Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	28.74	30.52	28.74	29.01	104,626	+0.06(+0.21%)
Mar 30, 2010	28.96	29.09	28.71	28.95	35,783	-0.01(-0.03%)
Mar 29, 2010	28.71	29.04	28.63	28.96	25,774	+0.25(+0.87%)
Mar 26, 2010	28.66	29.34	28.42	28.71	49,830	+0.08(+0.28%)
Mar 25, 2010	29.13	29.86	28.54	28.63	30,093	-0.34(-1.17%)
Mar 24, 2010	29.44	29.44	27.72	28.97	49,996	-0.42(-1.43%)
Mar 23, 2010	29.05	29.50	28.74	29.39	30,572	+0.26(+0.89%)
Mar 22, 2010	28.54	29.36	28.34	29.13	51,077	+0.31(+1.08%)
Mar 19, 2010	28.93	29.25	28.27	28.82	92,120	+0.02(+0.07%)
Mar 18, 2010	29.68	29.82	28.68	28.80	75,459	-1.00(-3.36%)
Mar 17, 2010	29.70	30.24	29.58	29.80	40,306	+0.20(+0.68%)
Mar 16, 2010	30.23	30.27	29.10	29.60	61,451	-0.40(-1.33%)
Mar 15, 2010	30.06	30.09	29.88	30.00	104,615	+0.64(+2.18%)
Mar 12, 2010	29.30	29.70	28.98	29.36	61,603	+0.10(+0.34%)
Mar 11, 2010	29.39	29.68	28.50	29.26	70,617	-0.24(-0.81%)
Mar 10, 2010	28.85	29.71	28.85	29.50	96,171	+0.79(+2.75%)
Mar 09, 2010	28.41	28.80	28.07	28.71	70,186	+0.27(+0.95%)
Mar 08, 2010	28.24	28.50	28.11	28.44	45,434	+0.11(+0.39%)
Mar 05, 2010	27.65	28.38	27.32	28.33	84,816	+0.76(+2.76%)
Mar 04, 2010	27.43	27.66	27.22	27.57	19,805	+0.14(+0.51%)
Mar 03, 2010	27.99	28.50	26.95	27.43	104,389	-0.45(-1.61%)
Mar 02, 2010	27.75	28.50	27.58	27.88	99,537	+0.13(+0.47%)
Mar 01, 2010	27.65	28.12	27.31	27.75	61,958	+0.30(+1.09%)
Feb 26, 2010	27.74	27.74	27.33	27.45	50,327	-0.23(-0.83%)
Feb 25, 2010	26.87	27.71	26.71	27.68	93,309	+0.48(+1.76%)
Feb 24, 2010	26.99	27.82	26.92	27.20	96,538	+0.24(+0.89%)
Feb 23, 2010	27.23	27.60	26.86	26.96	155,530	-0.24(-0.88%)
Feb 22, 2010	26.92	27.34	26.86	27.20	179,946	+0.30(+1.12%)
Feb 19, 2010	26.77	27.77	26.46	26.90	164,404	+1.31(+5.12%)
Feb 18, 2010	25.05	25.63	25.05	25.59	101,031	+0.45(+1.79%)
Feb 17, 2010	25.12	25.23	24.96	25.14	44,637	+0.25(+1.00%)
Feb 16, 2010	25.03	25.46	24.34	24.89	128,722	+0.03(+0.12%)
Feb 12, 2010	24.08	24.86	24.86	24.86	52,200	+0.44(+1.80%)
Feb 11, 2010	24.04	24.53	23.90	24.42	27,329	+0.22(+0.91%)
Feb 10, 2010	24.27	24.40	23.84	24.20	21,964	-0.23(-0.94%)
Feb 09, 2010	24.20	24.67	23.90	24.43	50,530	+0.64(+2.69%)
Feb 08, 2010	24.16	24.24	23.62	23.79	59,320	-0.41(-1.69%)
Feb 05, 2010	23.92	24.23	23.57	24.20	46,558	+0.41(+1.72%)
Feb 04, 2010	23.84	24.01	23.61	23.79	81,185	-0.20(-0.83%)
Feb 03, 2010	24.19	24.41	23.73	23.99	46,573	-0.24(-0.99%)
Feb 02, 2010	24.28	24.28	23.90	24.23	71,671	+0.04(+0.17%)
Feb 01, 2010	24.07	24.38	23.80	24.19	122,933	+0.25(+1.04%)
Jan 29, 2010	24.93	25.20	23.84	23.94	176,379	-0.96(-3.86%)
Jan 28, 2010	25.73	25.73	24.85	24.90	224,861	-0.84(-3.26%)
Jan 27, 2010	25.37	25.91	25.30	25.74	73,778	+0.19(+0.74%)
Jan 26, 2010	25.74	26.22	25.36	25.55	46,915	-0.37(-1.43%)
Jan 25, 2010	26.00	26.32	25.73	25.92	60,584	+0.20(+0.78%)
Jan 22, 2010	25.97	26.45	25.62	25.72	74,774	-0.38(-1.46%)
Jan 21, 2010	26.43	26.47	25.95	26.10	123,096	-0.42(-1.58%)
Jan 20, 2010	26.37	26.56	25.84	26.52	202,578	-0.05(-0.19%)
Jan 19, 2010	26.04	26.73	26.04	26.57	101,596	+0.51(+1.96%)
Jan 15, 2010	26.56	26.06	26.06	26.06	79,000	-0.37(-1.40%)
Jan 14, 2010	26.21	26.57	26.12	26.43	53,443	+0.25(+0.95%)
Jan 13, 2010	26.18	26.25	25.74	26.18	55,394	+0.39(+1.51%)
Jan 12, 2010	26.33	26.33	25.35	25.79	89,886	-0.69(-2.61%)
Jan 11, 2010	26.39	26.69	25.76	26.48	153,301	+0.17(+0.65%)
Jan 08, 2010	28.76	29.24	25.40	26.31	685,054	-3.03(-10.33%)
Jan 07, 2010	29.11	29.52	28.97	29.34	61,585	+0.29(+1.00%)
Jan 06, 2010	30.79	30.79	29.00	29.05	211,773	-1.69(-5.50%)
Jan 05, 2010	31.30	31.60	30.73	30.74	64,846	-0.71(-2.26%)
Jan 04, 2010	30.81	32.07	30.72	31.45	75,172	+1.14(+3.76%)
Dec 31, 2009	30.90	30.31	30.31	30.31	33,100	-0.62(-2.00%)
Dec 30, 2009	30.06	30.98	29.88	30.93	41,067	+0.81(+2.69%)
Dec 29, 2009	30.30	30.51	30.02	30.12	27,550	-0.18(-0.59%)
Dec 28, 2009	30.82	30.82	30.02	30.30	29,251	-0.48(-1.56%)
Dec 24, 2009	30.68	30.98	30.32	30.78	35,403	+0.14(+0.46%)
Dec 23, 2009	29.64	30.76	29.41	30.64	82,908	+1.19(+4.04%)
Dec 22, 2009	29.16	29.72	29.14	29.45	96,765	+0.30(+1.03%)
Dec 21, 2009	28.91	29.61	28.91	29.15	101,665	+0.33(+1.15%)
Dec 18, 2009	29.00	29.31	27.86	28.82	299,068	+0.16(+0.56%)
Dec 17, 2009	29.50	29.64	28.34	28.66	69,821	-0.98(-3.31%)
Dec 16, 2009	29.27	29.69	28.84	29.64	58,394	+0.58(+2.00%)
Dec 15, 2009	29.46	30.00	28.98	29.06	74,717	-0.40(-1.36%)
Dec 14, 2009	29.50	29.64	29.31	29.46	89,488	+0.25(+0.86%)
Dec 11, 2009	29.07	29.62	28.88	29.21	109,499	+0.23(+0.79%)
Dec 10, 2009	29.16	29.73	28.41	28.98	105,994	-0.06(-0.21%)
Dec 09, 2009	29.41	29.47	28.64	29.04	70,367	-0.35(-1.19%)
Dec 08, 2009	29.14	29.57	28.71	29.39	64,983	-0.01(-0.03%)
Dec 07, 2009	28.99	29.51	28.57	29.40	52,211	+0.46(+1.59%)
Dec 04, 2009	28.58	29.67	28.10	28.94	68,289	+1.09(+3.91%)
Dec 03, 2009	28.58	29.14	27.76	27.85	39,833	-0.55(-1.94%)
Dec 02, 2009	28.09	29.45	28.09	28.40	70,355	+0.28(+1.00%)
Dec 01, 2009	28.50	28.50	27.56	28.12	31,052	-0.04(-0.14%)
Nov 30, 2009	27.54	28.22	26.89	28.16	81,587	+0.49(+1.77%)
Nov 27, 2009	27.67	28.18	27.59	27.67	42,558	-1.11(-3.86%)
Nov 25, 2009	29.03	29.19	28.77	28.78	34,699	-0.14(-0.48%)
Nov 24, 2009	29.24	29.31	28.66	28.92	79,750	-0.61(-2.07%)
Nov 23, 2009	28.91	29.99	28.91	29.53	68,898	+0.98(+3.43%)
Nov 20, 2009	28.46	29.25	28.18	28.55	63,170	-0.14(-0.49%)
Nov 19, 2009	29.25	29.25	28.08	28.69	70,740	-0.93(-3.14%)
Nov 18, 2009	29.94	29.99	28.76	29.62	91,779	-0.08(-0.27%)
Nov 17, 2009	29.56	30.13	28.72	29.70	28,727	+0.07(+0.24%)
Nov 16, 2009	28.74	29.89	28.50	29.63	78,122	+1.09(+3.82%)
Nov 13, 2009	28.70	28.80	27.78	28.54	37,650	-0.08(-0.28%)
Nov 12, 2009	29.56	30.12	28.49	28.62	42,172	-1.07(-3.60%)
Nov 11, 2009	29.70	30.47	29.16	29.69	63,352	+0.19(+0.64%)
Nov 10, 2009	29.88	30.30	29.25	29.50	61,556	-0.48(-1.60%)
Nov 09, 2009	29.19	30.00	29.16	29.98	66,206	+1.16(+4.02%)
Nov 06, 2009	28.59	29.33	28.05	28.82	40,267	-0.06(-0.21%)
Nov 05, 2009	28.85	29.49	28.48	28.88	99,084	+0.37(+1.30%)
Nov 04, 2009	29.11	29.95	28.40	28.51	102,620	-0.33(-1.14%)
Nov 03, 2009	27.11	28.97	26.40	28.84	220,461	+2.64(+10.08%)
Nov 02, 2009	26.11	26.57	25.07	26.20	76,178	+0.25(+0.96%)
Oct 30, 2009	26.96	27.02	25.53	25.95	95,739	-1.27(-4.67%)
Oct 29, 2009	26.79	27.46	26.62	27.22	54,533	+0.67(+2.52%)
Oct 28, 2009	27.58	27.76	26.38	26.55	48,632	-0.94(-3.42%)
Oct 27, 2009	27.72	28.33	27.32	27.49	36,728	-0.21(-0.76%)
Oct 26, 2009	28.10	28.79	27.28	27.70	63,434	-0.33(-1.18%)
Oct 23, 2009	28.13	28.28	27.89	28.03	92,953	-0.48(-1.68%)
Oct 22, 2009	27.89	28.65	27.38	28.51	83,381	+0.59(+2.11%)
Oct 21, 2009	28.19	29.44	27.79	27.92	78,191	-0.27(-0.96%)
Oct 20, 2009	27.97	28.43	27.82	28.19	30,967	-0.94(-3.23%)
Oct 19, 2009	29.03	29.67	28.45	29.13	42,424	+0.13(+0.45%)
Oct 16, 2009	29.32	29.32	27.70	29.00	78,510	-0.57(-1.93%)
Oct 15, 2009	29.67	29.89	29.20	29.57	47,996	-0.26(-0.87%)
Oct 14, 2009	29.76	30.02	29.62	29.83	36,058	+0.40(+1.36%)
Oct 13, 2009	29.78	30.37	28.92	29.43	91,770	-0.34(-1.14%)
Oct 12, 2009	29.75	29.98	28.95	29.77	54,725	+0.77(+2.66%)
Oct 09, 2009	28.34	29.14	28.32	29.00	65,554	+0.67(+2.36%)
Oct 08, 2009	28.52	28.67	28.25	28.33	68,027	-0.04(-0.14%)
Oct 07, 2009	28.33	28.75	28.12	28.37	26,596	-0.01(-0.04%)
Oct 06, 2009	28.05	29.00	28.01	28.38	74,406	+0.45(+1.61%)
Oct 05, 2009	28.18	28.24	27.66	27.93	125,649	-0.18(-0.64%)
Oct 02, 2009	28.69	28.89	28.04	28.11	59,230	-0.84(-2.90%)
Oct 01, 2009	29.90	30.12	28.91	28.95	58,483	-1.02(-3.40%)
Sep 30, 2009	30.02	30.55	29.35	29.97	66,042	-0.05(-0.17%)
Sep 29, 2009	30.60	30.60	30.00	30.02	20,583	-0.46(-1.51%)
Sep 28, 2009	30.42	31.18	30.13	30.48	63,374	+0.20(+0.66%)
Sep 25, 2009	28.69	30.38	28.69	30.28	109,708	+0.03(+0.10%)
Sep 24, 2009	30.50	30.72	30.01	30.25	76,351	-0.11(-0.36%)
Sep 23, 2009	30.80	30.91	30.23	30.36	106,207	-0.41(-1.33%)
Sep 22, 2009	30.34	31.10	29.98	30.77	100,488	+0.46(+1.52%)
Sep 21, 2009	29.95	30.69	29.91	30.31	47,095	-0.11(-0.36%)
Sep 18, 2009	30.77	31.23	30.34	30.42	89,137	-0.15(-0.49%)
Sep 17, 2009	30.14	31.44	30.14	30.57	148,623	+1.79(+6.22%)
Sep 16, 2009	28.89	30.68	28.44	28.78	356,657	+1.77(+6.55%)
Sep 15, 2009	27.24	27.24	26.52	27.01	97,387	-0.26(-0.95%)
Sep 14, 2009	26.62	27.39	26.59	27.27	35,490	+0.51(+1.91%)
Sep 11, 2009	26.76	27.69	26.54	26.76	60,376	-0.04(-0.15%)
Sep 10, 2009	26.85	27.31	26.36	26.80	63,043	-0.16(-0.59%)
Sep 09, 2009	25.70	27.14	25.60	26.96	99,376	+1.17(+4.54%)
Sep 08, 2009	25.43	25.89	24.94	25.79	95,691	+0.67(+2.67%)
Sep 04, 2009	24.87	25.27	24.31	25.12	65,483	+0.26(+1.05%)
Sep 03, 2009	25.11	25.36	24.11	24.86	122,697	-0.42(-1.66%)
Sep 02, 2009	24.22	25.74	24.22	25.28	80,072	+1.00(+4.12%)
Sep 01, 2009	26.28	26.33	24.12	24.28	122,158	-1.82(-6.97%)
Aug 31, 2009	26.38	26.62	25.28	26.10	149,239	-0.47(-1.77%)
Aug 28, 2009	27.11	27.25	26.29	26.57	79,699	-0.36(-1.34%)
Aug 27, 2009	27.42	27.56	26.57	26.93	75,776	-0.57(-2.07%)
Aug 26, 2009	27.55	27.69	27.14	27.50	91,097	+0.00(+0.00%)
Aug 25, 2009	27.31	27.85	26.90	27.50	114,207	+0.29(+1.07%)
Aug 24, 2009	27.47	27.80	26.77	27.21	81,141	-0.10(-0.37%)
Aug 21, 2009	26.58	27.38	26.52	27.31	184,639	+1.08(+4.12%)
Aug 20, 2009	25.76	26.25	25.34	26.23	94,351	+0.48(+1.86%)
Aug 19, 2009	25.16	26.20	25.10	25.75	73,849	+0.22(+0.86%)
Aug 18, 2009	24.98	25.67	24.68	25.53	92,412	+0.78(+3.15%)
Aug 17, 2009	24.89	25.01	24.65	24.75	114,813	-0.55(-2.17%)
Aug 14, 2009	25.76	25.76	24.69	25.30	60,233	-0.42(-1.63%)
Aug 13, 2009	26.00	26.00	24.99	25.72	66,047	-0.19(-0.73%)
Aug 12, 2009	25.11	26.20	25.03	25.91	82,287	+0.89(+3.56%)
Aug 11, 2009	25.05	25.52	24.82	25.02	64,680	-0.10(-0.40%)
Aug 10, 2009	25.00	26.00	24.94	25.12	93,635	-0.08(-0.32%)
Aug 07, 2009	24.59	26.00	24.59	25.20	88,145	+1.04(+4.30%)
Aug 06, 2009	24.97	25.14	23.87	24.16	128,703	-0.76(-3.05%)
Aug 05, 2009	24.73	25.19	24.23	24.92	107,746	+0.17(+0.69%)
Aug 04, 2009	25.34	25.34	24.24	24.75	124,992	-0.38(-1.51%)
Aug 03, 2009	25.35	25.53	24.73	25.13	97,375	+0.18(+0.72%)
Jul 31, 2009	25.22	25.22	24.40	24.95	203,913	-0.31(-1.23%)
Jul 30, 2009	25.46	25.89	25.11	25.26	139,818	+0.11(+0.44%)
Jul 29, 2009	24.83	25.57	24.55	25.15	199,418	+0.00(+0.00%)
Jul 28, 2009	22.98	25.32	22.98	25.15	437,407	+2.41(+10.60%)
Jul 27, 2009	23.15	23.50	22.48	22.74	102,574	-0.27(-1.17%)
Jul 24, 2009	21.00	23.04	20.95	23.01	1,502	+1.88(+8.90%)
Jul 23, 2009	20.10	21.18	19.97	21.13	418,583	+0.92(+4.55%)
Jul 22, 2009	19.66	20.33	18.64	20.21	170,917	+0.11(+0.55%)
Jul 21, 2009	20.69	20.69	20.00	20.10	158,929	-0.41(-2.00%)
Jul 20, 2009	20.80	20.90	20.41	20.51	120,910	-0.22(-1.06%)
Jul 17, 2009	21.62	21.64	20.40	20.73	249,284	-1.54(-6.92%)
Jul 16, 2009	22.15	22.40	21.60	22.27	44,554	+0.01(+0.04%)
Jul 15, 2009	21.23	22.52	20.93	22.26	146,780	+1.40(+6.71%)
Jul 14, 2009	20.93	21.07	20.50	20.86	47,659	-0.12(-0.57%)
Jul 13, 2009	20.26	21.06	20.26	20.98	82,519	+0.66(+3.25%)
Jul 10, 2009	19.87	20.43	19.87	20.32	83,622	+0.12(+0.59%)
Jul 09, 2009	20.28	20.44	19.97	20.20	116,069	+0.19(+0.95%)
Jul 08, 2009	20.21	20.51	19.59	20.01	89,450	-0.16(-0.79%)
Jul 07, 2009	20.46	20.59	20.05	20.17	95,787	-0.22(-1.08%)
Jul 06, 2009	20.47	20.49	19.96	20.39	139,489	-0.11(-0.54%)
Jul 02, 2009	21.10	21.24	20.50	20.50	239,743	-1.06(-4.92%)
Jul 01, 2009	20.43	21.64	20.43	21.56	419,700	+1.33(+6.57%)
Jun 30, 2009	19.49	20.29	19.40	20.23	185,246	+0.90(+4.66%)
Jun 29, 2009	18.65	19.80	18.41	19.33	124,574	+0.71(+3.81%)
Jun 26, 2009	19.17	19.17	18.62	18.62	306,053	-0.63(-3.27%)
Jun 25, 2009	19.03	19.29	18.80	19.25	161,597	-0.13(-0.67%)
Jun 24, 2009	19.05	20.00	18.80	19.38	201,343	+0.63(+3.36%)
Jun 23, 2009	19.08	19.29	18.27	18.75	159,598	-0.23(-1.21%)
Jun 22, 2009	19.32	19.50	18.96	18.98	208,067	-0.44(-2.27%)
Jun 19, 2009	19.57	19.63	19.19	19.42	174,892	+0.22(+1.15%)
Jun 18, 2009	19.25	19.32	18.89	19.20	174,872	-0.17(-0.88%)
Jun 17, 2009	19.76	19.90	19.31	19.37	208,196	-0.44(-2.22%)
Jun 16, 2009	20.49	20.75	19.56	19.81	177,515	-0.80(-3.88%)
Jun 15, 2009	20.96	20.96	20.28	20.61	131,407	-0.63(-2.97%)
Jun 12, 2009	20.96	21.68	20.29	21.24	229,961	+0.00(+0.00%)
Jun 11, 2009	21.24	21.98	21.15	21.24	161,246	+0.18(+0.85%)
Jun 10, 2009	21.79	22.18	20.66	21.06	198,764	-0.59(-2.73%)
Jun 09, 2009	21.81	22.22	21.55	21.65	149,551	+0.12(+0.56%)
Jun 08, 2009	21.99	22.02	21.28	21.53	240,573	-1.05(-4.65%)
Jun 05, 2009	22.54	23.03	21.22	22.58	348,609	+0.21(+0.94%)
Jun 04, 2009	19.18	22.84	19.16	22.37	656,475	+3.78(+20.33%)
Jun 03, 2009	18.34	18.60	17.92	18.59	169,739	+0.13(+0.69%)
Jun 02, 2009	18.01	18.55	17.85	18.46	197,068	+0.40(+2.23%)
Jun 01, 2009	17.46	18.10	17.30	18.06	301,943	+1.00(+5.86%)
May 29, 2009	17.00	17.30	16.66	17.06	220,898	+0.05(+0.29%)
May 28, 2009	17.38	17.49	16.72	17.01	220,482	-0.26(-1.51%)
May 27, 2009	17.58	17.78	17.26	17.27	209,091	-0.39(-2.21%)
May 26, 2009	17.27	17.94	17.04	17.66	262,370	+0.25(+1.44%)
May 22, 2009	18.34	18.34	17.27	17.41	191,751	-0.86(-4.71%)
May 21, 2009	18.26	18.45	17.64	18.27	145,992	-0.31(-1.67%)
May 20, 2009	19.33	19.64	18.43	18.58	214,166	-0.64(-3.33%)
May 19, 2009	19.46	19.80	18.84	19.22	100,609	-0.16(-0.83%)
May 18, 2009	19.12	19.63	18.80	19.38	97,835	+0.48(+2.54%)
May 15, 2009	18.74	19.17	18.26	18.90	159,431	+0.14(+0.75%)
May 14, 2009	18.84	19.68	18.36	18.76	296,164	-0.08(-0.42%)
May 13, 2009	20.50	20.51	18.70	18.84	221,213	-2.06(-9.86%)
May 12, 2009	21.41	21.81	20.05	20.90	197,385	-0.42(-1.97%)
May 11, 2009	21.67	21.67	21.01	21.32	123,454	-0.43(-1.98%)
May 08, 2009	21.90	22.46	21.10	21.75	224,174	+0.32(+1.49%)
May 07, 2009	22.32	22.32	20.92	21.43	235,130	-0.59(-2.68%)
May 06, 2009	22.86	23.27	21.77	22.02	172,133	-0.80(-3.51%)
May 05, 2009	25.03	25.64	22.62	22.82	248,624	-3.08(-11.89%)
May 04, 2009	25.62	25.91	25.26	25.90	86,376	+0.66(+2.61%)
May 01, 2009	25.45	25.60	24.60	25.24	175,612	-0.21(-0.83%)
Apr 30, 2009	25.88	26.60	25.29	25.45	132,742	-0.16(-0.62%)
Apr 29, 2009	23.96	25.98	23.96	25.61	94,792	+1.67(+6.98%)
Apr 28, 2009	22.91	24.62	22.90	23.94	114,233	+0.84(+3.64%)
Apr 27, 2009	23.72	23.88	22.60	23.10	123,989	-1.10(-4.55%)
Apr 24, 2009	24.24	24.77	23.61	24.20	115,696	+0.20(+0.83%)
Apr 23, 2009	24.01	24.41	23.17	24.00	323,381	+0.01(+0.04%)
Apr 22, 2009	24.40	25.76	23.79	23.99	428,882	-0.91(-3.65%)
Apr 21, 2009	21.79	24.99	21.79	24.90	563,558	+3.07(+14.06%)
Apr 20, 2009	23.45	23.47	21.51	21.83	380,102	-2.13(-8.89%)
Apr 17, 2009	23.17	24.75	22.70	23.96	205,570	+0.87(+3.77%)
Apr 16, 2009	21.95	23.30	21.41	23.09	270,316	+1.31(+6.01%)
Apr 15, 2009	20.91	22.27	20.89	21.78	224,352	+0.72(+3.42%)
Apr 14, 2009	21.05	21.49	19.26	21.06	208,923	-0.42(-1.96%)
Apr 13, 2009	21.51	21.60	20.46	21.48	78,409	-0.40(-1.83%)
Apr 09, 2009	20.46	21.94	20.21	21.88	216,801	+1.88(+9.40%)
Apr 08, 2009	19.73	20.09	19.37	20.00	78,016	+0.38(+1.94%)
Apr 07, 2009	20.09	20.72	19.43	19.62	130,759	-0.86(-4.20%)
Apr 06, 2009	21.43	21.67	20.00	20.48	140,831	-1.21(-5.58%)
Apr 03, 2009	21.27	21.69	20.78	21.69	96,809	+0.40(+1.88%)
Apr 02, 2009	19.77	21.66	19.69	21.29	179,950	+1.98(+10.25%)