W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.21	21.25	20.66	21.17	848,609	-0.05(-0.22%)
Nov 27, 2009	21.27	21.87	21.02	21.22	310,528	-1.06(-4.74%)
Nov 25, 2009	22.24	22.39	22.02	22.27	233,807	+0.13(+0.59%)
Nov 24, 2009	22.22	22.30	21.59	22.14	383,261	-0.02(-0.08%)
Nov 23, 2009	22.44	22.67	21.96	22.16	495,772	+0.31(+1.40%)
Nov 20, 2009	21.52	21.98	21.39	21.86	368,268	+0.02(+0.09%)
Nov 19, 2009	22.26	22.29	21.55	21.84	594,729	-0.83(-3.68%)
Nov 18, 2009	22.95	22.95	22.18	22.67	554,022	-0.28(-1.21%)
Nov 17, 2009	22.37	23.07	22.27	22.95	613,230	+0.34(+1.52%)
Nov 16, 2009	22.41	22.92	22.23	22.61	871,414	+0.56(+2.56%)
Nov 13, 2009	21.55	22.32	21.28	22.04	740,456	+0.36(+1.67%)
Nov 12, 2009	22.25	22.48	21.62	21.68	1,022,570	-0.57(-2.58%)
Nov 11, 2009	22.49	22.70	21.82	22.25	640,176	+0.01(+0.04%)
Nov 10, 2009	22.03	22.43	21.66	22.25	681,057	+0.22(+1.01%)
Nov 09, 2009	21.89	22.70	21.83	22.02	857,842	+0.37(+1.71%)
Nov 06, 2009	20.97	21.85	20.79	21.65	541,502	+0.36(+1.70%)
Nov 05, 2009	20.62	21.62	20.61	21.29	1,127,874	+0.94(+4.64%)
Nov 04, 2009	21.12	21.20	20.30	20.35	605,224	-0.49(-2.36%)
Nov 03, 2009	20.16	20.99	19.95	20.84	547,461	+0.33(+1.63%)
Nov 02, 2009	20.44	20.98	19.70	20.50	831,318	+0.23(+1.14%)
Oct 30, 2009	21.04	21.04	20.00	20.27	857,252	-0.98(-4.62%)
Oct 29, 2009	21.01	21.44	20.97	21.25	1,052,185	+0.56(+2.68%)
Oct 28, 2009	21.52	21.59	20.62	20.70	832,112	-0.89(-4.12%)
Oct 27, 2009	22.25	22.75	21.51	21.59	1,121,994	-0.61(-2.75%)
Oct 26, 2009	21.98	22.96	21.81	22.20	1,196,421	+0.31(+1.44%)
Oct 23, 2009	21.90	22.09	21.66	21.88	941,718	+0.06(+0.25%)
Oct 22, 2009	19.41	22.72	19.41	21.83	1,862,047	+0.57(+2.70%)
Oct 21, 2009	22.14	22.75	21.09	21.25	996,744	-1.02(-4.57%)
Oct 20, 2009	22.21	22.39	22.15	22.27	758,095	-0.28(-1.23%)
Oct 19, 2009	22.32	23.12	22.12	22.55	569,722	+0.30(+1.33%)
Oct 16, 2009	22.37	22.61	22.16	22.25	760,092	-0.34(-1.52%)
Oct 15, 2009	22.19	23.04	22.03	22.60	901,992	+0.16(+0.70%)
Oct 14, 2009	21.81	22.56	21.31	22.44	866,705	+1.16(+5.44%)
Oct 13, 2009	21.23	21.42	20.65	21.28	542,945	-0.06(-0.26%)
Oct 12, 2009	21.58	21.80	20.52	21.34	605,468	-0.31(-1.41%)
Oct 09, 2009	21.59	21.85	21.27	21.64	350,452	+0.07(+0.34%)
Oct 08, 2009	21.38	22.00	21.23	21.57	1,004,161	+0.52(+2.46%)
Oct 07, 2009	20.93	21.30	20.71	21.05	357,404	+0.05(+0.22%)
Oct 06, 2009	20.54	21.35	20.32	21.00	813,637	+0.76(+3.75%)
Oct 05, 2009	19.33	20.31	19.24	20.24	701,451	+1.02(+5.30%)
Oct 02, 2009	18.77	19.49	18.32	19.23	849,377	-0.02(-0.10%)
Oct 01, 2009	19.92	20.22	19.21	19.24	738,348	-0.89(-4.42%)
Sep 30, 2009	20.78	20.81	20.01	20.13	586,386	-0.56(-2.69%)
Sep 29, 2009	20.86	21.30	20.66	20.69	292,563	-0.11(-0.53%)
Sep 28, 2009	20.18	21.12	20.10	20.80	418,701	+0.74(+3.69%)
Sep 25, 2009	20.11	20.69	19.44	20.06	467,143	-0.21(-1.05%)
Sep 24, 2009	20.93	21.22	19.85	20.27	608,429	-0.47(-2.28%)
Sep 23, 2009	21.12	21.67	20.69	20.74	493,335	-0.26(-1.23%)
Sep 22, 2009	20.47	21.07	20.47	21.00	652,374	+0.82(+4.08%)
Sep 21, 2009	20.00	20.28	19.21	20.18	802,952	-0.22(-1.09%)
Sep 18, 2009	18.77	21.09	18.77	20.40	1,997,128	+1.87(+10.09%)
Sep 17, 2009	18.60	19.02	18.44	18.53	511,045	+0.16(+0.86%)
Sep 16, 2009	18.41	18.70	18.25	18.37	402,473	+0.13(+0.71%)
Sep 15, 2009	18.12	18.36	17.72	18.24	681,913	+0.06(+0.31%)
Sep 14, 2009	17.24	18.29	17.19	18.19	591,388	+0.73(+4.19%)
Sep 11, 2009	17.61	18.14	17.14	17.46	473,354	-0.06(-0.32%)
Sep 10, 2009	17.14	17.62	17.02	17.51	464,188	+0.39(+2.27%)
Sep 09, 2009	16.51	17.26	16.33	17.12	1,142,760	+0.56(+3.35%)
Sep 08, 2009	15.60	16.73	15.60	16.57	1,226,526	+1.22(+7.97%)
Sep 04, 2009	15.10	15.40	14.85	15.35	833,167	+0.14(+0.91%)
Sep 03, 2009	15.04	15.25	14.75	15.21	814,681	+0.22(+1.48%)
Sep 02, 2009	15.50	15.50	14.93	14.98	708,353	-0.52(-3.35%)
Sep 01, 2009	15.44	16.40	15.31	15.50	658,739	+0.01(+0.06%)
Aug 31, 2009	15.80	15.96	15.35	15.49	482,548	-0.51(-3.18%)
Aug 28, 2009	16.21	16.37	15.91	16.00	260,645	-0.02(-0.12%)
Aug 27, 2009	16.11	16.31	15.72	16.02	604,219	-0.17(-1.03%)
Aug 26, 2009	16.29	16.48	15.92	16.19	381,656	-0.08(-0.51%)
Aug 25, 2009	16.47	16.58	16.16	16.27	407,490	+0.00(+0.00%)
Aug 24, 2009	16.52	16.87	16.12	16.27	460,757	-0.12(-0.73%)
Aug 21, 2009	15.90	16.40	15.82	16.39	968,191	+0.80(+5.11%)
Aug 20, 2009	15.85	16.30	15.50	15.60	672,594	-0.36(-2.26%)
Aug 19, 2009	15.21	16.09	15.11	15.96	349,856	+0.37(+2.38%)
Aug 18, 2009	15.14	15.74	15.05	15.59	405,747	+0.72(+4.86%)
Aug 17, 2009	15.24	15.48	14.82	14.86	839,047	-0.96(-6.09%)
Aug 14, 2009	16.67	16.73	15.60	15.83	710,906	-0.84(-5.06%)
Aug 13, 2009	16.44	16.90	16.28	16.67	356,250	+0.42(+2.56%)
Aug 12, 2009	16.05	16.49	16.02	16.25	419,587	+0.15(+0.92%)
Aug 11, 2009	16.04	16.20	15.60	16.11	257,429	-0.04(-0.23%)
Aug 10, 2009	16.25	16.44	15.93	16.14	366,877	-0.30(-1.80%)
Aug 07, 2009	16.26	16.60	16.05	16.44	500,642	+0.52(+3.26%)
Aug 06, 2009	16.57	16.63	15.68	15.92	841,695	-0.48(-2.94%)
Aug 05, 2009	16.43	16.89	16.11	16.40	618,626	-0.06(-0.34%)
Aug 04, 2009	16.23	16.70	15.98	16.46	658,570	+0.22(+1.37%)
Aug 03, 2009	15.80	16.29	15.70	16.23	690,963	+0.83(+5.41%)
Jul 31, 2009	15.50	15.81	15.37	15.40	426,797	-0.10(-0.66%)
Jul 30, 2009	15.55	15.88	15.45	15.50	539,295	+0.26(+1.70%)
Jul 29, 2009	15.62	15.65	15.20	15.24	538,630	-0.57(-3.63%)
Jul 28, 2009	15.96	16.61	15.29	15.82	1,125,544	-0.10(-0.64%)
Jul 27, 2009	15.63	16.13	15.56	15.92	925,639	+0.37(+2.38%)
Jul 24, 2009	14.63	15.59	13.89	15.55	1,806	+1.10(+7.63%)
Jul 23, 2009	13.53	14.51	13.40	14.45	884,934	+0.86(+6.34%)
Jul 22, 2009	13.35	13.75	13.24	13.59	342,832	+0.07(+0.55%)
Jul 21, 2009	13.30	13.59	13.15	13.51	467,000	+0.31(+2.39%)
Jul 20, 2009	12.99	13.35	12.84	13.20	591,880	+0.36(+2.81%)
Jul 17, 2009	12.45	12.97	12.32	12.84	530,487	+0.35(+2.82%)
Jul 16, 2009	12.02	12.54	11.91	12.48	466,068	+0.41(+3.37%)
Jul 15, 2009	11.26	12.11	11.25	12.08	888,456	+0.94(+8.49%)
Jul 14, 2009	11.10	11.49	10.98	11.13	699,222	+0.46(+4.34%)
Jul 13, 2009	10.39	10.74	10.32	10.67	597,454	+0.07(+0.70%)
Jul 10, 2009	10.27	10.65	10.19	10.59	363,186	+0.19(+1.78%)
Jul 09, 2009	10.32	10.65	10.27	10.41	336,453	+0.19(+1.81%)
Jul 08, 2009	10.40	10.47	9.854	10.22	406,557	-0.08(-0.81%)
Jul 07, 2009	10.65	10.72	10.29	10.31	600,562	-0.36(-3.39%)
Jul 06, 2009	10.92	10.95	10.35	10.67	484,110	-0.30(-2.70%)
Jul 02, 2009	11.41	11.42	10.97	10.97	411,579	-0.75(-6.40%)
Jul 01, 2009	11.61	11.99	11.61	11.72	376,422	+0.26(+2.26%)
Jun 30, 2009	12.09	12.09	11.45	11.46	611,832	-0.57(-4.77%)
Jun 29, 2009	12.18	12.71	11.99	12.03	510,448	-0.35(-2.84%)
Jun 26, 2009	11.61	12.46	11.53	12.38	1,560,623	+0.69(+5.94%)
Jun 25, 2009	11.36	11.70	11.13	11.69	365,982	+0.36(+3.19%)
Jun 24, 2009	11.44	11.73	11.22	11.33	230,678	+0.07(+0.66%)
Jun 23, 2009	11.24	11.53	11.22	11.25	394,316	+0.12(+1.08%)
Jun 22, 2009	11.50	11.62	10.93	11.13	546,966	-0.56(-4.83%)
Jun 19, 2009	12.07	12.30	11.54	11.70	497,860	-0.25(-2.09%)
Jun 18, 2009	11.80	12.19	11.55	11.95	292,843	+0.09(+0.78%)
Jun 17, 2009	12.10	12.21	11.67	11.85	396,476	-0.23(-1.92%)
Jun 16, 2009	12.40	12.81	11.73	12.09	736,120	+0.13(+1.08%)
Jun 15, 2009	12.23	12.39	11.67	11.96	472,006	-0.53(-4.23%)
Jun 12, 2009	12.58	12.69	12.30	12.48	248,604	-0.24(-1.89%)
Jun 11, 2009	12.76	13.05	12.65	12.72	310,476	-0.11(-0.87%)
Jun 10, 2009	13.28	13.36	12.41	12.84	468,488	-0.21(-1.63%)
Jun 09, 2009	13.15	13.42	13.01	13.05	331,822	+0.03(+0.21%)
Jun 08, 2009	12.85	13.29	12.66	13.02	476,647	-0.05(-0.35%)
Jun 05, 2009	13.43	13.53	12.84	13.07	435,997	-0.19(-1.40%)
Jun 04, 2009	13.19	13.39	12.96	13.25	318,502	+0.15(+1.13%)
Jun 03, 2009	12.97	13.16	12.49	13.10	659,042	-0.08(-0.63%)
Jun 02, 2009	12.99	13.37	12.79	13.19	516,054	+0.06(+0.42%)
Jun 01, 2009	12.45	13.27	12.29	13.13	854,634	+1.11(+9.25%)
May 29, 2009	12.49	12.52	11.82	12.02	741,713	-0.41(-3.28%)
May 28, 2009	12.66	12.89	11.89	12.43	421,129	+0.03(+0.22%)
May 27, 2009	12.88	13.16	12.36	12.40	443,833	-0.36(-2.83%)
May 26, 2009	11.81	12.87	11.63	12.76	1,111,907	+1.05(+8.93%)
May 22, 2009	11.84	12.15	11.59	11.72	618,723	-0.04(-0.32%)
May 21, 2009	11.66	11.85	11.36	11.75	733,508	-0.19(-1.55%)
May 20, 2009	11.96	12.55	11.81	11.94	1,227,980	-0.06(-0.46%)
May 19, 2009	12.29	12.29	11.81	11.99	799,628	-0.21(-1.75%)
May 18, 2009	11.49	12.24	11.48	12.21	1,238,233	+0.94(+8.30%)
May 15, 2009	11.26	11.72	11.10	11.27	763,540	-0.11(-0.98%)
May 14, 2009	10.81	11.54	10.38	11.38	1,008,198	+0.63(+5.86%)
May 13, 2009	10.85	11.22	10.62	10.75	1,041,631	-0.45(-4.05%)
May 12, 2009	11.68	11.85	10.45	11.21	1,041,491	-0.37(-3.20%)
May 11, 2009	11.69	11.91	10.90	11.58	1,667,940	-0.52(-4.29%)
May 08, 2009	9.085	12.09	8.752	12.09	4,141,280	+3.28(+37.26%)
May 07, 2009	9.317	9.326	8.798	8.812	1,408,293	-0.30(-3.30%)
May 06, 2009	9.326	9.585	8.854	9.113	612,321	+0.00(+0.00%)
May 05, 2009	9.159	9.446	8.863	9.113	759,743	-0.17(-1.80%)
May 04, 2009	8.631	9.298	8.613	9.280	777,480	+0.66(+7.63%)
May 01, 2009	8.159	8.742	7.955	8.622	714,249	+0.44(+5.44%)
Apr 30, 2009	7.761	8.400	7.548	8.178	978,963	+0.60(+7.95%)
Apr 29, 2009	7.112	7.640	7.094	7.576	530,189	+0.61(+8.78%)
Apr 28, 2009	6.761	7.288	6.594	6.964	615,610	+0.06(+0.80%)
Apr 27, 2009	6.714	7.029	6.668	6.909	776,849	-0.02(-0.27%)
Apr 24, 2009	7.205	7.205	6.687	6.927	809,748	-0.18(-2.48%)
Apr 23, 2009	6.983	7.270	6.844	7.103	839,204	+0.16(+2.27%)
Apr 22, 2009	6.992	7.446	6.835	6.946	710,739	-0.24(-3.35%)
Apr 21, 2009	6.529	7.205	6.529	7.187	486,766	+0.59(+8.99%)
Apr 20, 2009	7.270	7.279	6.464	6.594	766,679	-0.81(-11.00%)
Apr 17, 2009	7.501	7.576	7.233	7.409	695,464	-0.07(-0.99%)
Apr 16, 2009	7.576	7.770	7.233	7.483	656,680	+0.09(+1.25%)
Apr 15, 2009	7.261	7.603	7.224	7.390	496,129	+0.06(+0.76%)
Apr 14, 2009	7.381	7.807	7.048	7.335	1,062,745	-0.14(-1.86%)
Apr 13, 2009	6.946	7.529	6.835	7.474	436,475	+0.34(+4.81%)
Apr 09, 2009	6.788	7.270	6.751	7.131	860,527	+0.63(+9.69%)
Apr 08, 2009	6.279	6.575	6.270	6.501	238,016	+0.29(+4.62%)
Apr 07, 2009	6.205	6.436	6.140	6.214	393,480	-0.16(-2.47%)
Apr 06, 2009	6.455	6.538	6.223	6.372	341,105	-0.22(-3.37%)
Apr 03, 2009	6.557	6.668	6.214	6.594	448,778	+0.03(+0.42%)
Apr 02, 2009	6.473	7.048	6.335	6.566	1,180,914	+0.32(+5.19%)
Apr 01, 2009	5.686	6.298	5.612	6.242	466,710	+0.39(+6.65%)
Mar 31, 2009	5.936	6.159	5.659	5.853	511,510	+0.16(+2.76%)
Mar 30, 2009	5.510	5.872	5.232	5.696	765,050	-0.70(-11.00%)
Mar 26, 2009	6.260	6.464	6.122	6.399	596,378	+0.28(+4.54%)
Mar 25, 2009	5.742	6.186	5.659	6.122	547,349	+0.45(+8.01%)
Mar 24, 2009	5.899	6.020	5.668	5.668	308,301	-0.38(-6.28%)
Mar 23, 2009	5.770	6.047	5.686	6.047	669,690	+0.87(+16.82%)
Mar 20, 2009	5.538	5.686	5.177	5.177	539,035	-0.27(-4.93%)
Mar 19, 2009	5.575	5.733	5.232	5.446	619,481	-0.02(-0.34%)
Mar 18, 2009	5.214	5.520	5.057	5.464	861,134	+0.31(+6.12%)
Mar 17, 2009	4.399	5.214	4.306	5.149	1,200,137	+0.72(+16.32%)
Mar 16, 2009	4.686	4.825	4.353	4.427	534,676	-0.19(-4.21%)
Mar 13, 2009	4.621	4.686	4.251	4.621	0	+0.06(+1.22%)
Mar 12, 2009	3.945	4.658	3.871	4.566	941,353	+0.70(+18.23%)
Mar 11, 2009	3.992	4.066	3.788	3.862	1,032,299	-0.12(-3.02%)
Mar 10, 2009	3.954	4.167	3.880	3.982	841,101	+0.19(+4.88%)
Mar 09, 2009	3.806	4.029	3.760	3.797	429,375	-0.07(-1.91%)
Mar 06, 2009	3.880	3.908	3.658	3.871	0	+0.08(+2.20%)
Mar 05, 2009	4.223	4.334	3.704	3.788	835,763	-0.63(-14.26%)
Mar 04, 2009	4.603	4.779	4.288	4.418	931,060	-0.33(-7.02%)
Mar 02, 2009	5.057	5.288	4.742	4.751	864,032	-0.44(-8.39%)
Feb 27, 2009	5.140	5.510	5.140	5.186	0	-0.11(-2.10%)
Feb 26, 2009	5.418	5.844	5.288	5.297	694,584	-0.13(-2.39%)
Feb 25, 2009	6.057	6.057	5.427	5.427	523,634	-0.50(-8.44%)
Feb 24, 2009	5.418	6.020	5.334	5.927	728,484	+0.64(+12.08%)
Feb 23, 2009	6.251	6.325	5.288	5.288	762,314	-0.89(-14.39%)
Feb 20, 2009	5.834	6.372	5.723	6.177	656,370	+0.15(+2.46%)
Feb 19, 2009	6.548	6.548	5.899	6.029	738,131	-0.27(-4.26%)
Feb 18, 2009	6.149	6.427	5.844	6.298	931,434	+0.29(+4.78%)
Feb 17, 2009	6.270	6.325	5.983	6.010	665,316	-0.54(-8.20%)
Feb 13, 2009	6.307	6.622	6.223	6.548	1,077,608	+0.27(+4.28%)
Feb 12, 2009	6.020	6.335	5.890	6.279	510,941	+0.10(+1.65%)
Feb 11, 2009	5.899	6.307	5.816	6.177	589,688	+0.30(+5.04%)
Feb 10, 2009	6.233	6.483	5.844	5.881	1,016,647	-0.41(-6.48%)
Feb 09, 2009	6.344	6.520	6.149	6.288	477,844	+0.04(+0.59%)
Feb 06, 2009	5.973	6.260	5.918	6.251	673,401	+0.31(+5.14%)
Feb 05, 2009	5.584	5.973	5.473	5.946	626,955	+0.28(+4.90%)
Feb 04, 2009	5.649	5.881	5.557	5.668	615,537	+0.06(+0.99%)
Feb 03, 2009	5.140	5.825	5.112	5.612	1,123,011	+0.27(+5.03%)
Feb 02, 2009	5.260	5.529	5.075	5.344	874,021	+0.00(+0.00%)
Jan 30, 2009	5.788	5.918	5.214	5.344	0	-0.36(-6.33%)
Jan 29, 2009	6.186	6.186	5.631	5.705	1,127,870	-0.47(-7.65%)
Jan 28, 2009	6.094	6.214	5.964	6.177	827,340	+0.28(+4.71%)
Jan 27, 2009	6.381	6.492	5.788	5.899	1,086,443	-0.41(-6.46%)
Jan 26, 2009	6.464	6.853	6.214	6.307	1,448,601	-0.12(-1.87%)
Jan 23, 2009	6.242	6.622	6.112	6.427	917,516	-0.10(-1.56%)
Jan 22, 2009	6.335	6.807	6.196	6.529	1,465,623	-0.03(-0.42%)
Jan 21, 2009	5.788	6.575	5.788	6.557	1,388,892	+0.72(+12.38%)
Jan 20, 2009	6.066	6.223	5.603	5.834	1,296,568	-0.40(-6.39%)
Jan 16, 2009	6.140	6.372	5.696	6.233	797,092	+0.21(+3.54%)
Jan 15, 2009	5.649	6.270	5.232	6.020	1,236,605	+0.39(+6.91%)
Jan 14, 2009	5.918	5.955	5.483	5.631	913,877	-0.47(-7.74%)
Jan 13, 2009	5.807	6.131	5.714	6.103	611,993	+0.25(+4.27%)
Jan 12, 2009	5.788	6.103	5.696	5.853	822,724	-0.09(-1.56%)
Jan 09, 2009	6.288	6.353	5.946	5.946	539,834	-0.31(-5.03%)
Jan 08, 2009	6.020	6.307	5.844	6.260	668,233	+0.23(+3.84%)
Jan 07, 2009	6.353	6.427	5.983	6.029	968,028	-0.52(-7.92%)
Jan 06, 2009	6.223	6.714	6.196	6.548	1,023,255	+0.42(+6.80%)
Jan 05, 2009	5.899	6.362	5.668	6.131	956,604	+0.22(+3.76%)
Jan 02, 2009	5.631	5.992	5.436	5.909	0	+0.38(+6.87%)
Jan 01, 2009	4.992	5.714	4.788	5.529	0	+0.00(+0.00%)
Dec 31, 2008	4.992	5.714	4.788	5.529	1,255,812	+0.53(+10.56%)
Dec 30, 2008	4.649	5.001	4.631	5.001	629,433	+0.42(+9.09%)
Dec 29, 2008	4.695	4.779	4.408	4.584	762,730	-0.06(-1.20%)
Dec 26, 2008	4.631	4.658	4.445	4.640	277,239	+0.04(+0.80%)
Dec 24, 2008	4.834	4.834	4.566	4.603	268,095	-0.09(-1.97%)
Dec 23, 2008	4.871	5.094	4.631	4.695	504,934	-0.23(-4.70%)
Dec 22, 2008	5.334	5.362	4.649	4.927	828,527	-0.39(-7.32%)
Dec 19, 2008	5.353	5.675	5.149	5.316	1,011,718	+0.10(+1.95%)
Dec 18, 2008	5.881	5.899	5.195	5.214	859,492	-0.63(-10.78%)
Dec 17, 2008	5.825	6.168	5.659	5.844	676,154	-0.15(-2.47%)
Dec 16, 2008	5.723	6.010	5.492	5.992	983,072	+0.36(+6.41%)
Dec 15, 2008	5.779	6.020	5.464	5.631	980,810	-0.26(-4.40%)
Dec 12, 2008	4.899	5.890	4.871	5.890	4,073,945	+0.79(+15.43%)
Dec 11, 2008	5.899	5.899	5.057	5.103	1,127,838	-0.80(-13.50%)
Dec 10, 2008	6.085	6.316	5.436	5.899	1,170,197	-0.12(-2.00%)
Dec 09, 2008	6.446	6.742	5.927	6.020	1,275,165	-0.51(-7.80%)
Dec 08, 2008	6.047	6.548	5.881	6.529	2,393,886	+0.82(+14.45%)
Dec 05, 2008	4.631	5.723	4.464	5.705	2,098,696	+0.98(+20.78%)
Dec 04, 2008	3.880	4.871	3.714	4.723	2,690,002	+0.77(+19.44%)
Dec 03, 2008	3.741	4.288	3.112	3.954	4,692,262	+0.71(+22.00%)
Dec 02, 2008	3.473	3.732	3.214	3.241	2,091,045	-0.10(-3.05%)