Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.73	19.24	18.73	19.00	2,590	-0.08(-0.42%)
Jul 29, 2010	19.19	19.21	18.87	19.08	10,654	+0.10(+0.51%)
Jul 28, 2010	19.09	19.21	18.50	18.98	5,831	-0.11(-0.55%)
Jul 27, 2010	19.22	19.25	18.87	19.09	4,260	+0.18(+0.93%)
Jul 26, 2010	18.47	18.95	18.12	18.91	10,986	+0.46(+2.48%)
Jul 23, 2010	18.26	18.46	17.91	18.46	13,054	+0.18(+1.01%)
Jul 22, 2010	18.25	18.45	17.99	18.27	16,240	+0.28(+1.56%)
Jul 21, 2010	18.66	18.66	17.92	17.99	7,498	-0.52(-2.80%)
Jul 20, 2010	18.36	18.93	17.95	18.51	11,563	-0.07(-0.38%)
Jul 19, 2010	18.58	18.58	18.04	18.58	4,570	+0.08(+0.43%)
Jul 16, 2010	18.74	19.09	18.13	18.50	13,012	-0.40(-2.14%)
Jul 15, 2010	19.19	19.27	18.72	18.90	4,299	-0.23(-1.20%)
Jul 14, 2010	19.15	19.19	18.96	19.13	3,475	-0.02(-0.09%)
Jul 13, 2010	19.05	19.35	18.84	19.15	12,014	+0.47(+2.50%)
Jul 12, 2010	18.61	18.82	18.46	18.68	6,761	+0.04(+0.24%)
Jul 09, 2010	18.76	18.98	18.17	18.64	5,659	+0.02(+0.09%)
Jul 08, 2010	18.90	18.90	18.17	18.62	15,632	-0.18(-0.98%)
Jul 07, 2010	18.83	18.86	18.58	18.81	8,700	+0.29(+1.57%)
Jul 06, 2010	18.99	19.14	18.37	18.52	23,179	-0.26(-1.41%)
Jul 02, 2010	19.25	19.25	18.75	18.78	13,415	-0.47(-2.42%)
Jul 01, 2010	19.43	19.62	19.25	19.25	13,337	-0.14(-0.73%)
Jun 30, 2010	19.56	19.62	19.17	19.39	15,906	+0.15(+0.78%)
Jun 29, 2010	19.43	19.65	19.21	19.24	13,299	-0.89(-4.41%)
Jun 25, 2010	19.37	20.13	19.16	20.13	103,824	+0.89(+4.62%)
Jun 24, 2010	19.45	19.57	19.23	19.24	15,664	-0.33(-1.66%)
Jun 23, 2010	19.45	19.56	19.22	19.56	23,694	+0.42(+2.21%)
Jun 22, 2010	19.35	19.35	19.14	19.14	17,540	-0.22(-1.14%)
Jun 21, 2010	19.63	19.66	19.35	19.36	6,570	-0.16(-0.81%)
Jun 18, 2010	19.58	19.60	19.34	19.52	20,634	+0.04(+0.23%)
Jun 17, 2010	19.35	19.63	19.35	19.48	4,175	+0.23(+1.19%)
Jun 16, 2010	19.41	19.48	19.11	19.25	5,757	-0.39(-1.97%)
Jun 15, 2010	18.71	19.63	18.71	19.63	9,179	+0.99(+5.28%)
Jun 14, 2010	18.73	19.03	18.54	18.65	9,430	+0.11(+0.57%)
Jun 11, 2010	18.51	19.03	18.39	18.54	12,106	-0.27(-1.45%)
Jun 10, 2010	17.99	19.05	17.82	18.82	10,588	+1.57(+9.13%)
Jun 09, 2010	17.52	17.64	16.84	17.24	5,042	-0.10(-0.56%)
Jun 08, 2010	17.59	17.89	17.23	17.34	10,218	-0.67(-3.71%)
Jun 07, 2010	18.52	18.52	17.84	18.01	9,935	-0.03(-0.15%)
Jun 04, 2010	18.70	19.33	18.03	18.03	7,367	-1.20(-6.22%)
Jun 03, 2010	18.39	19.34	18.39	19.23	9,038	+0.75(+4.05%)
Jun 02, 2010	16.93	18.48	16.93	18.48	7,688	+0.92(+5.26%)
Jun 01, 2010	18.11	18.11	17.28	17.56	6,552	-0.28(-1.58%)
May 28, 2010	18.10	18.50	17.59	17.84	7,308	-0.26(-1.46%)
May 27, 2010	18.10	18.48	17.77	18.10	6,574	+0.33(+1.88%)
May 26, 2010	18.11	18.37	17.77	17.77	6,594	-0.20(-1.13%)
May 25, 2010	17.37	18.02	17.37	17.97	4,719	-0.04(-0.20%)
May 24, 2010	17.88	18.54	17.85	18.01	4,857	+0.15(+0.84%)
May 21, 2010	17.30	18.03	17.29	17.86	7,739	+0.24(+1.35%)
May 20, 2010	17.70	17.70	17.40	17.62	8,125	-0.06(-0.35%)
May 19, 2010	17.51	17.83	17.20	17.68	8,554	+0.19(+1.11%)
May 18, 2010	17.29	17.59	17.26	17.49	7,786	+0.47(+2.79%)
May 17, 2010	16.05	17.05	16.05	17.01	7,791	+1.06(+6.61%)
May 14, 2010	16.20	16.20	15.49	15.96	13,738	-0.38(-2.32%)
May 13, 2010	16.69	16.69	15.89	16.34	6,529	-0.38(-2.26%)
May 12, 2010	16.29	16.88	15.71	16.71	13,389	+0.99(+6.32%)
May 11, 2010	15.04	15.76	14.91	15.72	6,598	-0.09(-0.56%)
May 10, 2010	15.47	16.05	15.39	15.81	13,872	+1.05(+7.09%)
May 07, 2010	14.98	16.35	14.75	14.76	14,978	-0.74(-4.77%)
May 06, 2010	15.91	15.91	15.17	15.50	18,665	-0.42(-2.65%)
May 05, 2010	16.35	16.48	15.05	15.92	27,723	-0.50(-3.05%)
May 04, 2010	16.86	16.86	16.34	16.42	13,899	-0.61(-3.56%)
May 03, 2010	16.84	17.17	16.64	17.03	7,259	+0.01(+0.05%)
Apr 30, 2010	17.62	17.62	17.02	17.02	9,661	-0.50(-2.86%)
Apr 29, 2010	17.52	18.22	17.19	17.52	49,535	+0.12(+0.71%)
Apr 28, 2010	17.67	17.88	17.20	17.40	2,034	+0.05(+0.30%)
Apr 27, 2010	17.87	17.89	17.35	17.35	10,969	-0.50(-2.79%)
Apr 26, 2010	17.85	17.85	17.85	17.85	425	-0.06(-0.34%)
Apr 23, 2010	17.81	18.07	17.81	17.91	1,339	+0.16(+0.89%)
Apr 22, 2010	17.67	18.13	17.50	17.75	4,488	-0.08(-0.44%)
Apr 21, 2010	17.66	18.09	17.66	17.83	4,969	-0.10(-0.54%)
Apr 20, 2010	17.79	17.93	17.71	17.93	8,054	+0.26(+1.49%)
Apr 19, 2010	17.69	17.80	17.51	17.66	7,330	-0.06(-0.35%)
Apr 16, 2010	18.15	18.15	17.72	17.72	6,004	-0.44(-2.41%)
Apr 15, 2010	18.05	18.34	18.05	18.16	15,353	+0.15(+0.82%)
Apr 14, 2010	17.02	18.08	17.02	18.01	17,940	+1.29(+7.68%)
Apr 13, 2010	17.97	17.97	16.70	16.73	4,340	-0.45(-2.65%)
Apr 12, 2010	17.11	17.23	17.06	17.18	1,795	+0.24(+1.39%)
Apr 09, 2010	17.05	17.18	16.92	16.95	2,817	-0.10(-0.62%)
Apr 08, 2010	17.01	17.09	16.79	17.05	5,261	-0.19(-1.12%)
Apr 07, 2010	17.65	17.90	17.10	17.24	5,494	+0.03(+0.20%)
Apr 06, 2010	16.91	17.37	16.91	17.21	3,012	+0.24(+1.44%)
Apr 05, 2010	16.76	16.96	16.48	16.96	9,459	+0.06(+0.36%)
Apr 01, 2010	16.88	16.90	16.90	16.90	11,093	+0.11(+0.68%)
Mar 31, 2010	16.67	16.93	16.67	16.79	6,325	-0.07(-0.42%)
Mar 30, 2010	17.14	17.14	16.74	16.86	2,940	-0.27(-1.58%)
Mar 29, 2010	17.40	17.40	17.05	17.13	2,822	-0.20(-1.16%)
Mar 26, 2010	17.32	17.52	17.03	17.33	7,410	+0.10(+0.56%)
Mar 25, 2010	17.37	18.27	17.01	17.23	34,216	-0.04(-0.20%)
Mar 24, 2010	17.24	17.64	17.10	17.27	3,350	-0.23(-1.30%)
Mar 23, 2010	17.23	17.59	17.06	17.50	8,523	+0.29(+1.68%)
Mar 22, 2010	17.13	17.21	17.13	17.21	1,286	-0.03(-0.20%)
Mar 19, 2010	17.50	17.50	16.83	17.24	9,292	-0.01(-0.05%)
Mar 18, 2010	18.17	18.17	17.16	17.25	914	-0.47(-2.66%)
Mar 17, 2010	17.70	17.75	17.50	17.72	5,522	+0.07(+0.40%)
Mar 16, 2010	17.37	18.02	17.04	17.65	13,846	+0.38(+2.18%)
Mar 15, 2010	17.19	18.12	16.95	17.28	21,685	-0.33(-1.89%)
Mar 12, 2010	17.61	17.61	17.61	17.61	456	-0.17(-0.93%)
Mar 11, 2010	17.77	17.78	17.65	17.78	1,972	-0.03(-0.15%)
Mar 10, 2010	17.72	17.97	17.65	17.80	1,304	-0.04(-0.24%)
Mar 09, 2010	18.14	18.14	17.67	17.85	4,605	-0.26(-1.45%)
Mar 08, 2010	17.49	18.11	17.49	18.11	1,303	+0.27(+1.52%)
Mar 05, 2010	17.70	17.88	17.33	17.84	6,773	+0.12(+0.69%)
Mar 04, 2010	18.00	18.10	17.71	17.72	4,734	-0.54(-2.97%)
Mar 03, 2010	17.75	18.67	17.65	18.26	27,774	+0.53(+3.01%)
Mar 02, 2010	16.83	18.03	16.83	17.72	30,385	+0.95(+5.68%)
Mar 01, 2010	16.79	17.14	16.53	16.77	19,812	+0.07(+0.42%)
Feb 26, 2010	16.70	16.74	16.70	16.70	5,054	+0.04(+0.26%)
Feb 25, 2010	16.66	16.79	16.43	16.66	7,963	-0.13(-0.78%)
Feb 24, 2010	16.93	16.96	16.61	16.79	10,314	-0.14(-0.83%)
Feb 23, 2010	17.81	17.81	16.76	16.93	9,352	-0.85(-4.77%)
Feb 22, 2010	17.66	18.27	17.61	17.78	6,332	+0.22(+1.25%)
Feb 19, 2010	17.90	17.90	17.44	17.56	5,706	-0.34(-1.91%)
Feb 18, 2010	17.72	18.33	17.34	17.90	4,224	+0.02(+0.10%)
Feb 17, 2010	18.74	18.74	17.09	17.88	8,019	-0.78(-4.19%)
Feb 16, 2010	17.10	18.89	17.10	18.66	3,023	+1.66(+9.74%)
Feb 12, 2010	16.61	17.01	17.01	17.01	4,117	+0.30(+1.78%)
Feb 11, 2010	16.57	17.44	16.57	16.71	5,846	+0.07(+0.42%)
Feb 10, 2010	16.60	16.95	16.31	16.64	25,948	-0.04(-0.26%)
Feb 09, 2010	16.76	17.02	16.58	16.68	5,401	+0.11(+0.69%)
Feb 08, 2010	16.98	17.08	16.31	16.57	10,301	-0.38(-2.22%)
Feb 05, 2010	16.84	17.49	16.35	16.95	35,079	-0.15(-0.87%)
Feb 04, 2010	17.27	17.32	17.06	17.09	4,218	-0.17(-0.96%)
Feb 03, 2010	17.50	17.81	17.26	17.26	5,918	-0.27(-1.55%)
Feb 02, 2010	17.85	17.86	17.51	17.53	6,200	-0.31(-1.72%)
Feb 01, 2010	17.86	18.29	17.71	17.84	7,443	-0.59(-3.18%)
Jan 29, 2010	18.34	18.62	18.23	18.42	15,020	+0.06(+0.33%)
Jan 28, 2010	17.92	18.97	17.82	18.36	31,705	+0.04(+0.24%)
Jan 27, 2010	18.27	18.46	17.86	18.32	7,324	-0.05(-0.28%)
Jan 26, 2010	19.62	19.62	18.23	18.37	11,707	-1.30(-6.63%)
Jan 25, 2010	19.34	20.25	19.34	19.67	6,919	+0.52(+2.72%)
Jan 22, 2010	18.26	20.04	18.26	19.15	18,975	+0.88(+4.80%)
Jan 21, 2010	19.13	19.72	18.09	18.28	3,419	-0.63(-3.36%)
Jan 20, 2010	18.88	19.12	18.48	18.91	3,914	-0.22(-1.14%)
Jan 19, 2010	18.63	19.13	18.24	19.13	2,960	+0.60(+3.24%)
Jan 15, 2010	19.14	18.53	18.53	18.53	19,093	-0.48(-2.52%)
Jan 14, 2010	17.85	19.22	17.85	19.01	13,437	+1.08(+6.01%)
Jan 13, 2010	17.48	18.14	17.21	17.93	27,266	+0.18(+1.03%)
Jan 12, 2010	18.34	18.49	17.52	17.74	14,956	-0.95(-5.07%)
Jan 11, 2010	19.01	19.06	18.56	18.69	6,029	-0.33(-1.74%)
Jan 08, 2010	19.24	19.65	18.98	19.02	4,190	-0.23(-1.22%)
Jan 07, 2010	19.13	19.26	19.09	19.26	3,493	+0.18(+0.96%)
Jan 06, 2010	19.02	19.27	18.99	19.07	15,575	+0.10(+0.50%)
Jan 05, 2010	19.34	19.46	18.98	18.98	9,506	-0.55(-2.81%)
Jan 04, 2010	19.33	20.52	19.32	19.53	24,481	+0.37(+1.95%)
Dec 31, 2009	19.48	19.15	19.15	19.15	10,581	-0.23(-1.21%)
Dec 30, 2009	19.20	19.49	18.58	19.39	9,651	+0.26(+1.36%)
Dec 29, 2009	19.46	19.79	18.14	19.13	14,590	-0.37(-1.87%)
Dec 28, 2009	18.59	20.02	17.82	19.49	8,394	+0.68(+3.60%)
Dec 24, 2009	19.06	19.37	18.39	18.81	5,782	-0.23(-1.19%)
Dec 23, 2009	17.86	19.60	17.18	19.04	14,045	+0.91(+5.04%)
Dec 22, 2009	18.75	18.87	17.88	18.13	14,729	-0.55(-2.93%)
Dec 21, 2009	17.83	19.70	17.83	18.68	25,678	+0.81(+4.53%)
Dec 18, 2009	16.94	17.87	16.50	17.87	38,306	+1.37(+8.33%)
Dec 17, 2009	16.20	16.94	16.20	16.49	8,508	+0.23(+1.44%)
Dec 16, 2009	16.75	17.29	16.12	16.26	23,813	-0.28(-1.68%)
Dec 15, 2009	17.05	17.23	16.43	16.54	14,359	-0.54(-3.16%)
Dec 14, 2009	16.89	17.42	16.61	17.08	6,161	+0.50(+3.04%)
Dec 11, 2009	16.88	16.88	16.11	16.57	29,757	-0.21(-1.24%)
Dec 10, 2009	17.55	17.73	16.50	16.78	17,474	-0.83(-4.74%)
Dec 09, 2009	17.19	17.79	16.88	17.61	8,642	+0.51(+3.00%)
Dec 08, 2009	17.49	17.92	16.54	17.10	29,073	-0.46(-2.62%)
Dec 07, 2009	16.97	17.73	16.53	17.56	6,675	+0.67(+3.96%)
Dec 04, 2009	17.34	17.60	16.55	16.89	4,714	-0.26(-1.52%)
Dec 03, 2009	17.64	17.93	17.13	17.15	8,560	-0.53(-3.00%)
Dec 02, 2009	17.61	17.73	16.15	17.68	18,415	+0.31(+1.80%)
Dec 01, 2009	18.35	18.91	17.37	17.37	10,462	-0.86(-4.72%)
Nov 30, 2009	19.47	19.47	18.23	18.23	9,535	-1.18(-6.09%)
Nov 27, 2009	19.84	19.84	19.41	19.41	3,030	-0.97(-4.78%)
Nov 25, 2009	20.51	20.91	20.04	20.39	4,789	-0.12(-0.59%)
Nov 24, 2009	19.80	20.53	19.80	20.51	8,840	+0.31(+1.55%)
Nov 23, 2009	20.76	21.19	19.85	20.20	18,168	-0.12(-0.60%)
Nov 20, 2009	20.67	20.97	19.99	20.32	14,545	-0.34(-1.64%)
Nov 19, 2009	20.87	21.26	20.10	20.66	6,590	-0.35(-1.66%)
Nov 18, 2009	19.74	21.32	19.47	21.01	9,110	+0.63(+3.12%)
Nov 17, 2009	20.71	20.94	19.74	20.37	10,758	-0.86(-4.05%)
Nov 16, 2009	20.90	21.74	20.62	21.23	12,002	+0.43(+2.05%)
Nov 13, 2009	20.56	21.08	20.21	20.81	8,430	+0.24(+1.18%)
Nov 12, 2009	20.99	21.31	20.48	20.56	12,638	-0.54(-2.55%)
Nov 11, 2009	20.74	21.10	20.46	21.10	14,570	+0.33(+1.59%)
Nov 10, 2009	20.75	21.10	20.57	20.77	6,010	-0.10(-0.46%)
Nov 09, 2009	20.37	20.87	20.22	20.87	6,099	+0.47(+2.30%)
Nov 06, 2009	19.61	20.40	19.61	20.40	25,833	+0.39(+1.96%)
Nov 05, 2009	19.82	20.74	19.17	20.01	21,988	+0.32(+1.63%)
Nov 04, 2009	20.92	20.99	19.49	19.68	9,707	-1.30(-6.21%)
Nov 03, 2009	21.54	21.54	20.41	20.99	18,579	-0.52(-2.42%)
Nov 02, 2009	21.04	21.51	21.04	21.51	5,450	+0.36(+1.68%)
Oct 30, 2009	21.08	21.29	20.87	21.15	12,226	+0.02(+0.08%)
Oct 29, 2009	21.01	21.14	20.66	21.14	7,930	+0.23(+1.08%)
Oct 28, 2009	21.08	21.24	20.55	20.91	21,743	-0.24(-1.15%)
Oct 27, 2009	21.14	21.44	20.87	21.15	10,854	+0.04(+0.21%)
Oct 26, 2009	21.52	21.74	21.05	21.11	6,533	-0.24(-1.14%)
Oct 23, 2009	21.46	21.67	21.14	21.35	10,135	-0.18(-0.85%)
Oct 22, 2009	21.45	21.61	21.08	21.54	9,796	+0.10(+0.49%)
Oct 21, 2009	21.65	21.71	21.17	21.43	6,548	-0.29(-1.32%)
Oct 20, 2009	21.72	21.74	21.04	21.72	12,046	+0.43(+2.04%)
Oct 19, 2009	21.29	21.50	20.89	21.28	9,182	+0.01(+0.04%)
Oct 16, 2009	20.94	21.59	20.94	21.27	9,673	+0.31(+1.49%)
Oct 15, 2009	20.89	21.18	20.87	20.96	18,422	-0.77(-3.56%)
Oct 14, 2009	21.47	21.74	21.26	21.74	14,325	+0.91(+4.38%)
Oct 13, 2009	20.98	20.98	20.41	20.82	37,305	+0.17(+0.84%)
Oct 12, 2009	20.76	21.30	20.64	20.65	7,445	-0.65(-3.06%)
Oct 09, 2009	21.21	21.64	20.87	21.30	3,084	+0.08(+0.37%)
Oct 08, 2009	20.92	21.74	20.92	21.22	13,796	+0.37(+1.75%)
Oct 07, 2009	20.30	21.53	20.30	20.86	13,246	+0.56(+2.74%)
Oct 06, 2009	20.39	20.39	19.69	20.30	1,326	+0.30(+1.52%)
Oct 05, 2009	19.67	20.00	19.29	20.00	10,461	+0.26(+1.32%)
Oct 02, 2009	19.93	19.93	19.12	19.74	21,989	+0.45(+2.34%)
Oct 01, 2009	18.81	19.94	18.68	19.28	21,680	+0.42(+2.21%)
Sep 30, 2009	19.34	19.38	18.74	18.87	16,861	-0.45(-2.34%)
Sep 29, 2009	19.61	19.61	19.32	19.32	3,325	+0.13(+0.68%)
Sep 28, 2009	20.00	20.17	18.99	19.19	15,976	-0.23(-1.16%)
Sep 25, 2009	19.70	19.70	18.93	19.41	18,338	-0.25(-1.28%)
Sep 24, 2009	19.44	20.19	19.41	19.67	35,780	+0.23(+1.16%)
Sep 23, 2009	19.28	19.75	19.28	19.44	27,676	-0.25(-1.28%)
Sep 22, 2009	19.90	20.23	19.54	19.69	28,520	-0.11(-0.57%)
Sep 21, 2009	19.98	20.24	19.39	19.81	9,757	-0.32(-1.60%)
Sep 18, 2009	20.14	20.18	20.00	20.13	23,870	+0.09(+0.43%)
Sep 17, 2009	20.12	20.26	20.02	20.04	6,643	-0.17(-0.86%)
Sep 16, 2009	20.34	20.55	19.30	20.21	57,343	+0.30(+1.48%)
Sep 15, 2009	20.26	20.26	19.42	19.92	8,287	-0.30(-1.46%)
Sep 14, 2009	20.15	20.43	19.74	20.21	9,424	+0.01(+0.04%)
Sep 11, 2009	20.46	20.46	19.98	20.21	3,494	-0.14(-0.68%)
Sep 10, 2009	19.25	21.13	18.89	20.34	20,235	+0.99(+5.12%)
Sep 09, 2009	19.07	19.47	19.07	19.35	17,552	-0.02(-0.09%)
Sep 08, 2009	19.46	19.62	18.85	19.37	4,645	-0.03(-0.13%)
Sep 04, 2009	19.67	19.67	18.94	19.40	1,691	-0.39(-1.98%)
Sep 03, 2009	19.10	19.79	18.90	19.79	2,623	+0.70(+3.69%)
Sep 02, 2009	19.01	19.91	18.84	19.08	4,262	-0.04(-0.23%)
Sep 01, 2009	20.56	21.63	18.94	19.13	11,256	-1.43(-6.98%)
Aug 31, 2009	20.64	21.46	20.21	20.56	25,230	-0.23(-1.13%)
Aug 28, 2009	21.67	21.67	20.80	20.80	4,179	-0.92(-4.24%)
Aug 27, 2009	21.11	21.72	20.47	21.72	16,519	+0.12(+0.56%)
Aug 26, 2009	21.10	21.60	20.61	21.60	4,008	+0.38(+1.80%)
Aug 25, 2009	21.02	21.34	20.45	21.21	12,726	+0.22(+1.03%)
Aug 24, 2009	21.58	21.58	20.02	21.00	7,717	-0.43(-2.03%)
Aug 21, 2009	21.73	21.73	21.22	21.43	14,284	+0.00(+0.00%)
Aug 20, 2009	20.72	21.52	20.72	21.43	15,552	+0.14(+0.65%)
Aug 19, 2009	20.86	21.47	20.03	21.29	13,365	+0.23(+1.07%)
Aug 18, 2009	20.47	21.07	20.47	21.07	2,314	+0.28(+1.34%)
Aug 17, 2009	20.28	20.79	20.28	20.79	6,865	+0.30(+1.44%)
Aug 14, 2009	20.78	20.78	20.14	20.49	23,403	-0.37(-1.75%)
Aug 13, 2009	20.65	20.87	20.10	20.86	9,090	+0.04(+0.21%)
Aug 12, 2009	20.61	20.81	19.69	20.81	25,253	+0.54(+2.66%)
Aug 11, 2009	19.97	20.51	19.13	20.27	18,392	+0.28(+1.39%)
Aug 10, 2009	18.41	20.22	18.41	20.00	67,158	+1.56(+8.44%)
Aug 07, 2009	18.91	19.45	18.25	18.44	30,632	-0.47(-2.48%)
Aug 06, 2009	17.71	18.95	17.71	18.91	64,883	+0.15(+0.79%)
Aug 05, 2009	19.13	19.13	18.74	18.76	29,594	-0.41(-2.13%)
Aug 04, 2009	19.38	19.38	18.72	19.17	11,534	+0.05(+0.27%)