Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.896	7.969	7.782	7.820	35,867	-0.15(-1.87%)
Jul 30, 2009	7.971	7.971	7.845	7.969	45,845	+0.16(+1.99%)
Jul 29, 2009	7.896	7.896	7.709	7.814	23,230	-0.16(-1.97%)
Jul 28, 2009	7.772	7.971	7.761	7.971	40,520	+0.03(+0.32%)
Jul 27, 2009	7.789	7.971	7.768	7.946	51,837	+0.10(+1.34%)
Jul 24, 2009	7.650	7.866	7.556	7.841	64,594	+0.08(+1.03%)
Jul 23, 2009	7.617	7.761	7.499	7.761	98,507	+0.12(+1.51%)
Jul 22, 2009	7.457	7.780	7.457	7.646	45,630	+0.15(+2.02%)
Jul 21, 2009	7.550	7.550	7.283	7.495	42,308	-0.01(-0.20%)
Jul 20, 2009	7.506	7.650	7.289	7.510	43,566	-0.08(-1.05%)
Jul 17, 2009	7.715	7.715	7.514	7.589	54,183	-0.13(-1.63%)
Jul 16, 2009	7.657	7.822	7.363	7.715	82,228	-0.01(-0.08%)
Jul 15, 2009	7.472	7.724	7.472	7.722	86,623	+0.34(+4.57%)
Jul 14, 2009	7.394	7.489	7.082	7.384	34,094	-0.03(-0.45%)
Jul 13, 2009	6.964	7.417	6.964	7.417	71,749	+0.54(+7.87%)
Jul 10, 2009	6.870	7.013	6.725	6.876	41,350	-0.04(-0.55%)
Jul 09, 2009	7.300	7.403	6.904	6.914	82,256	-0.36(-4.96%)
Jul 08, 2009	7.501	7.543	7.237	7.275	51,108	-0.20(-2.61%)
Jul 07, 2009	7.585	7.657	7.470	7.470	39,972	+0.00(+0.03%)
Jul 06, 2009	7.357	7.759	7.266	7.468	96,834	+0.12(+1.57%)
Jul 02, 2009	7.466	7.728	7.352	7.352	88,024	-0.34(-4.37%)
Jul 01, 2009	7.466	7.866	7.357	7.688	206,955	+0.33(+4.48%)
Jun 30, 2009	7.503	7.615	7.271	7.359	106,259	-0.11(-1.52%)
Jun 29, 2009	7.686	7.971	7.464	7.472	146,364	-0.32(-4.09%)
Jun 26, 2009	7.655	7.992	7.036	7.791	725,932	+0.03(+0.38%)
Jun 25, 2009	7.080	7.761	7.063	7.761	174,157	+0.90(+13.15%)
Jun 24, 2009	7.013	7.413	6.807	6.859	98,245	-0.04(-0.55%)
Jun 23, 2009	6.679	7.029	6.566	6.897	98,951	+0.31(+4.71%)
Jun 22, 2009	6.849	7.153	6.587	6.587	89,545	-0.32(-4.62%)
Jun 19, 2009	7.032	7.308	6.734	6.906	136,239	-0.01(-0.15%)
Jun 18, 2009	6.580	7.040	6.580	6.916	66,496	+0.30(+4.57%)
Jun 17, 2009	6.484	6.702	6.446	6.614	50,650	+0.13(+1.94%)
Jun 16, 2009	6.358	6.616	6.358	6.488	68,198	+0.02(+0.32%)
Jun 15, 2009	6.706	6.843	6.362	6.467	88,983	-0.39(-5.75%)
Jun 12, 2009	6.765	6.891	6.671	6.862	68,289	-0.01(-0.12%)
Jun 11, 2009	6.692	7.013	6.653	6.870	55,427	+0.22(+3.31%)
Jun 10, 2009	7.122	7.122	6.608	6.650	107,279	-0.36(-5.12%)
Jun 09, 2009	7.306	7.384	7.008	7.008	55,327	-0.22(-2.99%)
Jun 08, 2009	7.357	7.415	6.694	7.224	74,433	-0.17(-2.35%)
Jun 05, 2009	7.543	7.573	6.960	7.399	59,803	-0.08(-1.07%)
Jun 04, 2009	6.853	7.510	6.635	7.478	70,381	+0.72(+10.61%)
Jun 03, 2009	6.794	6.904	6.543	6.761	51,346	-0.10(-1.50%)
Jun 02, 2009	7.180	7.248	6.692	6.864	63,703	-0.39(-5.41%)
Jun 01, 2009	6.780	7.751	6.780	7.256	183,882	+0.64(+9.70%)
May 29, 2009	6.608	6.614	6.346	6.614	66,096	+0.05(+0.83%)
May 28, 2009	6.713	6.713	6.281	6.560	55,942	+0.07(+1.13%)
May 27, 2009	7.090	7.138	6.486	6.486	45,239	-0.60(-8.52%)
May 26, 2009	6.335	7.227	6.335	7.090	85,183	+0.64(+9.85%)
May 22, 2009	6.362	6.815	6.325	6.455	64,079	+0.17(+2.74%)
May 21, 2009	6.132	6.587	6.085	6.283	69,094	+0.05(+0.77%)
May 20, 2009	6.482	6.822	5.960	6.234	92,887	-0.15(-2.33%)
May 19, 2009	6.794	6.977	6.268	6.383	66,563	-0.52(-7.51%)
May 18, 2009	6.312	6.943	6.312	6.901	37,340	+0.73(+11.87%)
May 15, 2009	6.293	6.478	5.981	6.169	70,753	+0.10(+1.62%)
May 14, 2009	6.111	6.367	5.901	6.071	125,546	-0.03(-0.45%)
May 13, 2009	6.306	6.461	6.098	6.098	54,526	-0.39(-6.01%)
May 12, 2009	6.662	6.662	6.429	6.488	20,994	-0.13(-2.00%)
May 11, 2009	6.794	6.897	6.620	6.620	19,864	-0.37(-5.23%)
May 08, 2009	6.675	6.985	6.314	6.985	49,711	+0.49(+7.56%)
May 07, 2009	7.097	7.097	6.350	6.494	79,348	-0.45(-6.47%)
May 06, 2009	7.017	7.017	6.620	6.943	78,366	+0.06(+0.85%)
May 05, 2009	6.662	7.151	6.599	6.885	99,575	+0.22(+3.24%)
May 04, 2009	6.471	6.669	6.471	6.669	175,882	+0.04(+0.57%)
May 01, 2009	7.292	7.292	6.539	6.631	110,721	-0.67(-9.14%)
Apr 30, 2009	7.336	7.434	7.208	7.298	22,405	-0.01(-0.09%)
Apr 29, 2009	7.432	7.543	7.153	7.304	131,119	-0.06(-0.77%)
Apr 28, 2009	7.241	7.520	7.172	7.361	115,373	+0.05(+0.69%)
Apr 27, 2009	7.445	7.782	7.258	7.310	109,090	-0.38(-4.94%)
Apr 24, 2009	7.474	7.726	7.206	7.690	70,796	+0.29(+3.85%)
Apr 23, 2009	7.686	7.886	7.101	7.405	88,906	-0.28(-3.66%)
Apr 22, 2009	7.973	7.982	7.621	7.686	51,089	-0.31(-3.91%)
Apr 21, 2009	7.269	8.011	7.099	7.999	111,784	+0.71(+9.73%)
Apr 20, 2009	7.642	7.642	7.101	7.290	52,118	-0.65(-8.14%)
Apr 17, 2009	7.931	7.940	7.625	7.936	67,206	+0.13(+1.61%)
Apr 16, 2009	7.701	7.845	7.501	7.810	60,542	+0.20(+2.56%)
Apr 15, 2009	7.342	7.636	7.342	7.615	22,925	+0.22(+2.98%)
Apr 14, 2009	7.499	7.761	7.323	7.394	75,010	-0.27(-3.56%)
Apr 13, 2009	7.424	7.887	7.310	7.667	94,632	+0.09(+1.13%)
Apr 09, 2009	6.797	7.667	6.759	7.581	112,618	+0.98(+14.91%)
Apr 08, 2009	6.125	6.597	6.104	6.597	61,953	+0.51(+8.34%)
Apr 07, 2009	6.450	6.545	5.991	6.090	57,596	-0.48(-7.31%)
Apr 06, 2009	6.985	6.985	6.450	6.570	77,117	-0.59(-8.23%)
Apr 03, 2009	7.055	7.237	7.006	7.159	34,799	+0.06(+0.83%)
Apr 02, 2009	6.578	7.269	6.573	7.101	118,567	+0.52(+7.94%)
Apr 01, 2009	6.018	6.650	6.018	6.578	79,558	+0.35(+5.59%)
Mar 31, 2009	6.150	6.436	6.052	6.230	89,574	+0.21(+3.48%)
Mar 30, 2009	5.974	6.129	5.859	6.020	77,623	-1.10(-15.41%)
Mar 26, 2009	6.826	7.117	6.778	7.117	117,309	+0.42(+6.23%)
Mar 25, 2009	6.593	6.849	6.311	6.700	83,477	+0.22(+3.40%)
Mar 24, 2009	6.925	7.266	6.480	6.480	117,585	-0.80(-10.98%)
Mar 23, 2009	6.799	7.279	6.692	7.279	120,403	+0.96(+15.28%)
Mar 20, 2009	6.696	6.776	6.314	6.314	83,305	-0.35(-5.20%)
Mar 19, 2009	7.025	7.168	6.547	6.660	36,230	-0.26(-3.76%)
Mar 18, 2009	6.583	6.922	6.461	6.920	133,860	+0.42(+6.49%)
Mar 17, 2009	5.777	6.499	5.777	6.499	56,395	+0.62(+10.52%)
Mar 16, 2009	6.148	6.301	5.840	5.880	61,300	-0.20(-3.31%)
Mar 13, 2009	6.003	6.199	5.884	6.081	0	+0.10(+1.72%)
Mar 12, 2009	5.167	5.978	5.167	5.978	84,559	+0.67(+12.56%)
Mar 11, 2009	5.297	5.420	5.223	5.311	37,178	-0.02(-0.39%)
Mar 10, 2009	4.781	5.337	4.602	5.332	101,763	+0.74(+16.18%)
Mar 09, 2009	4.776	4.967	4.523	4.590	108,852	-0.25(-5.12%)
Mar 06, 2009	4.682	4.875	4.669	4.837	0	+0.12(+2.63%)
Mar 05, 2009	4.770	4.814	4.714	4.714	50,717	-0.21(-4.26%)
Mar 04, 2009	4.848	4.993	4.676	4.923	60,475	+0.19(+3.94%)
Mar 02, 2009	4.772	4.904	4.653	4.737	111,545	-0.00(-0.09%)
Feb 27, 2009	5.011	5.244	4.628	4.741	0	-0.38(-7.41%)
Feb 26, 2009	5.362	5.506	5.120	5.120	50,869	-0.18(-3.40%)
Feb 25, 2009	5.714	5.714	5.301	5.301	77,070	-0.58(-9.88%)
Feb 24, 2009	5.244	5.913	5.146	5.882	102,874	+0.66(+12.61%)
Feb 23, 2009	5.519	5.519	5.223	5.223	148,562	-0.29(-5.32%)
Feb 20, 2009	5.643	5.775	5.517	5.517	51,561	-0.19(-3.31%)
Feb 19, 2009	5.999	6.104	5.706	5.706	12,871	-0.17(-2.86%)
Feb 18, 2009	5.976	6.109	5.874	5.874	35,424	+0.00(+0.00%)
Feb 17, 2009	6.293	6.293	5.874	5.874	36,230	-0.50(-7.89%)
Feb 13, 2009	6.257	6.421	6.230	6.377	47,671	+0.10(+1.60%)
Feb 12, 2009	5.888	6.320	5.876	6.276	56,490	+0.26(+4.40%)
Feb 11, 2009	6.167	6.167	5.855	6.012	95,537	-0.07(-1.17%)
Feb 10, 2009	6.757	6.862	6.083	6.083	54,921	-0.70(-10.36%)
Feb 09, 2009	6.818	7.006	6.575	6.786	49,578	-0.05(-0.77%)
Feb 06, 2009	6.471	6.849	6.471	6.839	34,971	+0.37(+5.67%)
Feb 05, 2009	6.362	6.703	6.325	6.471	27,453	+0.04(+0.55%)
Feb 04, 2009	6.776	6.870	6.281	6.436	31,911	-0.34(-5.04%)
Feb 03, 2009	6.713	6.916	6.648	6.778	59,674	+0.16(+2.38%)
Feb 02, 2009	6.167	6.669	6.159	6.620	50,807	+0.53(+8.64%)
Jan 30, 2009	6.408	6.408	6.094	6.094	0	-0.21(-3.33%)
Jan 29, 2009	6.839	6.927	6.304	6.304	57,067	-0.64(-9.19%)
Jan 28, 2009	7.063	7.063	6.849	6.941	20,093	+0.02(+0.33%)
Jan 27, 2009	6.117	7.147	6.117	6.918	83,853	+0.80(+13.10%)
Jan 26, 2009	6.010	6.196	5.949	6.117	27,649	+0.20(+3.37%)
Jan 23, 2009	5.664	6.157	5.664	5.918	29,870	+0.11(+1.84%)
Jan 22, 2009	5.769	6.088	5.769	5.811	40,339	-0.06(-1.07%)
Jan 21, 2009	5.848	6.002	5.670	5.874	86,027	+0.13(+2.19%)
Jan 20, 2009	6.360	6.360	5.748	5.748	74,686	-0.76(-11.73%)
Jan 16, 2009	6.599	6.599	6.083	6.511	39,605	-0.08(-1.15%)
Jan 15, 2009	6.373	6.604	6.083	6.587	47,671	+0.23(+3.60%)
Jan 14, 2009	6.713	6.776	6.329	6.358	46,479	-0.50(-7.25%)
Jan 13, 2009	6.713	6.987	6.713	6.855	34,347	+0.11(+1.65%)
Jan 12, 2009	7.174	7.174	6.734	6.744	72,779	-0.46(-6.40%)
Jan 09, 2009	7.797	7.797	7.178	7.206	78,195	-0.58(-7.41%)
Jan 08, 2009	7.552	8.036	7.476	7.782	88,720	+0.21(+2.74%)
Jan 07, 2009	7.892	7.934	7.552	7.575	94,212	-0.50(-6.13%)
Jan 06, 2009	8.057	8.143	7.562	8.070	100,099	+0.08(+0.94%)
Jan 05, 2009	8.051	8.194	7.885	7.994	17,399	-0.03(-0.34%)
Jan 02, 2009	8.024	8.385	7.709	8.022	0	+0.01(+0.13%)
Jan 01, 2009	7.919	8.328	7.889	8.011	0	+0.00(+0.00%)
Dec 31, 2008	7.919	8.328	7.889	8.011	76,297	-0.00(-0.03%)
Dec 30, 2008	7.667	8.085	7.613	8.013	57,849	+0.46(+6.11%)
Dec 29, 2008	8.087	8.112	7.552	7.552	48,143	-0.53(-6.61%)
Dec 26, 2008	7.948	8.206	7.856	8.087	75,291	+0.18(+2.25%)
Dec 24, 2008	8.131	8.131	7.870	7.908	58,564	-0.04(-0.48%)
Dec 23, 2008	8.185	8.185	7.837	7.946	68,942	-0.18(-2.17%)
Dec 22, 2008	8.242	8.322	7.594	8.122	84,211	-0.09(-1.15%)
Dec 19, 2008	8.378	8.747	8.202	8.217	244,791	+0.17(+2.14%)
Dec 18, 2008	8.347	8.412	7.833	8.045	104,066	-0.26(-3.16%)
Dec 17, 2008	8.286	8.412	8.010	8.307	86,856	-0.12(-1.37%)
Dec 16, 2008	7.491	8.422	7.361	8.422	182,780	+1.06(+14.32%)
Dec 15, 2008	7.640	7.814	7.021	7.367	162,229	-0.34(-4.44%)
Dec 12, 2008	7.029	7.709	6.868	7.709	0	+0.28(+3.81%)
Dec 11, 2008	7.978	8.286	7.426	7.426	123,172	-0.90(-10.83%)
Dec 10, 2008	7.971	8.328	7.898	8.328	72,851	+0.42(+5.31%)
Dec 09, 2008	8.202	8.391	7.864	7.908	129,870	-0.48(-5.75%)
Dec 08, 2008	7.512	8.443	7.512	8.391	152,905	+0.85(+11.27%)
Dec 05, 2008	6.807	7.541	6.557	7.541	103,027	+0.68(+9.94%)
Dec 04, 2008	7.132	7.539	6.849	6.859	107,994	-0.33(-4.53%)
Dec 03, 2008	7.048	7.262	6.818	7.185	165,156	+0.22(+3.16%)
Dec 02, 2008	6.220	6.964	6.184	6.964	123,477	+0.80(+12.93%)
Dec 01, 2008	7.229	7.258	6.167	6.167	148,886	-1.04(-14.41%)
Nov 28, 2008	7.107	7.237	7.009	7.206	59,112	+0.03(+0.35%)
Nov 26, 2008	6.759	7.283	6.759	7.180	157,572	+0.23(+3.26%)
Nov 25, 2008	6.740	6.954	6.555	6.954	383,162	+0.37(+5.57%)
Nov 24, 2008	5.702	6.608	5.647	6.587	323,768	+1.11(+20.35%)
Nov 21, 2008	5.605	5.611	5.192	5.473	197,396	+0.09(+1.76%)
Nov 20, 2008	5.452	5.664	5.349	5.379	132,144	-0.09(-1.69%)
Nov 19, 2008	5.592	5.867	5.471	5.471	71,959	-0.27(-4.64%)
Nov 18, 2008	6.121	6.146	5.506	5.737	92,958	-0.34(-5.53%)
Nov 17, 2008	6.186	6.186	5.978	6.073	32,611	-0.03(-0.52%)
Nov 14, 2008	6.551	6.755	6.088	6.104	0	-0.57(-8.49%)
Nov 13, 2008	5.901	6.671	5.563	6.671	107,536	+0.84(+14.47%)
Nov 12, 2008	6.541	6.671	5.827	5.827	77,684	-0.85(-12.67%)
Nov 11, 2008	6.560	6.876	6.400	6.673	73,513	+0.02(+0.25%)
Nov 10, 2008	7.281	7.430	6.408	6.656	115,264	-0.67(-9.14%)
Nov 07, 2008	7.290	7.405	7.197	7.325	54,035	+0.16(+2.22%)
Nov 06, 2008	7.101	7.376	7.036	7.166	94,894	-0.02(-0.26%)
Nov 05, 2008	7.625	7.709	7.185	7.185	47,671	-0.56(-7.28%)
Nov 04, 2008	7.736	7.814	7.493	7.749	71,859	+0.09(+1.21%)
Nov 03, 2008	7.617	7.785	7.617	7.657	64,680	-0.08(-1.08%)
Oct 31, 2008	6.893	7.741	6.893	7.741	164,146	+0.82(+11.82%)
Oct 30, 2008	6.557	6.922	6.555	6.922	58,993	+0.54(+8.52%)
Oct 29, 2008	5.989	6.553	5.936	6.379	103,494	+0.39(+6.51%)
Oct 28, 2008	5.068	5.989	5.068	5.989	217,190	+0.95(+18.96%)
Oct 27, 2008	5.957	6.010	5.034	5.034	110,153	-0.84(-14.32%)
Oct 24, 2008	5.580	6.245	5.540	5.876	174,171	-0.14(-2.34%)
Oct 23, 2008	6.069	6.220	5.888	6.016	110,792	-0.02(-0.28%)
Oct 22, 2008	6.215	6.536	5.983	6.033	74,452	-0.38(-5.92%)
Oct 21, 2008	6.608	6.849	6.413	6.413	41,078	-0.28(-4.17%)
Oct 20, 2008	6.975	6.975	6.427	6.692	106,783	-0.25(-3.63%)
Oct 17, 2008	6.818	7.394	6.713	6.943	146,150	-0.40(-5.43%)
Oct 16, 2008	6.555	7.342	6.188	7.342	147,809	+1.05(+16.67%)
Oct 15, 2008	7.040	7.438	6.293	6.293	70,934	-1.16(-15.54%)
Oct 14, 2008	8.359	8.359	7.380	7.451	35,815	-0.40(-5.15%)
Oct 13, 2008	7.057	7.856	7.034	7.856	111,069	+0.93(+13.48%)
Oct 10, 2008	5.653	6.922	5.653	6.922	177,074	+0.83(+13.60%)
Oct 09, 2008	7.199	7.239	6.094	6.094	87,028	-1.06(-14.81%)
Oct 08, 2008	7.304	7.506	7.017	7.153	161,891	-0.48(-6.24%)
Oct 07, 2008	8.160	8.160	7.571	7.629	80,335	-0.53(-6.55%)
Oct 06, 2008	7.602	8.286	7.394	8.164	180,058	+0.17(+2.07%)
Oct 03, 2008	8.898	8.917	7.999	7.999	0	-0.71(-8.19%)
Oct 02, 2008	8.961	8.961	8.695	8.712	38,709	-0.16(-1.82%)
Oct 01, 2008	8.947	8.947	8.705	8.873	37,660	-0.19(-2.06%)
Sep 30, 2008	9.062	9.135	8.760	9.060	62,377	+0.21(+2.35%)
Sep 29, 2008	9.091	9.148	8.852	8.852	105,753	-0.46(-4.98%)
Sep 26, 2008	9.440	9.440	8.810	9.316	0	-0.23(-2.42%)
Sep 25, 2008	9.796	9.796	9.496	9.547	65,786	+0.15(+1.58%)
Sep 24, 2008	10.10	10.11	9.387	9.398	73,823	-0.65(-6.47%)
Sep 23, 2008	10.09	10.35	9.891	10.05	50,293	-0.09(-0.93%)
Sep 22, 2008	10.40	10.49	9.960	10.14	107,736	-0.47(-4.39%)
Sep 19, 2008	9.817	10.61	8.888	10.61	0	+1.06(+11.14%)
Sep 18, 2008	8.626	9.689	8.403	9.545	151,503	+1.15(+13.75%)
Sep 17, 2008	9.356	9.356	8.391	8.391	116,503	-0.77(-8.42%)
Sep 16, 2008	9.148	9.356	8.544	9.163	90,313	+0.04(+0.44%)
Sep 15, 2008	9.515	9.698	9.119	9.123	51,542	-0.50(-5.17%)
Sep 12, 2008	9.509	9.698	9.505	9.620	33,751	-0.01(-0.09%)
Sep 11, 2008	9.482	9.670	9.463	9.628	44,810	+0.08(+0.88%)
Sep 10, 2008	9.335	9.691	9.335	9.545	93,778	+0.31(+3.32%)
Sep 09, 2008	8.982	9.951	8.976	9.238	256,404	+0.26(+2.90%)
Sep 08, 2008	9.052	9.052	8.787	8.978	78,657	+0.30(+3.48%)
Sep 05, 2008	8.580	8.718	8.447	8.676	0	+0.15(+1.80%)
Sep 04, 2008	8.770	8.770	8.475	8.523	32,893	-0.28(-3.15%)
Sep 03, 2008	8.659	8.842	8.659	8.800	33,846	+0.14(+1.62%)
Sep 02, 2008	8.758	8.863	8.559	8.659	40,024	-0.00(-0.02%)
Aug 29, 2008	8.852	8.852	8.338	8.661	0	-0.19(-2.16%)
Aug 28, 2008	8.613	8.928	8.502	8.852	69,061	+0.21(+2.48%)
Aug 27, 2008	8.286	8.638	8.286	8.638	40,043	+0.28(+3.34%)
Aug 26, 2008	8.185	8.443	8.185	8.359	43,380	+0.09(+1.09%)
Aug 25, 2008	8.485	8.548	8.160	8.269	48,862	-0.28(-3.26%)
Aug 22, 2008	8.714	8.714	8.435	8.548	0	+0.04(+0.42%)
Aug 21, 2008	8.487	8.559	8.487	8.512	17,256	-0.05(-0.64%)
Aug 20, 2008	8.596	8.747	8.519	8.567	43,909	+0.02(+0.27%)
Aug 19, 2008	8.496	8.550	8.460	8.544	51,008	-0.04(-0.51%)
Aug 18, 2008	8.766	8.919	8.573	8.588	25,790	-0.13(-1.44%)
Aug 15, 2008	8.810	9.125	8.594	8.714	0	-0.06(-0.65%)
Aug 14, 2008	8.575	8.777	8.498	8.770	99,637	+0.09(+1.04%)
Aug 13, 2008	8.733	8.768	8.454	8.680	81,765	+0.00(+0.00%)
Aug 12, 2008	8.458	8.731	8.387	8.680	63,450	+0.29(+3.45%)
Aug 11, 2008	8.261	8.687	8.233	8.391	156,499	+0.03(+0.30%)
Aug 08, 2008	8.210	8.598	8.210	8.366	361,061	+0.08(+0.91%)
Aug 07, 2008	8.282	8.351	8.257	8.290	40,520	+0.03(+0.30%)
Aug 06, 2008	8.296	8.299	8.129	8.265	65,242	-0.04(-0.53%)
Aug 05, 2008	8.391	8.529	8.286	8.309	91,523	-0.03(-0.35%)
Aug 04, 2008	8.380	8.393	8.108	8.338	46,717	+0.02(+0.20%)