Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	9.108	9.165	8.882	9.156	196,720	+0.13(+1.46%)
Aug 30, 2012	8.920	9.108	8.684	9.024	129,349	+0.08(+0.95%)
Aug 29, 2012	8.929	9.118	8.816	8.939	151,689	+0.46(+5.46%)
Aug 27, 2012	8.268	8.523	8.212	8.476	227,523	+0.25(+3.10%)
Aug 24, 2012	8.108	8.372	8.108	8.221	798,742	+0.10(+1.28%)
Aug 23, 2012	8.486	8.514	8.023	8.117	1,328,745	-0.38(-4.44%)
Aug 22, 2012	8.929	8.929	8.476	8.495	149,452	-0.43(-4.86%)
Aug 21, 2012	9.344	9.495	8.844	8.929	175,507	-0.40(-4.30%)
Aug 20, 2012	9.316	9.505	9.061	9.330	135,537	-0.03(-0.35%)
Aug 17, 2012	9.741	9.741	9.203	9.363	184,446	-0.88(-8.57%)
Aug 16, 2012	10.33	10.37	10.14	10.24	70,738	-0.13(-1.27%)
Aug 15, 2012	9.628	10.38	9.628	10.37	171,183	+0.72(+7.43%)
Aug 14, 2012	9.769	9.816	9.571	9.656	134,900	-0.03(-0.29%)
Aug 13, 2012	9.920	10.01	9.552	9.684	80,543	-0.22(-2.19%)
Aug 10, 2012	9.892	9.967	9.788	9.901	57,571	+0.00(+0.00%)
Aug 09, 2012	10.01	10.01	9.798	9.901	46,139	-0.07(-0.66%)
Aug 08, 2012	9.967	10.25	9.958	9.967	42,766	-0.05(-0.47%)
Aug 07, 2012	9.949	10.23	9.939	10.01	50,747	+0.16(+1.63%)
Aug 06, 2012	10.22	10.35	9.760	9.854	51,014	-0.39(-3.78%)
Aug 03, 2012	10.34	10.43	10.13	10.24	51,131	+0.12(+1.21%)
Aug 02, 2012	9.562	10.19	9.562	10.12	42,776	+0.48(+4.99%)
Aug 01, 2012	10.25	10.25	9.609	9.637	67,369	-0.57(-5.55%)
Jul 31, 2012	10.19	10.35	10.14	10.20	41,335	-0.07(-0.64%)
Jul 30, 2012	10.36	10.38	10.19	10.27	37,455	-0.09(-0.91%)
Jul 27, 2012	10.25	10.45	10.11	10.36	114,908	+0.19(+1.85%)
Jul 26, 2012	10.47	10.47	10.04	10.18	129,246	-0.12(-1.19%)
Jul 25, 2012	10.31	10.50	10.21	10.30	108,262	+0.04(+0.37%)
Jul 24, 2012	10.08	10.29	10.05	10.26	62,206	+0.17(+1.68%)
Jul 23, 2012	9.665	10.14	9.646	10.09	75,352	+0.29(+2.99%)
Jul 20, 2012	9.901	10.06	9.769	9.798	78,127	-0.23(-2.26%)
Jul 19, 2012	10.28	10.36	9.722	10.02	56,231	-0.14(-1.39%)
Jul 18, 2012	9.986	10.39	9.986	10.17	42,912	+0.13(+1.32%)
Jul 17, 2012	10.06	10.18	9.779	10.03	34,024	-0.11(-1.12%)
Jul 16, 2012	10.28	10.46	10.03	10.15	22,515	-0.20(-1.92%)
Jul 13, 2012	10.19	10.51	10.19	10.35	42,474	+0.20(+1.95%)
Jul 12, 2012	9.760	10.26	9.754	10.15	55,628	+0.29(+2.97%)
Jul 11, 2012	10.26	10.26	9.779	9.854	80,672	-0.45(-4.40%)
Jul 10, 2012	10.30	10.59	10.25	10.31	79,492	+0.08(+0.74%)
Jul 09, 2012	10.84	10.85	9.911	10.23	286,162	-0.61(-5.66%)
Jul 06, 2012	11.02	11.19	10.82	10.85	69,511	-0.24(-2.13%)
Jul 05, 2012	10.83	11.25	10.83	11.08	50,011	+0.18(+1.64%)
Jul 03, 2012	10.65	10.97	10.65	10.90	51,819	+0.25(+2.39%)
Jul 02, 2012	10.66	10.81	10.49	10.65	78,329	+0.03(+0.27%)
Jun 29, 2012	10.82	10.82	10.41	10.62	79,874	+0.04(+0.36%)
Jun 28, 2012	11.14	11.24	10.34	10.58	96,882	-0.69(-6.11%)
Jun 27, 2012	11.22	11.31	11.07	11.27	93,618	+0.09(+0.84%)
Jun 26, 2012	11.16	11.34	11.01	11.18	93,318	+0.07(+0.59%)
Jun 25, 2012	11.05	11.28	10.92	11.11	78,472	-0.13(-1.18%)
Jun 22, 2012	11.18	11.38	11.10	11.24	231,144	+0.18(+1.62%)
Jun 21, 2012	11.37	11.43	10.90	11.06	112,312	-0.36(-3.14%)
Jun 20, 2012	11.08	11.62	11.06	11.42	104,928	+0.29(+2.63%)
Jun 19, 2012	11.09	11.36	11.02	11.13	176,171	+0.06(+0.51%)
Jun 18, 2012	11.03	11.19	10.82	11.07	116,191	-0.09(-0.84%)
Jun 15, 2012	11.14	11.19	10.91	11.17	160,663	+0.03(+0.25%)
Jun 14, 2012	10.50	11.58	10.16	11.14	178,506	+0.68(+6.50%)
Jun 13, 2012	10.95	11.00	10.35	10.46	128,701	-0.54(-4.89%)
Jun 12, 2012	10.31	11.02	10.24	11.00	117,488	+0.75(+7.27%)
Jun 11, 2012	10.98	10.98	10.22	10.25	112,821	-0.53(-4.90%)
Jun 08, 2012	10.61	11.13	10.41	10.78	144,192	+0.11(+1.06%)
Jun 07, 2012	11.22	11.23	10.61	10.67	132,605	-0.38(-3.42%)
Jun 06, 2012	10.33	11.08	10.33	11.04	157,153	+0.77(+7.54%)
Jun 05, 2012	10.15	10.59	10.15	10.27	88,517	+0.06(+0.56%)
Jun 04, 2012	9.986	10.28	9.826	10.21	89,797	+0.25(+2.56%)
Jun 01, 2012	10.15	10.31	9.845	9.958	107,142	-0.27(-2.68%)
May 31, 2012	10.35	10.48	9.996	10.23	123,533	-0.08(-0.82%)
May 30, 2012	10.06	10.42	10.05	10.32	105,592	+0.14(+1.39%)
May 29, 2012	9.835	10.25	9.599	10.18	105,818	+0.42(+4.36%)
May 25, 2012	9.788	9.920	9.628	9.750	113,983	-0.01(-0.10%)
May 24, 2012	9.684	9.930	9.618	9.760	111,337	+0.12(+1.27%)
May 23, 2012	9.382	9.694	9.259	9.637	221,169	+0.20(+2.10%)
May 22, 2012	9.977	10.04	9.420	9.439	211,389	-0.50(-5.03%)
May 21, 2012	10.06	10.14	9.590	9.939	198,849	-0.12(-1.22%)
May 18, 2012	11.47	11.54	9.533	10.06	300,880	-2.07(-17.04%)
May 17, 2012	12.73	12.86	12.12	12.13	131,271	-0.63(-4.96%)
May 16, 2012	12.01	12.96	12.01	12.76	118,446	+0.81(+6.79%)
May 15, 2012	12.23	12.36	11.91	11.95	142,323	-0.30(-2.46%)
May 14, 2012	12.30	12.51	12.16	12.25	192,718	-0.20(-1.59%)
May 11, 2012	12.51	12.78	12.36	12.45	109,426	-0.15(-1.20%)
May 10, 2012	12.98	12.98	12.40	12.60	113,767	-0.31(-2.41%)
May 09, 2012	12.46	13.07	12.28	12.91	99,267	+0.37(+2.93%)
May 08, 2012	12.59	12.74	12.29	12.54	131,660	-0.15(-1.19%)
May 07, 2012	12.34	12.91	12.20	12.70	106,945	+0.36(+2.91%)
May 04, 2012	12.86	12.86	12.31	12.34	134,744	-0.54(-4.18%)
May 03, 2012	13.27	13.31	12.78	12.87	110,969	-0.39(-2.92%)
May 02, 2012	13.24	13.84	13.22	13.26	114,652	-0.10(-0.78%)
May 01, 2012	13.85	14.16	13.34	13.37	121,186	-0.45(-3.28%)
Apr 30, 2012	14.01	14.12	13.78	13.82	65,396	-0.19(-1.35%)
Apr 27, 2012	13.32	14.07	13.32	14.01	78,428	+0.69(+5.17%)
Apr 26, 2012	12.94	13.36	12.94	13.32	73,845	+0.33(+2.54%)
Apr 25, 2012	13.15	13.32	12.80	12.99	151,241	-0.01(-0.07%)
Apr 24, 2012	12.78	13.08	12.65	13.00	136,908	+0.25(+1.92%)
Apr 23, 2012	13.01	13.01	12.63	12.75	134,251	-0.42(-3.22%)
Apr 20, 2012	13.58	13.64	13.18	13.18	114,284	-0.19(-1.41%)
Apr 19, 2012	13.69	13.74	13.35	13.37	311,766	-0.27(-2.01%)
Apr 18, 2012	13.82	13.82	13.55	13.64	75,779	-0.23(-1.63%)
Apr 17, 2012	13.77	14.04	13.72	13.87	84,419	+0.25(+1.87%)
Apr 16, 2012	13.55	13.73	13.42	13.61	158,575	+0.09(+0.70%)
Apr 13, 2012	13.85	13.88	13.50	13.52	62,112	-0.38(-2.72%)
Apr 12, 2012	14.15	14.21	13.87	13.89	75,186	-0.27(-1.93%)
Apr 11, 2012	14.32	14.44	13.97	14.17	82,153	-0.06(-0.40%)
Apr 10, 2012	15.10	15.16	14.19	14.22	124,434	-0.97(-6.40%)
Apr 09, 2012	15.10	15.41	15.04	15.20	91,154	-0.15(-0.98%)
Apr 05, 2012	15.11	15.61	15.11	15.35	69,020	+0.24(+1.56%)
Apr 04, 2012	15.17	15.33	15.05	15.11	123,360	-0.25(-1.66%)
Apr 03, 2012	15.73	15.96	15.27	15.37	72,823	-0.45(-2.86%)
Apr 02, 2012	15.25	15.82	15.10	15.82	140,317	+0.55(+3.58%)
Mar 30, 2012	15.41	15.56	15.13	15.27	160,936	-0.17(-1.10%)
Mar 29, 2012	15.62	15.69	15.26	15.44	52,397	-0.32(-2.04%)
Mar 28, 2012	15.83	15.98	15.53	15.76	108,276	-0.24(-1.47%)
Mar 27, 2012	16.01	16.22	15.90	16.00	64,518	-0.08(-0.47%)
Mar 26, 2012	16.24	16.27	16.01	16.07	99,954	-0.02(-0.12%)
Mar 23, 2012	16.10	16.16	15.81	16.09	65,212	-0.02(-0.12%)
Mar 22, 2012	15.97	16.15	15.83	16.11	49,556	+0.03(+0.18%)
Mar 21, 2012	16.09	16.28	16.05	16.08	63,122	+0.01(+0.06%)
Mar 20, 2012	16.07	16.32	16.04	16.07	100,525	-0.15(-0.93%)
Mar 19, 2012	16.19	16.34	16.05	16.23	164,512	+0.05(+0.29%)
Mar 16, 2012	16.32	16.35	16.06	16.18	121,314	-0.11(-0.69%)
Mar 15, 2012	16.31	16.44	16.03	16.29	173,347	+0.05(+0.29%)
Mar 14, 2012	16.30	16.33	16.06	16.24	144,376	-0.07(-0.41%)
Mar 13, 2012	16.05	16.40	15.98	16.31	223,771	+0.28(+1.77%)
Mar 12, 2012	15.98	16.10	15.76	16.03	144,605	+0.03(+0.18%)
Mar 09, 2012	15.05	16.14	15.05	16.00	178,126	+0.98(+6.54%)
Mar 08, 2012	14.88	15.26	14.24	15.02	328,695	-0.84(-5.30%)
Mar 07, 2012	15.38	16.20	15.38	15.86	323,345	+0.49(+3.19%)
Mar 06, 2012	15.29	15.62	15.08	15.37	123,654	-0.08(-0.55%)
Mar 05, 2012	15.12	15.56	15.10	15.45	144,168	+0.28(+1.87%)
Mar 02, 2012	15.50	15.51	14.98	15.17	161,925	-0.36(-2.31%)
Mar 01, 2012	15.14	15.66	15.14	15.53	121,068	+0.47(+3.14%)
Feb 29, 2012	15.57	15.57	14.98	15.05	131,555	-0.45(-2.92%)
Feb 28, 2012	15.07	15.64	14.89	15.51	117,719	+0.46(+3.07%)
Feb 27, 2012	14.88	15.12	14.73	15.05	45,524	+0.01(+0.06%)
Feb 24, 2012	15.39	15.39	14.97	15.04	48,225	-0.40(-2.57%)
Feb 23, 2012	14.97	15.53	14.92	15.43	57,441	+0.48(+3.22%)
Feb 22, 2012	15.28	15.28	14.80	14.95	53,698	-0.36(-2.34%)
Feb 21, 2012	15.34	15.42	15.16	15.31	68,793	-0.05(-0.31%)
Feb 17, 2012	15.49	15.74	15.31	15.36	132,124	-0.05(-0.31%)
Feb 16, 2012	15.05	15.44	14.96	15.40	84,663	+0.42(+2.84%)
Feb 15, 2012	15.54	15.54	14.98	14.98	114,352	-0.59(-3.76%)
Feb 14, 2012	15.82	15.85	15.39	15.56	112,611	-0.40(-2.48%)
Feb 13, 2012	15.48	15.96	15.45	15.96	70,058	+0.58(+3.74%)
Feb 10, 2012	15.33	15.49	15.21	15.39	64,601	-0.02(-0.12%)
Feb 09, 2012	15.85	15.91	15.31	15.40	81,299	-0.45(-2.86%)
Feb 08, 2012	15.63	16.00	15.45	15.86	135,672	+0.28(+1.82%)
Feb 07, 2012	15.73	15.85	15.45	15.57	373,090	-0.26(-1.67%)
Feb 06, 2012	16.06	16.06	15.73	15.84	90,824	-0.25(-1.58%)
Feb 03, 2012	15.92	16.28	15.82	16.09	196,371	+0.44(+2.83%)
Feb 02, 2012	14.44	15.89	14.19	15.65	428,179	+1.26(+8.72%)
Feb 01, 2012	14.22	14.74	14.10	14.39	204,228	+0.25(+1.73%)
Jan 31, 2012	13.66	14.18	13.54	14.15	202,453	+0.59(+4.39%)
Jan 30, 2012	13.40	13.66	13.36	13.55	130,710	+0.07(+0.49%)
Jan 27, 2012	13.22	13.52	13.05	13.49	70,591	+0.25(+1.93%)
Jan 26, 2012	13.67	13.67	13.02	13.23	140,722	-0.39(-2.84%)
Jan 25, 2012	13.69	13.83	13.59	13.62	98,609	-0.07(-0.48%)
Jan 24, 2012	13.41	13.71	13.37	13.69	110,890	+0.22(+1.61%)
Jan 23, 2012	13.37	13.68	13.16	13.47	94,551	+0.10(+0.78%)
Jan 20, 2012	13.40	13.69	13.24	13.37	75,287	-0.08(-0.56%)
Jan 19, 2012	13.79	13.99	13.41	13.44	92,410	-0.31(-2.27%)
Jan 18, 2012	13.39	13.75	13.39	13.75	76,494	+0.37(+2.75%)
Jan 17, 2012	13.32	13.63	13.32	13.38	104,760	+0.13(+1.00%)
Jan 13, 2012	13.17	13.54	13.12	13.25	119,463	+0.01(+0.07%)
Jan 12, 2012	13.16	13.30	12.87	13.24	174,470	+0.05(+0.36%)
Jan 11, 2012	13.08	13.34	12.97	13.20	122,365	+0.04(+0.29%)
Jan 10, 2012	13.20	13.21	13.00	13.16	311,128	+0.08(+0.58%)
Jan 09, 2012	12.92	13.12	12.69	13.08	232,663	+0.17(+1.32%)
Jan 06, 2012	13.06	13.15	12.16	12.91	113,215	-0.20(-1.51%)
Jan 05, 2012	12.65	13.15	11.85	13.11	179,680	+0.42(+3.35%)
Jan 04, 2012	12.51	12.85	12.51	12.69	168,572	+0.13(+1.05%)
Dec 30, 2011	12.56	12.77	12.48	12.55	172,004	-0.04(-0.30%)
Dec 29, 2011	12.69	12.71	12.51	12.59	289,921	-0.10(-0.82%)
Dec 28, 2011	12.78	12.79	12.60	12.70	216,178	-0.14(-1.10%)
Dec 27, 2011	12.30	12.94	12.22	12.84	254,954	+0.50(+4.05%)
Dec 23, 2011	12.32	12.41	12.23	12.34	218,342	+0.29(+2.43%)
Dec 21, 2011	12.18	12.22	11.86	12.04	167,799	-0.13(-1.08%)
Dec 20, 2011	11.90	12.29	11.87	12.18	234,607	+0.48(+4.12%)
Dec 19, 2011	11.80	12.27	11.65	11.69	229,902	-0.06(-0.48%)
Dec 16, 2011	11.29	11.80	11.20	11.75	449,042	+0.52(+4.62%)
Dec 15, 2011	11.14	11.29	10.97	11.23	223,615	+0.25(+2.32%)
Dec 14, 2011	10.88	11.02	10.65	10.98	390,033	-0.01(-0.09%)
Dec 13, 2011	11.40	11.58	10.95	10.99	214,992	-0.33(-2.92%)
Dec 12, 2011	11.33	11.43	10.85	11.32	247,016	-0.20(-1.72%)
Dec 09, 2011	11.42	11.63	11.37	11.52	205,994	+0.11(+0.99%)
Dec 08, 2011	11.63	11.70	11.39	11.40	160,080	-0.32(-2.74%)
Dec 07, 2011	11.64	11.91	11.52	11.72	182,999	-0.05(-0.40%)
Dec 06, 2011	11.93	12.05	11.70	11.77	237,292	-0.22(-1.81%)
Dec 05, 2011	11.96	12.03	11.86	11.99	206,791	+0.15(+1.28%)
Dec 02, 2011	11.84	11.93	11.80	11.84	124,789	+0.13(+1.13%)
Dec 01, 2011	11.77	11.85	11.68	11.70	117,400	-0.07(-0.56%)
Nov 30, 2011	11.64	11.80	11.50	11.77	279,407	+0.61(+5.50%)
Nov 29, 2011	11.20	11.31	11.07	11.16	186,287	-0.02(-0.17%)
Nov 28, 2011	11.30	11.39	11.01	11.18	164,285	+0.12(+1.11%)
Nov 25, 2011	11.41	11.54	11.05	11.05	66,960	-0.39(-3.38%)
Nov 23, 2011	11.33	11.52	11.18	11.44	109,567	+0.04(+0.33%)
Nov 22, 2011	11.73	11.80	11.32	11.40	76,476	-0.31(-2.66%)
Nov 21, 2011	11.75	11.97	11.38	11.71	161,215	-0.25(-2.13%)
Nov 18, 2011	12.34	12.74	11.82	11.97	218,370	-0.69(-5.44%)
Nov 17, 2011	12.34	12.72	12.27	12.66	290,214	+0.31(+2.52%)
Nov 16, 2011	12.20	12.53	12.14	12.35	228,295	+0.03(+0.23%)
Nov 15, 2011	12.36	12.49	12.20	12.32	226,067	-0.08(-0.61%)
Nov 14, 2011	11.93	12.60	11.93	12.39	194,549	+0.36(+2.98%)
Nov 11, 2011	11.85	12.22	11.85	12.03	179,600	+0.33(+2.82%)
Nov 10, 2011	11.90	11.92	11.56	11.70	101,325	-0.01(-0.08%)
Nov 09, 2011	11.79	12.21	11.60	11.71	152,956	-0.51(-4.17%)
Nov 08, 2011	11.79	12.26	11.44	12.22	319,335	+0.55(+4.69%)
Nov 07, 2011	11.56	11.86	11.44	11.68	134,390	+0.12(+1.06%)
Nov 04, 2011	11.31	11.58	11.14	11.55	282,756	+0.74(+6.81%)
Nov 03, 2011	10.84	11.04	10.44	10.82	145,782	+0.20(+1.87%)
Nov 02, 2011	10.48	10.68	10.44	10.62	143,965	+0.32(+3.12%)
Nov 01, 2011	10.18	10.49	10.18	10.30	116,075	-0.31(-2.94%)
Oct 31, 2011	10.51	10.73	10.50	10.61	177,957	-0.08(-0.71%)
Oct 28, 2011	10.83	10.97	10.68	10.68	175,864	-0.20(-1.82%)
Oct 27, 2011	10.76	10.95	10.51	10.88	489,990	+0.47(+4.53%)
Oct 26, 2011	10.61	10.62	10.34	10.41	150,126	-0.02(-0.18%)
Oct 25, 2011	10.49	10.52	10.39	10.43	187,643	-0.12(-1.16%)
Oct 24, 2011	10.27	10.68	10.03	10.55	213,773	+0.31(+3.04%)
Oct 21, 2011	9.731	10.37	9.552	10.24	205,693	+0.70(+7.32%)
Oct 20, 2011	9.580	9.694	9.420	9.543	107,540	+0.02(+0.20%)
Oct 19, 2011	9.665	9.721	9.486	9.524	72,083	-0.14(-1.46%)
Oct 18, 2011	9.514	9.788	9.363	9.665	281,338	+0.19(+1.99%)
Oct 17, 2011	9.675	9.722	9.382	9.477	146,820	-0.33(-3.37%)
Oct 14, 2011	9.892	10.03	9.722	9.807	156,796	+0.01(+0.10%)
Oct 13, 2011	9.731	9.882	9.675	9.798	105,482	+0.02(+0.19%)
Oct 12, 2011	9.911	9.911	9.637	9.779	167,464	-0.08(-0.77%)
Oct 11, 2011	9.543	9.901	9.543	9.854	101,855	+0.23(+2.35%)
Oct 10, 2011	9.580	9.675	9.429	9.628	161,398	+0.36(+3.87%)
Oct 07, 2011	8.957	9.445	8.873	9.269	183,028	+0.39(+4.36%)
Oct 06, 2011	8.976	9.146	8.806	8.882	346,108	-0.08(-0.95%)
Oct 05, 2011	8.957	9.241	8.835	8.967	152,275	-0.01(-0.11%)
Oct 04, 2011	8.259	9.005	8.070	8.976	222,663	+0.65(+7.82%)
Oct 03, 2011	8.580	8.674	8.278	8.325	207,629	-0.33(-3.82%)
Sep 30, 2011	8.873	9.052	8.627	8.655	167,854	-0.38(-4.18%)
Sep 29, 2011	8.995	9.184	8.665	9.033	209,717	+0.29(+3.35%)
Sep 28, 2011	8.948	9.005	8.674	8.740	114,507	-0.20(-2.22%)
Sep 27, 2011	9.259	9.316	8.835	8.939	167,862	-0.10(-1.15%)
Sep 26, 2011	8.910	9.052	8.646	9.042	115,699	+0.23(+2.57%)
Sep 23, 2011	8.429	8.967	8.429	8.816	93,452	+0.40(+4.71%)
Sep 22, 2011	8.089	8.486	7.995	8.419	253,778	-0.01(-0.11%)
Sep 21, 2011	8.589	8.910	8.401	8.429	122,482	-0.18(-2.08%)
Sep 20, 2011	8.986	9.175	8.589	8.608	132,296	-0.34(-3.80%)
Sep 19, 2011	9.024	9.127	8.693	8.948	105,441	-0.21(-2.27%)
Sep 16, 2011	9.156	9.373	9.080	9.156	262,554	+0.09(+1.04%)
Sep 15, 2011	9.203	9.203	8.986	9.061	120,850	-0.06(-0.62%)
Sep 14, 2011	9.146	9.250	8.948	9.118	99,783	+0.06(+0.62%)
Sep 13, 2011	9.108	9.231	8.948	9.061	155,911	-0.06(-0.62%)
Sep 12, 2011	8.325	9.146	8.325	9.118	147,576	+0.62(+7.33%)
Sep 09, 2011	8.646	8.646	8.344	8.495	266,896	-0.26(-3.02%)
Sep 08, 2011	8.967	9.108	8.712	8.759	117,007	-0.30(-3.33%)
Sep 07, 2011	8.873	9.090	8.665	9.061	147,048	+0.38(+4.35%)
Sep 06, 2011	8.117	8.948	8.117	8.684	203,987	+0.27(+3.25%)
Sep 02, 2011	8.334	8.617	8.063	8.410	158,310	-0.16(-1.87%)