RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	5.819	6.016	5.744	5.826	1,957	-0.13(-2.16%)
Aug 30, 2010	6.123	6.177	5.955	5.955	1,307,192	-0.19(-3.03%)
Aug 27, 2010	6.141	6.152	5.976	6.141	1,311,856	+0.16(+2.75%)
Aug 26, 2010	6.023	6.134	5.962	5.976	2,899	+0.06(+1.03%)
Aug 25, 2010	5.701	5.944	5.669	5.916	1,764	+0.09(+1.47%)
Aug 24, 2010	5.654	5.862	5.561	5.830	7,160	+0.05(+0.80%)
Aug 23, 2010	5.790	5.898	5.683	5.783	1,216,867	+0.02(+0.37%)
Aug 20, 2010	5.719	5.765	5.561	5.762	1,522,475	-0.10(-1.71%)
Aug 19, 2010	6.109	6.109	5.819	5.862	6,154	-0.38(-6.07%)
Aug 18, 2010	6.366	6.366	6.184	6.241	27,800	-0.15(-2.35%)
Aug 17, 2010	6.262	6.506	6.187	6.391	4,249	+0.24(+3.83%)
Aug 16, 2010	6.026	6.177	6.009	6.155	615,645	+0.08(+1.24%)
Aug 13, 2010	6.080	6.144	6.026	6.080	753,677	-0.02(-0.29%)
Aug 12, 2010	6.123	6.162	5.951	6.098	1,354,409	-0.15(-2.40%)
Aug 11, 2010	6.352	6.352	6.149	6.248	2,310,144	-0.34(-5.11%)
Aug 10, 2010	6.574	6.584	6.448	6.584	1,567,743	-0.04(-0.65%)
Aug 09, 2010	6.509	6.699	6.473	6.627	2,434,785	+0.33(+5.16%)
Aug 06, 2010	6.302	6.380	6.084	6.302	1,215,771	-0.04(-0.68%)
Aug 05, 2010	6.509	6.509	6.327	6.345	1,299,867	-0.13(-2.04%)
Aug 04, 2010	6.548	6.576	6.398	6.477	1,322,123	+0.03(+0.44%)
Aug 03, 2010	6.231	6.523	6.095	6.448	2,208,714	+0.32(+5.17%)
Aug 02, 2010	6.060	6.184	6.024	6.131	2,015,304	+0.19(+3.12%)
Jul 30, 2010	5.946	6.177	5.942	5.946	2,581,953	-0.29(-4.69%)
Jul 29, 2010	6.437	6.466	6.102	6.238	2,301,357	-0.20(-3.10%)
Jul 28, 2010	6.437	6.469	5.949	6.437	2,870	+0.24(+3.91%)
Jul 27, 2010	6.345	6.416	6.113	6.195	1,296,514	-0.11(-1.81%)
Jul 26, 2010	6.124	6.330	6.081	6.309	2,169,109	+0.25(+4.18%)
Jul 23, 2010	5.938	6.067	5.792	6.056	967,322	+0.18(+3.09%)
Jul 22, 2010	5.913	6.031	5.692	5.874	1,635,607	+0.11(+1.98%)
Jul 21, 2010	5.643	6.024	5.717	5.760	2,293,095	+0.12(+2.08%)
Jul 20, 2010	5.297	5.643	5.258	5.643	815,938	+0.25(+4.63%)
Jul 19, 2010	5.468	5.600	5.343	5.393	1,352,691	-0.02(-0.40%)
Jul 16, 2010	5.414	5.568	5.356	5.414	1,028,013	-0.19(-3.43%)
Jul 15, 2010	5.724	5.789	5.482	5.607	2,046,973	-0.05(-0.88%)
Jul 14, 2010	5.258	5.689	5.197	5.657	2,228,897	+0.39(+7.45%)
Jul 13, 2010	5.265	5.311	4.965	5.265	7,013	+0.34(+6.95%)
Jul 12, 2010	4.962	5.008	4.876	4.923	1,029,143	-0.06(-1.29%)
Jul 09, 2010	4.987	5.037	4.940	4.987	848,027	-0.03(-0.57%)
Jul 08, 2010	5.015	5.044	4.955	5.015	2,132	+0.08(+1.59%)
Jul 07, 2010	4.883	4.980	4.869	4.937	1,800,797	+0.07(+1.39%)
Jul 06, 2010	4.869	5.147	4.801	4.869	3,585	-0.08(-1.66%)
Jul 02, 2010	4.951	4.997	4.837	4.951	592,548	+0.10(+2.06%)
Jul 01, 2010	4.833	4.898	4.648	4.851	958,151	-0.01(-0.29%)
Jun 30, 2010	4.865	5.037	4.819	4.865	5,624	-0.04(-0.80%)
Jun 29, 2010	5.008	5.022	4.858	4.905	506,684	-0.19(-3.71%)
Jun 25, 2010	5.094	5.111	4.898	5.094	1,220,073	+0.21(+4.31%)
Jun 24, 2010	4.883	5.008	4.837	4.883	412	-0.12(-2.42%)
Jun 23, 2010	4.987	5.062	4.887	5.004	570,711	-0.04(-0.78%)
Jun 22, 2010	5.044	5.311	5.037	5.044	2,025	-0.16(-3.08%)
Jun 21, 2010	5.347	5.357	5.147	5.204	1,093,568	-0.05(-0.88%)
Jun 18, 2010	5.250	5.279	5.083	5.250	967,953	+0.14(+2.65%)
Jun 17, 2010	5.115	5.147	5.040	5.115	392	+0.03(+0.56%)
Jun 16, 2010	5.019	5.168	4.994	5.086	1,333,477	+0.00(+0.07%)
Jun 15, 2010	5.083	5.097	4.923	5.083	3,518	+0.16(+3.18%)
Jun 14, 2010	4.923	4.972	4.862	4.926	1,856,231	+0.05(+1.02%)
Jun 11, 2010	4.691	4.912	4.691	4.876	2,531,825	+0.14(+2.86%)
Jun 10, 2010	4.741	4.755	4.523	4.741	3,268	+0.31(+6.91%)
Jun 09, 2010	4.313	4.652	4.288	4.434	1,897,415	+0.19(+4.45%)
Jun 08, 2010	4.138	4.270	4.103	4.245	982,508	+0.12(+2.94%)
Jun 07, 2010	4.135	4.227	4.088	4.124	1,163,153	+0.02(+0.43%)
Jun 04, 2010	4.106	4.238	4.081	4.106	1,009,171	-0.06(-1.54%)
Jun 03, 2010	4.170	4.174	4.003	4.170	887,705	+0.15(+3.82%)
Jun 02, 2010	4.017	4.017	3.789	4.017	1,168,725	+0.20(+5.13%)
Jun 01, 2010	3.821	3.992	3.793	3.821	2,853	-0.20(-5.05%)
May 28, 2010	4.024	4.081	3.907	4.024	1,242,001	-0.10(-2.34%)
May 27, 2010	4.067	4.196	4.024	4.120	1,448,235	+0.18(+4.62%)
May 26, 2010	3.939	3.949	3.757	3.939	2,861	+0.21(+5.54%)
May 25, 2010	3.582	3.753	3.532	3.732	1,179,436	-0.01(-0.19%)
May 24, 2010	3.825	3.875	3.739	3.739	487,904	-0.11(-2.87%)
May 21, 2010	3.721	3.946	3.639	3.850	1,265,763	+0.07(+1.98%)
May 20, 2010	3.807	3.942	3.768	3.775	1,073,835	-0.34(-8.15%)
May 19, 2010	4.245	4.302	3.989	4.110	1,234,491	-0.16(-3.76%)
May 18, 2010	4.331	4.359	4.220	4.270	1,055,232	+0.02(+0.59%)
May 17, 2010	4.423	4.445	4.131	4.245	769,095	-0.12(-2.85%)
May 14, 2010	4.370	4.509	4.299	4.370	508,631	-0.16(-3.46%)
May 13, 2010	4.555	4.616	4.484	4.527	397,365	-0.06(-1.32%)
May 12, 2010	4.391	4.627	4.381	4.587	677,995	+0.21(+4.72%)
May 11, 2010	4.473	4.532	4.359	4.381	457,546	-0.02(-0.57%)
May 10, 2010	4.324	4.423	4.299	4.406	902,089	+0.32(+7.85%)
May 07, 2010	4.317	4.431	4.014	4.085	787,288	-0.26(-6.07%)
May 06, 2010	4.452	4.545	3.992	4.349	968,517	-0.12(-2.79%)
May 05, 2010	4.608	4.683	4.434	4.473	1,076,888	-0.25(-5.27%)
May 04, 2010	4.797	4.859	4.701	4.722	770,569	-0.17(-3.49%)
May 03, 2010	4.875	4.925	4.822	4.893	810,303	+0.04(+0.88%)
Apr 30, 2010	4.971	5.074	4.822	4.850	1,134,134	-0.15(-2.99%)
Apr 29, 2010	5.109	5.280	4.825	4.999	1,577,864	+0.12(+2.40%)
Apr 28, 2010	4.896	5.049	4.601	4.882	2,947,997	+0.31(+6.84%)
Apr 27, 2010	4.658	4.733	4.534	4.569	663,675	-0.12(-2.65%)
Apr 26, 2010	4.722	4.736	4.672	4.694	375,767	-0.05(-1.05%)
Apr 23, 2010	4.754	4.797	4.644	4.743	592,478	-0.02(-0.45%)
Apr 22, 2010	4.456	4.775	4.385	4.765	1,218,673	+0.26(+5.76%)
Apr 21, 2010	4.491	4.527	4.392	4.505	492,673	+0.05(+1.20%)
Apr 20, 2010	4.242	4.452	4.207	4.452	570,599	+0.27(+6.37%)
Apr 19, 2010	4.218	4.232	4.125	4.186	544,197	-0.08(-1.83%)
Apr 16, 2010	4.292	4.296	4.146	4.264	367,580	-0.05(-1.07%)
Apr 15, 2010	4.374	4.406	4.289	4.310	269,534	-0.07(-1.62%)
Apr 14, 2010	4.235	4.388	4.178	4.381	354,701	+0.18(+4.31%)
Apr 13, 2010	4.228	4.228	4.122	4.200	205,523	-0.03(-0.67%)
Apr 12, 2010	4.143	4.235	4.132	4.228	383,037	+0.09(+2.15%)
Apr 09, 2010	4.139	4.178	4.115	4.139	415,420	+0.01(+0.17%)
Apr 08, 2010	4.058	4.136	4.026	4.132	526,367	+0.04(+1.04%)
Apr 07, 2010	4.111	4.143	4.038	4.090	363,632	-0.04(-1.03%)
Apr 06, 2010	4.175	4.203	4.122	4.132	300,833	-0.06(-1.44%)
Apr 05, 2010	4.097	4.200	4.086	4.193	278,740	+0.11(+2.61%)
Apr 01, 2010	3.997	4.086	4.086	4.086	890,765	+0.13(+3.32%)
Mar 31, 2010	3.979	4.040	3.951	3.955	412,245	-0.03(-0.71%)
Mar 30, 2010	3.891	4.022	3.880	3.983	590,849	+0.11(+2.94%)
Mar 29, 2010	3.933	3.990	3.859	3.869	641,705	-0.01(-0.18%)
Mar 26, 2010	4.019	4.093	3.866	3.876	671,093	-0.14(-3.45%)
Mar 25, 2010	4.161	4.161	4.004	4.015	894,013	-0.11(-2.59%)
Mar 24, 2010	4.178	4.207	4.115	4.122	438,141	-0.08(-1.86%)
Mar 23, 2010	4.182	4.225	4.090	4.200	584,260	+0.04(+0.94%)
Mar 22, 2010	4.058	4.175	4.015	4.161	502,419	+0.06(+1.39%)
Mar 19, 2010	4.232	4.246	4.033	4.104	619,404	-0.12(-2.94%)
Mar 18, 2010	4.512	4.566	4.207	4.228	934,093	-0.30(-6.67%)
Mar 17, 2010	4.431	4.644	4.431	4.530	946,417	+0.12(+2.74%)
Mar 16, 2010	4.385	4.409	4.324	4.409	568,077	+0.04(+0.81%)
Mar 15, 2010	4.328	4.395	4.328	4.374	921,434	-0.02(-0.49%)
Mar 12, 2010	4.406	4.431	4.353	4.395	373,887	+0.00(+0.08%)
Mar 11, 2010	4.356	4.445	4.353	4.392	439,314	+0.00(+0.00%)
Mar 10, 2010	4.502	4.512	4.349	4.392	696,933	-0.12(-2.68%)
Mar 09, 2010	4.470	4.537	4.420	4.512	1,214,911	+0.01(+0.24%)
Mar 08, 2010	4.491	4.520	4.438	4.502	643,076	+0.01(+0.24%)
Mar 05, 2010	4.552	4.566	4.480	4.491	1,235,872	-0.04(-0.86%)
Mar 04, 2010	4.640	4.672	4.506	4.530	338,524	-0.11(-2.37%)
Mar 03, 2010	4.601	4.797	4.594	4.640	797,379	+0.04(+0.77%)
Mar 02, 2010	4.523	4.637	4.488	4.605	2,131,842	+0.15(+3.35%)
Mar 01, 2010	4.424	4.687	4.424	4.456	1,940,821	+0.06(+1.46%)
Feb 26, 2010	4.466	4.466	4.285	4.392	456,513	-0.06(-1.28%)
Feb 25, 2010	4.399	4.456	4.356	4.449	486,538	-0.04(-0.79%)
Feb 24, 2010	4.392	4.484	4.349	4.484	643,253	+0.10(+2.27%)
Feb 23, 2010	4.523	4.537	4.353	4.385	735,217	-0.16(-3.52%)
Feb 22, 2010	4.640	4.655	4.523	4.544	511,051	-0.07(-1.62%)
Feb 19, 2010	4.608	4.690	4.594	4.619	632,294	+0.01(+0.15%)
Feb 18, 2010	4.527	4.619	4.488	4.612	383,983	+0.10(+2.12%)
Feb 17, 2010	4.566	4.608	4.282	4.516	1,331,878	-0.02(-0.47%)
Feb 16, 2010	4.512	4.580	4.502	4.537	502,971	+0.05(+1.19%)
Feb 12, 2010	4.271	4.484	4.484	4.484	1,244,819	+0.14(+3.10%)
Feb 11, 2010	4.260	4.356	4.200	4.349	629,344	+0.12(+2.86%)
Feb 10, 2010	4.097	4.260	4.047	4.228	779,328	+0.10(+2.41%)
Feb 09, 2010	4.079	4.296	4.058	4.129	477,295	+0.11(+2.74%)
Feb 08, 2010	4.097	4.118	4.001	4.019	390,253	-0.09(-2.16%)
Feb 05, 2010	4.143	4.178	3.959	4.107	382,315	-0.03(-0.77%)
Feb 04, 2010	4.320	4.338	4.125	4.139	544,029	-0.23(-5.34%)
Feb 03, 2010	4.454	4.614	4.316	4.373	495,561	-0.11(-2.37%)
Feb 02, 2010	4.444	4.564	4.338	4.479	1,060,868	+0.07(+1.69%)
Feb 01, 2010	4.401	4.442	4.352	4.405	1,178,571	+0.03(+0.73%)
Jan 29, 2010	4.476	4.582	4.327	4.373	915,130	-0.07(-1.59%)
Jan 28, 2010	4.518	4.525	4.348	4.444	736,547	-0.05(-1.18%)
Jan 27, 2010	4.373	4.515	4.267	4.497	843,501	+0.14(+3.17%)
Jan 26, 2010	4.267	4.394	4.203	4.359	681,992	+0.09(+2.16%)
Jan 25, 2010	4.210	4.327	4.157	4.267	535,966	+0.10(+2.38%)
Jan 22, 2010	4.263	4.284	4.148	4.168	432,399	-0.11(-2.49%)
Jan 21, 2010	4.338	4.394	4.267	4.274	496,307	-0.05(-1.07%)
Jan 20, 2010	4.330	4.338	4.260	4.320	401,395	-0.07(-1.61%)
Jan 19, 2010	4.313	4.408	4.313	4.391	561,678	+0.07(+1.72%)
Jan 15, 2010	4.380	4.316	4.316	4.316	1,123,734	-0.05(-1.06%)
Jan 14, 2010	4.359	4.430	4.313	4.362	245,930	+0.00(+0.08%)
Jan 13, 2010	4.309	4.384	4.249	4.359	324,171	+0.07(+1.74%)
Jan 12, 2010	4.338	4.391	4.217	4.284	353,158	-0.08(-1.87%)
Jan 11, 2010	4.454	4.462	4.359	4.366	443,300	-0.06(-1.36%)
Jan 08, 2010	4.398	4.458	4.366	4.426	822,461	-0.01(-0.32%)
Jan 07, 2010	4.281	4.515	4.228	4.440	1,577,487	+0.16(+3.81%)
Jan 06, 2010	4.146	4.302	4.079	4.277	1,579,122	+0.14(+3.34%)
Jan 05, 2010	3.891	4.274	3.771	4.139	1,244,444	+0.26(+6.76%)
Jan 04, 2010	3.753	3.881	3.750	3.877	470,183	+0.19(+5.29%)
Dec 31, 2009	3.775	3.683	3.683	3.683	472,764	-0.11(-2.80%)
Dec 30, 2009	3.792	3.821	3.757	3.789	143,134	-0.04(-1.02%)
Dec 29, 2009	3.828	3.856	3.803	3.828	570,630	+0.01(+0.28%)
Dec 28, 2009	3.775	3.821	3.767	3.817	145,153	+0.05(+1.32%)
Dec 24, 2009	3.870	3.870	3.736	3.767	160,596	-0.07(-1.85%)
Dec 23, 2009	3.842	3.877	3.796	3.838	254,293	+0.04(+0.93%)
Dec 22, 2009	3.845	3.860	3.771	3.803	249,489	-0.04(-1.10%)
Dec 21, 2009	3.937	3.937	3.817	3.845	367,550	-0.01(-0.37%)
Dec 18, 2009	3.792	3.895	3.767	3.860	895,333	+0.12(+3.22%)
Dec 17, 2009	3.767	3.835	3.720	3.739	504,053	-0.08(-2.04%)
Dec 16, 2009	3.750	3.842	3.714	3.817	331,407	+0.12(+3.16%)
Dec 15, 2009	3.598	3.771	3.598	3.700	491,426	+0.10(+2.65%)
Dec 14, 2009	3.537	3.615	3.514	3.605	511,187	+0.16(+4.52%)
Dec 11, 2009	3.399	3.467	3.367	3.449	347,501	+0.08(+2.42%)
Dec 10, 2009	3.378	3.459	3.339	3.367	294,017	+0.00(+0.11%)
Dec 09, 2009	3.509	3.523	3.304	3.364	488,170	-0.15(-4.14%)
Dec 08, 2009	3.668	3.718	3.470	3.509	585,996	-0.19(-5.17%)
Dec 07, 2009	3.562	3.711	3.516	3.700	953,400	+0.11(+3.16%)
Dec 04, 2009	3.530	3.658	3.459	3.587	556,741	+0.12(+3.47%)
Dec 03, 2009	3.459	3.513	3.438	3.467	315,817	+0.02(+0.72%)
Dec 02, 2009	3.467	3.541	3.406	3.442	290,815	-0.02(-0.71%)
Dec 01, 2009	3.470	3.527	3.438	3.467	284,545	+0.05(+1.35%)
Nov 30, 2009	3.374	3.424	3.336	3.420	419,902	+0.02(+0.62%)
Nov 27, 2009	3.459	3.484	3.399	3.399	145,721	-0.17(-4.86%)
Nov 25, 2009	3.562	3.601	3.527	3.573	174,911	+0.02(+0.60%)
Nov 24, 2009	3.566	3.573	3.456	3.551	224,628	+0.00(+0.00%)
Nov 23, 2009	3.435	3.668	3.435	3.551	665,093	+0.19(+5.80%)
Nov 20, 2009	3.343	3.382	3.293	3.357	380,152	-0.03(-0.94%)
Nov 19, 2009	3.505	3.530	3.307	3.389	343,440	-0.16(-4.49%)
Nov 18, 2009	3.640	3.644	3.523	3.548	205,680	-0.08(-2.15%)
Nov 17, 2009	3.562	3.633	3.485	3.626	240,440	+0.03(+0.79%)
Nov 16, 2009	3.505	3.644	3.474	3.598	522,656	+0.14(+4.10%)
Nov 13, 2009	3.477	3.530	3.392	3.456	233,705	-0.03(-0.91%)
Nov 12, 2009	3.690	3.690	3.470	3.488	396,114	-0.16(-4.28%)
Nov 11, 2009	3.651	3.757	3.594	3.644	472,824	+0.06(+1.68%)
Nov 10, 2009	3.452	3.587	3.435	3.583	461,233	+0.10(+2.74%)
Nov 09, 2009	3.502	3.555	3.445	3.488	339,464	+0.04(+1.13%)
Nov 06, 2009	3.364	3.477	3.357	3.449	335,027	+0.02(+0.52%)
Nov 05, 2009	3.268	3.445	3.261	3.431	330,158	+0.19(+5.79%)
Nov 04, 2009	3.413	3.424	3.243	3.243	491,585	-0.11(-3.38%)
Nov 03, 2009	3.254	3.371	3.251	3.357	698,039	+0.05(+1.39%)
Nov 02, 2009	3.328	3.402	3.240	3.311	339,693	+0.00(+0.00%)
Oct 30, 2009	3.505	3.505	3.275	3.311	789,130	-0.22(-6.12%)
Oct 29, 2009	3.374	3.548	3.374	3.527	489,255	+0.21(+6.30%)
Oct 28, 2009	3.633	3.640	3.261	3.318	1,312,190	-0.31(-8.59%)
Oct 27, 2009	3.544	3.679	3.534	3.629	302,174	+0.09(+2.60%)
Oct 26, 2009	3.750	3.884	3.534	3.537	414,773	-0.20(-5.31%)
Oct 23, 2009	3.753	3.782	3.704	3.736	280,210	-0.19(-4.78%)
Oct 22, 2009	3.782	3.934	3.704	3.923	371,555	+0.12(+3.26%)
Oct 21, 2009	3.863	3.962	3.792	3.799	422,681	-0.07(-1.74%)
Oct 20, 2009	3.785	3.895	3.785	3.867	226,184	-0.10(-2.41%)
Oct 19, 2009	4.005	4.005	3.874	3.962	278,928	-0.02(-0.44%)
Oct 16, 2009	3.941	4.019	3.835	3.980	306,252	+0.01(+0.18%)
Oct 15, 2009	3.803	3.991	3.697	3.973	746,073	+0.13(+3.51%)
Oct 14, 2009	3.746	3.849	3.746	3.838	281,859	+0.08(+2.17%)
Oct 13, 2009	3.760	3.778	3.683	3.757	192,370	-0.02(-0.56%)
Oct 12, 2009	3.835	3.845	3.714	3.778	247,309	-0.00(-0.09%)
Oct 09, 2009	3.835	3.860	3.771	3.782	221,434	-0.04(-1.02%)
Oct 08, 2009	3.753	3.860	3.732	3.821	221,422	+0.09(+2.47%)
Oct 07, 2009	3.665	3.753	3.658	3.729	236,461	+0.03(+0.86%)
Oct 06, 2009	3.661	3.753	3.619	3.697	274,584	+0.07(+2.05%)
Oct 05, 2009	3.495	3.647	3.484	3.622	627,065	+0.14(+4.07%)
Oct 02, 2009	3.463	3.541	3.420	3.481	432,065	-0.07(-1.99%)
Oct 01, 2009	3.675	3.690	3.541	3.551	348,849	-0.16(-4.29%)
Sep 30, 2009	3.714	3.789	3.612	3.711	533,117	-0.00(-0.10%)
Sep 29, 2009	3.764	3.782	3.629	3.714	746,592	-0.08(-2.24%)
Sep 28, 2009	3.690	3.860	3.658	3.799	419,021	+0.15(+3.97%)
Sep 25, 2009	3.675	3.739	3.590	3.654	342,150	-0.02(-0.67%)
Sep 24, 2009	3.672	3.721	3.615	3.679	497,823	+0.00(+0.00%)
Sep 23, 2009	3.718	3.767	3.661	3.679	338,998	-0.04(-0.95%)
Sep 22, 2009	3.686	3.750	3.661	3.714	398,924	+0.07(+2.04%)
Sep 21, 2009	3.520	3.690	3.438	3.640	407,741	+0.07(+1.88%)
Sep 18, 2009	3.672	3.739	3.509	3.573	662,288	-0.12(-3.17%)
Sep 17, 2009	3.845	3.870	3.527	3.690	976,666	-0.14(-3.70%)
Sep 16, 2009	3.633	3.873	3.633	3.831	632,759	+0.21(+5.77%)
Sep 15, 2009	3.530	3.629	3.513	3.622	393,066	+0.09(+2.61%)
Sep 14, 2009	3.456	3.537	3.403	3.530	619,242	+0.03(+0.91%)
Sep 11, 2009	3.438	3.537	3.438	3.498	394,784	+0.05(+1.33%)
Sep 10, 2009	3.300	3.498	3.297	3.452	568,972	+0.11(+3.39%)
Sep 09, 2009	3.293	3.410	3.247	3.339	573,779	+0.07(+2.17%)
Sep 08, 2009	3.233	3.328	3.229	3.268	622,634	+0.09(+2.78%)
Sep 04, 2009	3.049	3.204	3.045	3.180	714,459	+0.13(+4.42%)
Sep 03, 2009	2.861	3.059	2.861	3.045	1,178,613	+0.19(+6.70%)
Sep 02, 2009	2.907	2.974	2.769	2.854	3,491,803	-0.06(-2.18%)