Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.78	17.40	15.67	17.37	1,424,585	+1.29(+8.04%)
Jul 29, 2010	16.76	16.97	15.86	16.07	589,769	-0.58(-3.50%)
Jul 28, 2010	17.04	17.28	16.32	16.66	671,150	-0.52(-3.04%)
Jul 27, 2010	17.35	17.65	16.96	17.18	482,179	-0.15(-0.85%)
Jul 26, 2010	16.91	17.36	16.81	17.33	1,039,275	+0.37(+2.21%)
Jul 23, 2010	16.70	17.11	16.67	16.95	1,227,275	+0.19(+1.12%)
Jul 22, 2010	14.79	16.86	14.79	16.77	2,576,581	+3.15(+23.10%)
Jul 21, 2010	13.77	13.85	13.39	13.62	311,107	-0.04(-0.29%)
Jul 20, 2010	13.70	13.74	13.20	13.66	481,745	-0.32(-2.26%)
Jul 19, 2010	13.46	14.02	13.46	13.97	452,111	+0.57(+4.27%)
Jul 16, 2010	13.40	13.66	13.22	13.40	317,761	-0.13(-0.95%)
Jul 15, 2010	13.46	13.64	13.26	13.53	407,871	+0.14(+1.03%)
Jul 14, 2010	13.91	14.30	13.35	13.39	565,845	-0.57(-4.10%)
Jul 13, 2010	13.44	14.05	13.36	13.96	340,354	+0.77(+5.83%)
Jul 12, 2010	13.37	13.58	12.96	13.20	290,010	-0.27(-1.98%)
Jul 09, 2010	12.97	13.48	12.75	13.46	380,781	+0.50(+3.88%)
Jul 08, 2010	12.91	13.24	12.68	12.96	439,706	+0.18(+1.39%)
Jul 07, 2010	12.01	12.79	11.78	12.78	398,974	+0.77(+6.40%)
Jul 06, 2010	12.04	12.46	11.87	12.01	543,386	+0.18(+1.50%)
Jul 02, 2010	11.93	11.93	11.64	11.83	399,256	+0.01(+0.08%)
Jul 01, 2010	12.11	12.20	11.48	11.82	454,473	-0.30(-2.44%)
Jun 30, 2010	12.69	12.84	12.01	12.12	328,971	-0.54(-4.28%)
Jun 29, 2010	13.21	13.28	12.48	12.66	436,897	-0.63(-4.75%)
Jun 25, 2010	13.41	13.41	12.85	13.29	875,290	-0.05(-0.37%)
Jun 24, 2010	13.72	13.84	13.19	13.34	301,898	-0.44(-3.22%)
Jun 23, 2010	14.00	14.07	13.64	13.79	235,526	-0.24(-1.69%)
Jun 22, 2010	14.04	14.30	13.89	14.02	453,648	+0.00(+0.00%)
Jun 21, 2010	14.22	14.83	13.82	14.02	669,672	-0.05(-0.35%)
Jun 18, 2010	13.92	14.09	13.74	14.07	451,276	+0.24(+1.71%)
Jun 17, 2010	14.11	14.15	13.53	13.84	348,004	-0.13(-0.92%)
Jun 16, 2010	13.87	14.09	13.70	13.96	385,830	-0.09(-0.65%)
Jun 15, 2010	13.24	14.14	13.16	14.06	400,529	+0.98(+7.49%)
Jun 14, 2010	13.05	13.61	12.99	13.08	533,795	+0.14(+1.07%)
Jun 11, 2010	12.11	12.97	12.03	12.94	447,245	+0.58(+4.71%)
Jun 10, 2010	12.00	12.38	11.86	12.36	486,648	+0.65(+5.56%)
Jun 09, 2010	11.76	12.22	11.60	11.71	788,174	+0.05(+0.42%)
Jun 08, 2010	11.71	11.87	11.18	11.66	723,159	+0.05(+0.42%)
Jun 07, 2010	12.70	12.79	11.52	11.61	751,764	-1.01(-7.97%)
Jun 04, 2010	12.74	12.99	12.51	12.61	1,298,636	-0.21(-1.62%)
Jun 03, 2010	12.43	12.91	12.43	12.82	556,459	+0.35(+2.77%)
Jun 02, 2010	12.06	12.51	11.91	12.48	393,396	+0.55(+4.63%)
Jun 01, 2010	12.01	12.55	11.82	11.92	723,265	-0.27(-2.18%)
May 28, 2010	12.36	12.38	11.93	12.19	332,067	-0.17(-1.36%)
May 27, 2010	12.06	12.37	11.91	12.36	491,163	+0.63(+5.38%)
May 26, 2010	11.40	12.13	11.37	11.73	784,932	+0.38(+3.39%)
May 25, 2010	11.19	11.41	10.78	11.34	602,088	-0.43(-3.68%)
May 24, 2010	11.95	12.31	11.74	11.78	540,967	-0.23(-1.89%)
May 21, 2010	11.14	12.24	11.03	12.00	924,014	+0.58(+5.10%)
May 20, 2010	11.24	11.73	11.13	11.42	604,228	-0.45(-3.82%)
May 19, 2010	12.34	12.56	11.61	11.87	663,188	-0.48(-3.91%)
May 18, 2010	12.70	13.16	12.27	12.36	537,665	-0.13(-1.03%)
May 17, 2010	12.82	13.06	12.24	12.49	653,649	-0.25(-1.94%)
May 14, 2010	13.18	13.18	12.34	12.73	472,285	-0.56(-4.23%)
May 13, 2010	12.96	13.42	12.91	13.29	1,029,157	+0.33(+2.51%)
May 12, 2010	12.86	13.09	12.68	12.97	858,536	+0.13(+1.00%)
May 11, 2010	12.70	13.14	12.17	12.84	986,152	+0.32(+2.52%)
May 10, 2010	12.61	12.98	12.43	12.52	874,450	+0.66(+5.57%)
May 07, 2010	12.79	12.82	11.76	11.86	906,735	-0.89(-6.96%)
May 06, 2010	13.48	13.62	10.98	12.75	1,438,238	-0.78(-5.76%)
May 05, 2010	13.84	14.04	13.42	13.53	531,001	-0.50(-3.58%)
May 04, 2010	14.83	15.00	13.87	14.03	675,308	-1.06(-6.99%)
May 03, 2010	14.63	15.12	14.56	15.09	583,225	+0.57(+3.94%)
Apr 30, 2010	16.06	16.19	14.52	14.52	699,834	-1.46(-9.14%)
Apr 29, 2010	15.91	16.00	15.54	15.98	197,695	+0.16(+1.00%)
Apr 28, 2010	15.78	16.09	15.44	15.82	423,217	+0.13(+0.82%)
Apr 27, 2010	15.81	16.27	15.54	15.69	375,665	-0.16(-1.00%)
Apr 26, 2010	16.14	16.31	15.84	15.85	322,962	-0.35(-2.13%)
Apr 23, 2010	17.06	17.19	16.06	16.19	759,964	-1.00(-5.79%)
Apr 22, 2010	16.15	17.20	15.88	17.19	547,064	+0.90(+5.51%)
Apr 21, 2010	16.01	16.32	15.87	16.29	279,969	+0.27(+1.66%)
Apr 20, 2010	15.69	16.06	15.69	16.03	376,050	+0.44(+2.85%)
Apr 19, 2010	16.08	16.08	15.25	15.58	375,168	-0.50(-3.13%)
Apr 16, 2010	16.67	16.68	16.00	16.08	483,360	-0.61(-3.66%)
Apr 15, 2010	16.68	16.77	16.52	16.70	192,045	-0.05(-0.29%)
Apr 14, 2010	15.92	16.76	15.92	16.75	470,395	+1.06(+6.73%)
Apr 13, 2010	15.11	15.81	15.11	15.69	360,594	+0.57(+3.78%)
Apr 12, 2010	15.08	15.27	14.75	15.12	405,385	+0.05(+0.33%)
Apr 09, 2010	15.11	15.24	14.95	15.07	220,099	-0.05(-0.33%)
Apr 08, 2010	15.60	15.60	14.99	15.12	308,023	-0.59(-3.77%)
Apr 07, 2010	15.74	15.76	15.50	15.71	161,036	-0.10(-0.62%)
Apr 06, 2010	15.69	15.86	15.60	15.81	206,900	-0.02(-0.13%)
Apr 05, 2010	15.98	16.06	15.78	15.83	348,385	-0.15(-0.93%)
Apr 01, 2010	16.37	15.98	15.98	15.98	555,169	-0.35(-2.17%)
Mar 31, 2010	15.46	16.42	15.36	16.33	693,532	+0.80(+5.14%)
Mar 30, 2010	15.13	15.64	15.04	15.53	292,232	+0.40(+2.67%)
Mar 29, 2010	14.98	15.20	14.83	15.13	254,209	+0.24(+1.59%)
Mar 26, 2010	14.79	15.01	14.59	14.89	295,237	+0.21(+1.41%)
Mar 25, 2010	14.95	15.40	14.66	14.68	434,970	-0.05(-0.33%)
Mar 24, 2010	15.19	15.22	14.66	14.73	211,492	-0.57(-3.74%)
Mar 23, 2010	14.58	15.40	14.37	15.31	332,740	+0.76(+5.22%)
Mar 22, 2010	14.24	14.61	13.87	14.55	301,011	+0.18(+1.24%)
Mar 19, 2010	14.96	14.96	13.92	14.37	462,172	-0.51(-3.45%)
Mar 18, 2010	15.17	15.17	14.65	14.88	295,478	-0.29(-1.89%)
Mar 17, 2010	15.39	15.70	15.16	15.17	202,676	-0.18(-1.16%)
Mar 16, 2010	15.70	15.73	15.24	15.35	345,562	-0.23(-1.46%)
Mar 15, 2010	15.63	16.12	15.49	15.57	819,408	-0.56(-3.48%)
Mar 12, 2010	14.98	16.27	14.84	16.13	1,290,684	+1.24(+8.34%)
Mar 11, 2010	14.47	14.89	14.47	14.89	353,884	+0.32(+2.17%)
Mar 10, 2010	14.40	14.81	14.23	14.58	428,864	+0.22(+1.51%)
Mar 09, 2010	14.32	14.36	14.17	14.36	272,528	-0.08(-0.55%)
Mar 08, 2010	14.57	14.63	14.37	14.44	197,640	-0.06(-0.41%)
Mar 05, 2010	14.30	14.60	14.03	14.50	348,420	+0.21(+1.45%)
Mar 04, 2010	14.69	14.77	14.26	14.29	453,998	-0.34(-2.29%)
Mar 03, 2010	14.88	15.03	14.53	14.63	297,597	-0.22(-1.46%)
Mar 02, 2010	14.74	15.11	14.70	14.84	339,081	+0.20(+1.35%)
Mar 01, 2010	14.44	14.90	14.44	14.64	480,367	+0.33(+2.27%)
Feb 26, 2010	14.64	14.65	14.15	14.32	212,209	-0.33(-2.22%)
Feb 25, 2010	14.67	14.76	14.22	14.64	414,858	-0.30(-1.98%)
Feb 24, 2010	14.90	15.26	14.83	14.94	284,019	+0.14(+0.93%)
Feb 23, 2010	15.28	15.37	14.59	14.80	317,265	-0.45(-2.97%)
Feb 22, 2010	15.31	15.47	15.22	15.26	469,168	+0.05(+0.32%)
Feb 19, 2010	15.29	15.34	15.09	15.21	464,085	-0.08(-0.52%)
Feb 18, 2010	15.20	15.33	14.94	15.29	403,229	+0.00(+0.00%)
Feb 17, 2010	15.53	15.53	15.06	15.29	409,060	-0.15(-0.96%)
Feb 16, 2010	15.67	15.77	14.82	15.43	1,452,460	+1.38(+9.82%)
Feb 12, 2010	13.46	14.05	14.05	14.05	386,742	+0.40(+2.96%)
Feb 11, 2010	13.33	13.79	13.16	13.65	271,353	+0.31(+2.29%)
Feb 10, 2010	13.24	13.40	13.15	13.34	244,390	+0.08(+0.59%)
Feb 09, 2010	13.31	13.58	13.00	13.26	317,903	+0.16(+1.20%)
Feb 08, 2010	13.21	13.39	13.03	13.11	172,093	-0.13(-0.97%)
Feb 05, 2010	13.18	13.31	12.87	13.23	310,724	+0.06(+0.45%)
Feb 04, 2010	13.57	13.69	12.87	13.18	408,411	-0.41(-3.05%)
Feb 03, 2010	13.65	14.01	13.31	13.59	337,973	-0.17(-1.22%)
Feb 02, 2010	13.12	13.86	13.03	13.76	507,444	+0.47(+3.56%)
Feb 01, 2010	12.98	13.29	12.78	13.28	352,435	+0.35(+2.67%)
Jan 29, 2010	13.39	13.66	12.80	12.94	584,508	-0.41(-3.10%)
Jan 28, 2010	14.07	14.08	13.14	13.35	718,067	-0.73(-5.18%)
Jan 27, 2010	14.22	14.68	13.87	14.08	314,800	-0.19(-1.31%)
Jan 26, 2010	14.41	14.72	14.16	14.27	303,390	-0.27(-1.83%)
Jan 25, 2010	14.57	14.63	14.19	14.54	378,697	+0.04(+0.27%)
Jan 22, 2010	14.78	15.09	13.91	14.50	908,012	-0.91(-5.89%)
Jan 21, 2010	15.40	15.72	14.99	15.40	450,293	+0.00(+0.00%)
Jan 20, 2010	15.53	15.53	15.25	15.40	323,398	-0.25(-1.58%)
Jan 19, 2010	15.47	15.79	15.39	15.65	557,825	+0.17(+1.08%)
Jan 15, 2010	16.12	15.48	15.48	15.48	467,153	-0.56(-3.50%)
Jan 14, 2010	15.83	16.11	15.73	16.05	501,982	+0.14(+0.87%)
Jan 13, 2010	15.96	16.06	15.78	15.91	623,302	-0.03(-0.19%)
Jan 12, 2010	15.88	16.09	15.71	15.94	472,840	+0.03(+0.19%)
Jan 11, 2010	16.17	16.35	15.81	15.91	636,570	-0.22(-1.35%)
Jan 08, 2010	16.03	16.31	15.89	16.12	535,003	+0.12(+0.74%)
Jan 07, 2010	16.44	16.50	15.79	16.01	712,730	-0.42(-2.58%)
Jan 06, 2010	15.51	16.59	15.51	16.43	689,405	+0.89(+5.71%)
Jan 05, 2010	15.39	15.60	15.22	15.54	379,622	+0.19(+1.22%)
Jan 04, 2010	15.09	15.58	15.00	15.35	611,083	+0.48(+3.25%)
Dec 31, 2009	14.62	14.87	14.87	14.87	358,350	+0.26(+1.75%)
Dec 30, 2009	14.39	14.79	14.32	14.62	246,841	+0.20(+1.37%)
Dec 29, 2009	14.27	14.46	14.25	14.42	163,770	+0.16(+1.11%)
Dec 28, 2009	14.57	14.57	14.06	14.26	301,032	-0.28(-1.90%)
Dec 24, 2009	14.74	14.75	14.41	14.54	125,881	-0.14(-0.94%)
Dec 23, 2009	14.55	14.82	14.36	14.67	614,224	+0.26(+1.78%)
Dec 22, 2009	14.01	14.80	13.94	14.42	1,168,693	+0.56(+4.06%)
Dec 21, 2009	13.30	14.06	13.25	13.86	871,075	+0.61(+4.62%)
Dec 18, 2009	12.43	13.25	12.33	13.24	1,109,446	+0.96(+7.78%)
Dec 17, 2009	12.12	12.44	12.06	12.29	954,291	+0.14(+1.14%)
Dec 16, 2009	12.06	12.34	12.04	12.15	339,453	+0.25(+2.07%)
Dec 15, 2009	12.07	12.13	11.83	11.90	696,942	-0.23(-1.87%)
Dec 14, 2009	12.17	12.53	12.04	12.13	575,478	-0.33(-2.61%)
Dec 11, 2009	12.28	12.48	12.04	12.46	333,669	+0.23(+1.85%)
Dec 10, 2009	12.39	12.50	12.09	12.23	291,802	-0.13(-1.04%)
Dec 09, 2009	12.47	12.47	12.18	12.36	355,128	-0.12(-0.95%)
Dec 08, 2009	12.43	12.49	12.13	12.48	650,507	-0.10(-0.78%)
Dec 07, 2009	12.13	12.61	12.08	12.57	537,406	+0.40(+3.32%)
Dec 04, 2009	11.89	12.25	11.79	12.17	365,626	+0.36(+3.09%)
Dec 03, 2009	11.38	11.88	11.21	11.80	430,110	+0.41(+3.64%)
Dec 02, 2009	10.99	11.61	10.96	11.39	234,630	+0.39(+3.59%)
Dec 01, 2009	10.86	11.09	10.65	11.00	387,016	+0.22(+2.01%)
Nov 30, 2009	11.06	11.08	10.57	10.78	261,836	-0.34(-3.02%)
Nov 27, 2009	11.06	11.35	11.03	11.11	76,285	-0.33(-2.84%)
Nov 25, 2009	11.59	11.63	11.35	11.44	73,165	-0.12(-1.02%)
Nov 24, 2009	11.61	11.78	11.34	11.56	90,791	-0.05(-0.42%)
Nov 23, 2009	11.52	11.84	11.50	11.61	207,442	+0.30(+2.62%)
Nov 20, 2009	11.49	11.70	11.23	11.31	178,829	-0.30(-2.55%)
Nov 19, 2009	12.03	12.03	11.32	11.61	181,584	-0.57(-4.70%)
Nov 18, 2009	12.28	12.35	11.90	12.18	139,186	-0.13(-1.04%)
Nov 17, 2009	12.30	12.55	12.22	12.31	114,805	-0.12(-0.95%)
Nov 16, 2009	11.96	12.52	11.93	12.43	178,600	+0.54(+4.56%)
Nov 13, 2009	11.64	11.92	11.50	11.88	104,211	+0.15(+1.26%)
Nov 12, 2009	12.19	12.36	11.68	11.74	140,582	-0.44(-3.64%)
Nov 11, 2009	12.12	12.40	11.94	12.18	177,869	+0.22(+1.81%)
Nov 10, 2009	11.64	12.19	11.60	11.96	422,345	+0.29(+2.45%)
Nov 09, 2009	11.45	11.69	11.40	11.68	609,285	+0.34(+2.96%)
Nov 06, 2009	11.14	11.45	11.11	11.34	439,908	+0.02(+0.17%)
Nov 05, 2009	11.13	11.50	11.07	11.32	289,057	+0.38(+3.52%)
Nov 04, 2009	11.29	11.35	10.88	10.94	311,055	-0.26(-2.29%)
Nov 03, 2009	11.76	11.98	11.11	11.19	756,139	-0.63(-5.34%)
Nov 02, 2009	12.12	12.23	11.73	11.82	193,617	-0.22(-1.80%)
Oct 30, 2009	12.14	12.30	11.98	12.04	354,591	-0.20(-1.61%)
Oct 29, 2009	12.25	12.55	12.08	12.24	275,268	+0.24(+1.97%)
Oct 28, 2009	12.59	12.65	11.64	12.00	593,693	-0.59(-4.70%)
Oct 27, 2009	12.80	12.98	12.35	12.59	354,552	-0.16(-1.24%)
Oct 26, 2009	13.09	13.42	12.55	12.75	349,436	-0.30(-2.27%)
Oct 23, 2009	13.34	13.66	12.99	13.05	338,419	-0.42(-3.15%)
Oct 22, 2009	13.36	13.64	13.06	13.47	258,039	+0.06(+0.44%)
Oct 21, 2009	13.36	13.95	13.18	13.41	518,696	-0.03(-0.22%)
Oct 20, 2009	13.33	13.81	13.24	13.44	258,641	-0.32(-2.29%)
Oct 19, 2009	13.75	13.86	13.40	13.76	321,517	+0.02(+0.14%)
Oct 16, 2009	13.92	14.12	13.47	13.74	271,346	-0.28(-1.97%)
Oct 15, 2009	14.22	14.22	13.72	14.01	277,420	-0.29(-2.00%)
Oct 14, 2009	14.13	14.33	13.86	14.30	547,074	+0.46(+3.35%)
Oct 13, 2009	13.85	14.13	13.58	13.84	189,332	+0.01(+0.07%)
Oct 12, 2009	13.99	14.09	13.71	13.83	169,413	-0.15(-1.06%)
Oct 09, 2009	13.81	13.98	13.67	13.97	317,699	+0.17(+1.21%)
Oct 08, 2009	13.83	13.98	13.69	13.81	193,311	+0.03(+0.21%)
Oct 07, 2009	13.70	13.84	13.61	13.78	303,479	+0.06(+0.43%)
Oct 06, 2009	13.35	13.81	13.33	13.72	376,169	+0.47(+3.57%)
Oct 05, 2009	12.98	13.26	12.74	13.24	696,733	+0.28(+2.13%)
Oct 02, 2009	13.54	13.69	12.95	12.97	360,022	-0.68(-4.99%)
Oct 01, 2009	13.92	14.34	13.57	13.65	385,698	-0.39(-2.81%)
Sep 30, 2009	14.06	14.13	13.75	14.04	387,976	+0.03(+0.21%)
Sep 29, 2009	14.20	14.38	14.00	14.01	503,699	-0.23(-1.59%)
Sep 28, 2009	13.97	14.24	13.86	14.24	500,610	+0.39(+2.85%)
Sep 25, 2009	13.78	13.95	13.63	13.85	465,153	-0.03(-0.21%)
Sep 24, 2009	14.03	14.12	13.71	13.88	561,871	-0.08(-0.57%)
Sep 23, 2009	13.94	14.09	13.86	13.95	254,253	+0.08(+0.57%)
Sep 22, 2009	13.41	14.05	13.41	13.88	431,305	+0.47(+3.53%)
Sep 21, 2009	12.83	13.43	12.83	13.40	504,994	+0.36(+2.80%)
Sep 18, 2009	12.47	13.10	12.47	13.04	333,783	+0.55(+4.42%)
Sep 17, 2009	12.62	12.68	12.03	12.49	227,182	-0.13(-1.02%)
Sep 16, 2009	12.43	12.82	12.39	12.61	177,677	+0.21(+1.67%)
Sep 15, 2009	12.08	12.53	11.99	12.41	191,514	+0.30(+2.44%)
Sep 14, 2009	11.58	12.15	11.54	12.11	291,302	+0.39(+3.37%)
Sep 11, 2009	11.88	12.09	11.52	11.72	230,391	-0.19(-1.57%)
Sep 10, 2009	11.68	11.91	11.46	11.90	113,987	+0.18(+1.51%)
Sep 09, 2009	11.29	11.83	11.28	11.73	126,185	+0.39(+3.48%)
Sep 08, 2009	11.42	11.59	11.13	11.33	268,147	-0.02(-0.17%)
Sep 04, 2009	10.35	11.38	10.35	11.35	322,833	+1.01(+9.72%)
Sep 03, 2009	10.26	10.36	10.16	10.35	100,906	+0.10(+0.96%)
Sep 02, 2009	10.27	10.35	10.01	10.25	180,700	-0.09(-0.86%)
Sep 01, 2009	10.24	10.67	10.11	10.34	176,491	+0.02(+0.19%)
Aug 31, 2009	10.63	10.63	10.08	10.32	327,251	-0.46(-4.30%)
Aug 28, 2009	10.86	11.01	10.53	10.78	143,483	+0.01(+0.09%)
Aug 27, 2009	10.98	10.98	10.46	10.77	47,246	-0.16(-1.44%)
Aug 26, 2009	10.88	11.13	10.84	10.93	105,698	+0.00(+0.00%)
Aug 25, 2009	10.72	11.05	10.71	10.93	159,924	+0.19(+1.74%)
Aug 24, 2009	10.46	10.79	10.37	10.74	287,562	+0.33(+3.13%)
Aug 21, 2009	10.57	10.84	10.20	10.41	332,363	+0.01(+0.10%)
Aug 20, 2009	10.50	10.76	10.19	10.40	245,728	-0.16(-1.49%)
Aug 19, 2009	10.06	10.56	10.000	10.56	188,902	+0.35(+3.48%)
Aug 18, 2009	9.990	10.26	9.862	10.21	300,986	+0.26(+2.58%)
Aug 17, 2009	10.10	10.32	9.714	9.951	325,479	-0.38(-3.72%)
Aug 14, 2009	10.51	10.74	10.17	10.34	211,912	-0.23(-2.15%)
Aug 13, 2009	10.64	10.73	10.16	10.56	154,204	+0.02(+0.19%)
Aug 12, 2009	10.32	10.84	10.30	10.54	342,715	+0.27(+2.59%)
Aug 11, 2009	10.41	10.69	10.17	10.28	271,009	-0.26(-2.44%)
Aug 10, 2009	10.66	10.75	10.26	10.53	350,022	-0.19(-1.75%)
Aug 07, 2009	10.94	11.10	10.61	10.72	232,480	-0.01(-0.09%)
Aug 06, 2009	11.23	11.28	10.63	10.73	253,985	-0.41(-3.72%)
Aug 05, 2009	11.55	11.81	11.05	11.14	257,745	-0.43(-3.75%)
Aug 04, 2009	11.58	11.69	11.39	11.58	218,825	-0.06(-0.51%)