Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.806	5.907	5.786	5.881	607,153	+0.05(+0.79%)
Oct 28, 2010	5.903	5.903	5.742	5.835	528,988	-0.06(-1.08%)
Oct 27, 2010	5.934	5.934	5.788	5.898	772,589	-0.06(-0.92%)
Oct 25, 2010	6.015	6.044	5.830	5.953	1,065,932	-0.03(-0.48%)
Oct 22, 2010	5.879	6.031	5.879	5.982	732,553	+0.11(+1.84%)
Oct 21, 2010	6.035	6.068	5.784	5.874	817,614	-0.13(-2.24%)
Oct 20, 2010	5.870	6.072	5.870	6.009	916,504	+0.15(+2.63%)
Oct 19, 2010	6.013	6.099	5.801	5.854	928,105	-0.26(-4.22%)
Oct 18, 2010	5.980	6.138	5.956	6.112	589,155	+0.14(+2.40%)
Oct 15, 2010	6.048	6.048	5.918	5.969	904,795	-0.01(-0.11%)
Oct 14, 2010	6.081	6.121	5.929	5.976	911,628	-0.12(-1.95%)
Oct 13, 2010	5.989	6.145	5.920	6.094	1,083,044	+0.14(+2.37%)
Oct 12, 2010	6.035	6.035	5.925	5.953	1,208,826	-0.08(-1.35%)
Oct 11, 2010	5.949	6.165	5.916	6.035	1,702,097	+0.11(+1.86%)
Oct 08, 2010	5.782	5.976	5.702	5.925	1,184,704	+0.14(+2.48%)
Oct 07, 2010	5.810	5.920	5.760	5.782	1,542,295	-0.01(-0.15%)
Oct 06, 2010	5.879	5.879	5.727	5.790	1,860,981	-0.20(-3.42%)
Oct 05, 2010	5.771	6.042	5.731	5.995	2,095,960	+0.27(+4.73%)
Oct 04, 2010	5.729	5.828	5.707	5.724	1,337,568	-0.05(-0.80%)
Oct 01, 2010	5.903	5.949	5.663	5.771	2,357,131	-0.14(-2.31%)
Sep 30, 2010	5.942	5.973	5.887	5.907	1,958,732	-0.04(-0.67%)
Sep 29, 2010	5.806	6.035	5.762	5.947	5,292,217	+0.11(+1.89%)
Sep 28, 2010	5.383	5.920	5.330	5.837	7,576,129	+0.80(+15.77%)
Sep 27, 2010	5.044	5.066	4.990	5.042	651,887	+0.02(+0.39%)
Sep 24, 2010	4.987	5.044	4.945	5.022	1,111,084	+0.12(+2.52%)
Sep 23, 2010	4.874	5.022	4.874	4.898	736,739	-0.00(-0.09%)
Sep 22, 2010	4.951	5.011	4.874	4.903	711,114	-0.09(-1.72%)
Sep 21, 2010	5.046	5.064	4.960	4.989	714,865	-0.04(-0.79%)
Sep 20, 2010	4.925	5.066	4.925	5.028	1,265,478	+0.11(+2.33%)
Sep 17, 2010	4.947	4.989	4.883	4.914	1,435,546	-0.04(-0.84%)
Sep 15, 2010	5.002	5.017	4.945	4.956	906,094	-0.02(-0.49%)
Sep 14, 2010	4.967	5.094	4.912	4.980	1,995,962	+0.08(+1.71%)
Sep 13, 2010	4.929	5.094	4.804	4.896	5,335,581	+0.37(+8.12%)
Sep 10, 2010	4.570	4.628	4.509	4.528	662,698	-0.03(-0.72%)
Sep 09, 2010	4.583	4.614	4.522	4.561	244,926	+0.00(+0.00%)
Sep 08, 2010	4.520	4.579	4.476	4.561	384,233	+0.06(+1.27%)
Sep 07, 2010	4.641	4.641	4.491	4.504	483,150	-0.15(-3.17%)
Sep 03, 2010	4.625	4.709	4.625	4.652	518,314	+0.06(+1.39%)
Sep 02, 2010	4.493	4.599	4.491	4.588	659,465	+0.06(+1.41%)
Sep 01, 2010	4.357	4.528	4.339	4.524	926,761	+0.24(+5.66%)
Aug 31, 2010	4.282	4.328	4.216	4.282	1,215,557	-0.01(-0.31%)
Aug 30, 2010	4.385	4.435	4.295	4.295	643,734	-0.10(-2.25%)
Aug 27, 2010	4.383	4.405	4.291	4.394	902,869	+0.07(+1.68%)
Aug 26, 2010	4.350	4.438	4.295	4.321	837,061	-0.02(-0.51%)
Aug 25, 2010	4.209	4.356	4.190	4.343	882,106	+0.10(+2.27%)
Aug 24, 2010	4.203	4.293	4.176	4.247	1,211,996	-0.03(-0.62%)
Aug 23, 2010	4.359	4.385	4.247	4.273	502,130	-0.06(-1.47%)
Aug 20, 2010	4.319	4.350	4.236	4.337	823,821	-0.01(-0.15%)
Aug 19, 2010	4.479	4.497	4.326	4.343	972,157	-0.14(-3.04%)
Aug 18, 2010	4.460	4.519	4.407	4.479	403,244	+0.00(+0.05%)
Aug 17, 2010	4.473	4.501	4.409	4.477	719,070	+0.07(+1.49%)
Aug 16, 2010	4.330	4.446	4.330	4.411	456,373	+0.04(+1.01%)
Aug 13, 2010	4.413	4.420	4.361	4.367	927,758	-0.08(-1.73%)
Aug 12, 2010	4.464	4.491	4.387	4.444	622,634	-0.11(-2.46%)
Aug 11, 2010	4.648	4.686	4.530	4.556	1,255,133	-0.20(-4.25%)
Aug 10, 2010	4.706	4.787	4.684	4.758	1,204,855	-0.02(-0.41%)
Aug 09, 2010	4.725	4.804	4.695	4.778	1,417,628	+0.09(+2.02%)
Aug 06, 2010	4.457	4.692	4.457	4.684	1,652,740	+0.14(+3.04%)
Aug 05, 2010	4.543	4.552	4.477	4.545	1,378,676	-0.05(-1.10%)
Aug 04, 2010	4.484	4.602	4.479	4.596	1,739,639	+0.15(+3.36%)
Aug 03, 2010	4.512	4.684	4.420	4.446	2,683,100	+0.22(+5.25%)
Aug 02, 2010	4.163	4.231	4.095	4.225	971,041	+0.13(+3.16%)
Jul 30, 2010	4.058	4.181	4.047	4.095	499,575	-0.04(-0.85%)
Jul 29, 2010	4.176	4.205	4.053	4.130	413,823	+0.01(+0.16%)
Jul 28, 2010	4.139	4.183	4.113	4.124	676,406	-0.03(-0.74%)
Jul 27, 2010	4.238	4.262	4.137	4.154	909,099	-0.04(-0.99%)
Jul 26, 2010	4.067	4.200	4.025	4.196	1,006,815	+0.14(+3.41%)
Jul 23, 2010	3.937	4.062	3.908	4.058	1,632,942	+0.09(+2.33%)
Jul 22, 2010	3.854	3.974	3.838	3.966	2,498,495	+0.18(+4.63%)
Jul 21, 2010	3.908	3.917	3.788	3.790	757,958	-0.09(-2.38%)
Jul 20, 2010	3.772	3.887	3.772	3.882	551,625	+0.05(+1.32%)
Jul 19, 2010	3.834	3.869	3.759	3.832	499,739	-0.00(-0.06%)
Jul 16, 2010	3.959	3.963	3.829	3.834	1,048,322	-0.15(-3.75%)
Jul 15, 2010	4.084	4.084	3.952	3.983	935,782	+0.02(+0.44%)
Jul 14, 2010	3.961	4.025	3.933	3.966	520,679	-0.02(-0.61%)
Jul 13, 2010	3.884	3.998	3.878	3.990	1,048,363	+0.17(+4.49%)
Jul 12, 2010	3.873	3.908	3.796	3.818	461,287	-0.08(-1.97%)
Jul 09, 2010	3.860	3.904	3.845	3.895	355,101	+0.02(+0.51%)
Jul 08, 2010	3.895	3.922	3.834	3.876	604,208	+0.02(+0.51%)
Jul 07, 2010	3.757	3.858	3.737	3.856	1,089,082	+0.13(+3.35%)
Jul 06, 2010	3.829	3.845	3.680	3.731	1,676,745	-0.03(-0.82%)
Jul 02, 2010	3.845	3.851	3.731	3.761	1,093,841	-0.06(-1.61%)
Jul 01, 2010	3.856	3.871	3.753	3.823	601,931	-0.04(-0.97%)
Jun 30, 2010	3.944	3.994	3.847	3.860	638,629	-0.09(-2.39%)
Jun 29, 2010	4.102	4.102	3.922	3.955	642,709	-0.22(-5.31%)
Jun 25, 2010	4.196	4.249	4.141	4.176	5,179,396	+0.02(+0.37%)
Jun 24, 2010	4.211	4.251	4.141	4.161	525,024	-0.08(-1.97%)
Jun 23, 2010	4.269	4.367	4.214	4.244	510,318	-0.02(-0.51%)
Jun 22, 2010	4.312	4.381	4.231	4.266	931,187	-0.02(-0.46%)
Jun 21, 2010	4.356	4.373	4.238	4.286	804,712	+0.00(+0.10%)
Jun 18, 2010	4.220	4.328	4.205	4.282	1,562,985	+0.09(+2.04%)
Jun 17, 2010	4.159	4.196	4.089	4.196	711,965	+0.07(+1.81%)
Jun 16, 2010	4.095	4.159	4.086	4.121	330,080	-0.01(-0.27%)
Jun 15, 2010	4.062	4.152	4.020	4.132	777,573	+0.12(+2.90%)
Jun 14, 2010	3.950	4.053	3.924	4.016	688,666	+0.12(+2.98%)
Jun 11, 2010	3.851	3.924	3.832	3.900	722,044	+0.02(+0.59%)
Jun 10, 2010	3.860	3.897	3.823	3.877	620,558	+0.07(+1.93%)
Jun 09, 2010	3.847	3.854	3.764	3.803	812,122	-0.02(-0.63%)
Jun 08, 2010	3.860	3.871	3.750	3.827	467,285	-0.03(-0.68%)
Jun 07, 2010	3.985	4.001	3.847	3.854	911,595	-0.12(-2.96%)
Jun 04, 2010	4.091	4.095	3.955	3.971	887,330	-0.19(-4.67%)
Jun 03, 2010	4.132	4.179	4.091	4.165	817,673	+0.06(+1.39%)
Jun 02, 2010	4.099	4.152	4.067	4.108	1,390,854	+0.01(+0.32%)
Jun 01, 2010	4.139	4.222	4.093	4.095	774,935	-0.08(-1.99%)
May 28, 2010	4.261	4.246	4.159	4.178	522,985	-0.08(-1.95%)
May 27, 2010	4.209	4.272	4.170	4.261	454,410	+0.16(+3.78%)
May 26, 2010	4.115	4.202	4.071	4.106	1,024,263	+0.01(+0.32%)
May 25, 2010	3.981	4.095	3.918	4.093	1,392,057	-0.00(-0.11%)
May 24, 2010	4.189	4.191	4.086	4.097	470,918	-0.09(-2.09%)
May 21, 2010	4.049	4.200	4.034	4.185	848,211	+0.06(+1.54%)
May 20, 2010	4.148	4.299	4.121	4.121	859,249	-0.21(-4.90%)
May 19, 2010	4.423	4.441	4.296	4.334	933,288	-0.09(-2.13%)
May 18, 2010	4.605	4.634	4.419	4.428	539,707	-0.11(-2.46%)
May 17, 2010	4.511	4.568	4.391	4.539	766,396	+0.03(+0.73%)
May 14, 2010	4.555	4.579	4.432	4.507	733,395	-0.08(-1.72%)
May 13, 2010	4.599	4.625	4.548	4.585	1,150,465	-0.02(-0.33%)
May 12, 2010	4.566	4.623	4.557	4.601	1,941,807	+0.04(+0.96%)
May 11, 2010	4.629	4.666	4.478	4.557	1,386,991	+0.00(+0.00%)
May 10, 2010	4.528	4.570	4.419	4.557	918,101	+0.24(+5.63%)
May 07, 2010	4.511	4.585	4.253	4.314	1,936,503	-0.22(-4.87%)
May 06, 2010	4.679	4.791	4.224	4.535	1,211,948	-0.16(-3.45%)
May 05, 2010	4.695	4.795	4.638	4.697	1,435,060	-0.09(-1.96%)
May 04, 2010	4.795	4.944	4.769	4.791	2,302,497	+0.11(+2.29%)
May 03, 2010	4.590	4.735	4.590	4.684	853,127	+0.11(+2.34%)
Apr 30, 2010	4.708	4.741	4.577	4.577	879,329	-0.14(-3.06%)
Apr 29, 2010	4.697	4.732	4.655	4.721	993,455	+0.04(+0.89%)
Apr 28, 2010	4.651	4.723	4.629	4.679	661,865	+0.05(+1.14%)
Apr 27, 2010	4.669	4.721	4.559	4.627	1,006,394	-0.06(-1.35%)
Apr 26, 2010	4.747	4.791	4.682	4.690	728,118	-0.08(-1.61%)
Apr 23, 2010	4.739	4.769	4.669	4.767	776,722	+0.04(+0.79%)
Apr 22, 2010	4.458	4.735	4.397	4.730	2,350,187	+0.39(+8.92%)
Apr 21, 2010	4.349	4.356	4.288	4.342	489,207	-0.01(-0.30%)
Apr 20, 2010	4.316	4.384	4.301	4.356	696,378	+0.07(+1.69%)
Apr 19, 2010	4.272	4.301	4.178	4.283	406,995	+0.00(+0.10%)
Apr 16, 2010	4.310	4.328	4.205	4.279	1,191,708	-0.03(-0.71%)
Apr 15, 2010	4.292	4.364	4.272	4.310	852,231	+0.02(+0.51%)
Apr 14, 2010	4.189	4.288	4.189	4.288	1,049,095	+0.11(+2.62%)
Apr 13, 2010	4.150	4.209	4.097	4.178	345,192	+0.02(+0.42%)
Apr 12, 2010	4.159	4.187	4.145	4.161	291,969	-0.01(-0.16%)
Apr 09, 2010	4.152	4.281	4.108	4.167	328,351	+0.00(+0.05%)
Apr 08, 2010	4.141	4.196	4.101	4.165	364,221	-0.00(-0.11%)
Apr 07, 2010	4.148	4.187	4.132	4.170	578,565	+0.00(+0.11%)
Apr 06, 2010	4.141	4.174	4.108	4.165	345,790	+0.01(+0.26%)
Apr 05, 2010	4.126	4.172	4.108	4.154	629,229	+0.06(+1.39%)
Apr 01, 2010	4.084	4.097	4.097	4.097	1,056,323	+0.05(+1.24%)
Mar 31, 2010	4.069	4.154	4.047	4.047	1,019,402	-0.05(-1.23%)
Mar 30, 2010	4.106	4.150	4.067	4.097	363,371	-0.01(-0.32%)
Mar 29, 2010	4.117	4.159	4.082	4.110	361,576	-0.00(-0.11%)
Mar 26, 2010	4.145	4.174	4.067	4.115	569,217	-0.03(-0.69%)
Mar 25, 2010	4.163	4.261	4.139	4.143	668,567	-0.00(-0.11%)
Mar 24, 2010	4.159	4.196	4.148	4.148	659,407	-0.04(-0.99%)
Mar 23, 2010	4.174	4.213	4.132	4.189	680,012	+0.01(+0.16%)
Mar 22, 2010	4.143	4.198	4.093	4.183	451,057	+0.02(+0.47%)
Mar 19, 2010	4.303	4.305	4.156	4.163	776,064	-0.11(-2.66%)
Mar 18, 2010	4.257	4.316	4.226	4.277	265,177	-0.00(-0.10%)
Mar 17, 2010	4.286	4.334	4.255	4.281	429,300	+0.02(+0.36%)
Mar 16, 2010	4.231	4.270	4.196	4.266	265,552	+0.05(+1.25%)
Mar 15, 2010	4.185	4.235	4.150	4.213	413,455	+0.01(+0.16%)
Mar 12, 2010	4.207	4.224	4.145	4.207	226,013	+0.00(+0.10%)
Mar 11, 2010	4.191	4.205	4.116	4.202	365,610	-0.02(-0.41%)
Mar 10, 2010	4.202	4.248	4.200	4.220	652,919	+0.02(+0.42%)
Mar 09, 2010	4.244	4.268	4.167	4.202	1,185,183	-0.07(-1.54%)
Mar 08, 2010	4.244	4.296	4.231	4.268	223,175	+0.01(+0.31%)
Mar 05, 2010	4.286	4.336	4.235	4.255	757,158	-0.02(-0.51%)
Mar 04, 2010	4.261	4.277	4.218	4.277	205,585	+0.03(+0.72%)
Mar 03, 2010	4.242	4.299	4.207	4.246	373,094	+0.02(+0.57%)
Mar 02, 2010	4.189	4.233	4.178	4.222	625,982	+0.03(+0.62%)
Mar 01, 2010	4.150	4.226	4.139	4.196	975,371	+0.07(+1.69%)
Feb 26, 2010	4.176	4.176	4.106	4.126	430,939	-0.05(-1.10%)
Feb 25, 2010	4.089	4.172	4.069	4.172	304,553	+0.02(+0.37%)
Feb 24, 2010	4.111	4.172	4.080	4.157	401,866	+0.05(+1.28%)
Feb 23, 2010	4.137	4.150	4.087	4.104	602,025	-0.04(-0.90%)
Feb 22, 2010	4.148	4.154	4.111	4.141	529,819	+0.00(+0.00%)
Feb 19, 2010	4.148	4.165	4.135	4.141	626,637	-0.01(-0.16%)
Feb 18, 2010	4.137	4.154	4.117	4.148	1,122,096	+0.02(+0.48%)
Feb 17, 2010	4.148	4.148	4.091	4.128	1,197,944	-0.02(-0.42%)
Feb 16, 2010	4.133	4.148	4.078	4.146	1,259,847	+0.05(+1.33%)
Feb 12, 2010	4.021	4.091	4.091	4.091	5,030,541	+0.30(+8.01%)
Feb 11, 2010	3.722	3.790	3.683	3.788	671,972	+0.04(+1.11%)
Feb 10, 2010	3.722	3.748	3.659	3.746	406,662	+0.01(+0.35%)
Feb 09, 2010	3.716	3.735	3.663	3.733	827,597	+0.07(+1.97%)
Feb 08, 2010	3.694	3.694	3.624	3.661	812,316	-0.03(-0.71%)
Feb 05, 2010	3.624	3.687	3.596	3.687	505,752	+0.06(+1.69%)
Feb 04, 2010	3.628	3.687	3.615	3.626	1,120,346	-0.04(-1.13%)
Feb 03, 2010	3.615	3.670	3.604	3.668	577,101	+0.03(+0.72%)
Feb 02, 2010	3.602	3.650	3.550	3.641	704,797	+0.03(+0.85%)
Feb 01, 2010	3.578	3.622	3.530	3.611	527,968	+0.04(+1.04%)
Jan 29, 2010	3.593	3.659	3.571	3.574	921,383	-0.02(-0.43%)
Jan 28, 2010	3.711	3.711	3.578	3.589	676,475	-0.13(-3.41%)
Jan 27, 2010	3.626	3.720	3.591	3.716	437,769	+0.06(+1.61%)
Jan 26, 2010	3.678	3.709	3.646	3.657	409,405	-0.05(-1.24%)
Jan 25, 2010	3.746	3.746	3.682	3.702	266,684	+0.00(+0.06%)
Jan 22, 2010	3.779	3.823	3.683	3.700	587,284	-0.09(-2.36%)
Jan 21, 2010	3.908	3.960	3.768	3.790	698,609	-0.12(-3.18%)
Jan 20, 2010	3.803	3.919	3.770	3.914	919,189	+0.07(+1.82%)
Jan 19, 2010	3.722	3.855	3.722	3.844	830,584	+0.12(+3.16%)
Jan 15, 2010	3.833	3.726	3.726	3.726	1,538,204	-0.09(-2.35%)
Jan 14, 2010	3.783	3.827	3.759	3.816	282,854	+0.02(+0.63%)
Jan 13, 2010	3.777	3.799	3.694	3.792	377,977	+0.02(+0.46%)
Jan 12, 2010	3.770	3.799	3.737	3.775	240,730	-0.03(-0.92%)
Jan 11, 2010	3.842	3.849	3.770	3.809	187,154	-0.02(-0.57%)
Jan 08, 2010	3.825	3.840	3.796	3.831	231,866	+0.00(+0.11%)
Jan 07, 2010	3.827	3.829	3.746	3.827	260,454	+0.01(+0.23%)
Jan 06, 2010	3.855	3.895	3.796	3.818	441,929	-0.05(-1.24%)
Jan 05, 2010	3.943	3.993	3.864	3.866	382,114	-0.09(-2.37%)
Jan 04, 2010	3.903	3.978	3.897	3.960	329,623	+0.09(+2.43%)
Dec 31, 2009	3.923	3.866	3.866	3.866	765,895	-0.07(-1.77%)
Dec 30, 2009	3.899	3.943	3.884	3.936	396,273	+0.02(+0.45%)
Dec 29, 2009	3.919	3.958	3.910	3.919	318,148	-0.00(-0.06%)
Dec 28, 2009	3.936	3.936	3.875	3.921	304,640	+0.01(+0.22%)
Dec 24, 2009	3.927	3.927	3.884	3.912	106,675	+0.01(+0.28%)
Dec 23, 2009	3.888	3.927	3.803	3.901	394,894	+0.02(+0.62%)
Dec 22, 2009	3.890	3.905	3.836	3.877	509,737	+0.00(+0.11%)
Dec 21, 2009	3.746	3.884	3.720	3.873	648,148	+0.14(+3.68%)
Dec 18, 2009	3.812	3.827	3.726	3.735	1,665,822	-0.03(-0.93%)
Dec 17, 2009	3.783	3.794	3.698	3.770	500,012	-0.03(-0.75%)
Dec 16, 2009	3.838	3.849	3.757	3.799	473,109	+0.00(+0.06%)
Dec 15, 2009	3.805	3.899	3.698	3.796	477,828	-0.03(-0.80%)
Dec 14, 2009	3.764	3.833	3.711	3.827	444,732	+0.10(+2.63%)
Dec 11, 2009	3.726	3.748	3.657	3.729	348,097	+0.01(+0.18%)
Dec 10, 2009	3.812	3.823	3.704	3.722	430,532	-0.06(-1.67%)
Dec 09, 2009	3.833	3.838	3.751	3.785	848,430	-0.06(-1.48%)
Dec 08, 2009	3.864	3.890	3.799	3.842	313,123	-0.04(-0.96%)
Dec 07, 2009	3.827	3.905	3.827	3.879	295,753	+0.04(+1.02%)
Dec 04, 2009	3.705	3.851	3.687	3.840	856,089	+0.21(+5.84%)
Dec 03, 2009	3.672	3.720	3.624	3.628	729,648	-0.01(-0.36%)
Dec 02, 2009	3.587	3.668	3.587	3.641	885,690	+0.07(+1.89%)
Dec 01, 2009	3.637	3.652	3.541	3.574	1,098,244	-0.02(-0.55%)
Nov 30, 2009	3.633	3.633	3.505	3.593	2,035,124	-0.04(-1.02%)
Nov 27, 2009	3.633	3.687	3.626	3.630	289,565	-0.12(-3.20%)
Nov 25, 2009	3.812	3.823	3.746	3.751	350,296	-0.05(-1.43%)
Nov 24, 2009	3.833	3.838	3.764	3.805	375,549	-0.04(-0.97%)
Nov 23, 2009	3.803	3.871	3.803	3.842	507,176	+0.10(+2.68%)
Nov 20, 2009	3.733	3.790	3.711	3.742	537,111	-0.03(-0.81%)
Nov 19, 2009	3.812	3.814	3.724	3.772	624,181	-0.08(-2.15%)
Nov 18, 2009	3.886	3.901	3.831	3.855	353,054	-0.03(-0.79%)
Nov 17, 2009	3.925	3.967	3.868	3.886	503,173	-0.04(-1.00%)
Nov 16, 2009	3.737	3.954	3.726	3.925	669,137	+0.21(+5.58%)
Nov 13, 2009	3.709	3.737	3.659	3.718	342,976	+0.02(+0.59%)
Nov 12, 2009	3.801	3.871	3.685	3.696	529,205	-0.10(-2.65%)
Nov 11, 2009	3.809	3.842	3.744	3.796	441,667	+0.02(+0.52%)
Nov 10, 2009	3.757	3.830	3.746	3.777	324,758	-0.01(-0.35%)
Nov 09, 2009	3.744	3.799	3.724	3.790	501,908	+0.09(+2.42%)
Nov 06, 2009	3.678	3.753	3.676	3.700	513,658	-0.03(-0.76%)
Nov 05, 2009	3.648	3.744	3.648	3.729	599,501	+0.10(+2.89%)
Nov 04, 2009	3.687	3.724	3.622	3.624	972,467	-0.02(-0.60%)
Nov 03, 2009	3.547	3.676	3.497	3.646	1,144,216	+0.12(+3.53%)