Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.570	9.650	9.100	9.460	18,630	-0.14(-1.46%)
Sep 29, 2008	10.50	10.50	9.275	9.600	6,509	-0.94(-8.92%)
Sep 26, 2008	10.82	10.82	10.48	10.54	0	-0.11(-1.03%)
Sep 25, 2008	10.70	10.85	10.58	10.65	3,900	+0.02(+0.14%)
Sep 24, 2008	10.50	10.64	10.50	10.63	1,600	-0.12(-1.07%)
Sep 23, 2008	10.67	11.00	10.41	10.75	10,494	-0.06(-0.56%)
Sep 22, 2008	10.50	10.94	10.21	10.81	12,234	+0.36(+3.44%)
Sep 19, 2008	9.950	10.50	9.870	10.45	0	+0.79(+8.18%)
Sep 18, 2008	9.450	9.700	8.950	9.660	12,564	+0.30(+3.21%)
Sep 17, 2008	9.490	9.720	9.100	9.360	19,988	-0.07(-0.74%)
Sep 16, 2008	8.500	9.550	8.500	9.430	21,476	+0.91(+10.68%)
Sep 15, 2008	10.80	10.80	8.520	8.520	24,800	-2.63(-23.59%)
Sep 12, 2008	11.31	11.65	11.12	11.15	6,500	-0.10(-0.89%)
Sep 11, 2008	10.75	11.45	10.35	11.25	7,400	+0.25(+2.27%)
Sep 10, 2008	10.90	11.25	10.90	11.00	10,350	+0.49(+4.66%)
Sep 09, 2008	11.70	11.85	10.51	10.51	11,900	-1.34(-11.31%)
Sep 08, 2008	11.90	12.10	11.85	11.85	7,000	+0.00(+0.00%)
Sep 05, 2008	12.18	12.35	11.60	11.85	0	-0.31(-2.55%)
Sep 04, 2008	11.70	12.25	11.25	12.16	48,640	+0.21(+1.76%)
Sep 03, 2008	11.73	12.13	11.55	11.95	20,205	+0.35(+3.02%)