.443	4.533	648,036	+0.05(+1.17%)
Jan 08, 2010	4.310	4.527	4.259	4.480	1,260,972	+0.15(+3.50%)
Jan 07, 2010	4.366	4.366	4.301	4.329	1,892,386	+0.00(+0.07%)
Jan 06, 2010	4.329	4.388	4.233	4.326	831,011	-0.00(-0.07%)
Jan 05, 2010	4.320	4.403	4.292	4.329	869,751	+0.01(+0.29%)