Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2009	11.94	11.94	11.39	11.64	412,233	-0.23(-1.91%)
Jul 31, 2009	11.80	12.19	11.68	11.86	453,405	+0.04(+0.33%)
Jul 30, 2009	11.92	12.47	11.50	11.82	574,082	+0.03(+0.25%)
Jul 29, 2009	11.86	11.96	11.68	11.79	237,839	-0.15(-1.24%)
Jul 28, 2009	11.45	11.96	11.18	11.94	442,383	+0.49(+4.31%)
Jul 27, 2009	11.24	11.49	10.98	11.45	637,460	+0.17(+1.49%)
Jul 24, 2009	11.61	11.61	10.57	11.28	460,769	-0.40(-3.46%)
Jul 23, 2009	11.58	11.83	11.45	11.69	349,711	+0.06(+0.51%)
Jul 22, 2009	11.05	11.78	10.93	11.63	572,699	+0.57(+5.17%)
Jul 21, 2009	11.12	11.31	10.63	11.06	204,350	-0.03(-0.27%)
Jul 20, 2009	11.27	11.30	10.96	11.08	283,459	-0.15(-1.32%)
Jul 17, 2009	11.38	11.38	10.98	11.23	283,358	-0.12(-1.04%)
Jul 16, 2009	11.06	11.44	11.00	11.35	159,216	+0.25(+2.22%)
Jul 15, 2009	10.84	11.15	10.81	11.10	507,102	+0.40(+3.78%)
Jul 14, 2009	10.17	10.72	10.17	10.70	371,717	+0.50(+4.93%)
Jul 13, 2009	9.882	10.25	9.684	10.20	388,291	+0.09(+0.88%)
Jul 10, 2009	9.960	10.15	9.852	10.11	249,689	+0.11(+1.08%)
Jul 09, 2009	9.941	10.15	9.694	10.000	576,192	+0.10(+1.00%)
Jul 08, 2009	9.931	9.980	9.674	9.901	398,250	-0.01(-0.10%)
Jul 07, 2009	9.369	10.05	9.369	9.911	415,814	+0.59(+6.35%)
Jul 06, 2009	9.162	9.645	9.162	9.319	275,004	+0.11(+1.18%)
Jul 02, 2009	9.428	9.586	9.024	9.211	255,549	-0.37(-3.91%)
Jul 01, 2009	8.866	9.615	8.846	9.586	280,414	+0.72(+8.12%)
Jun 30, 2009	8.866	9.172	8.816	8.866	205,978	-0.01(-0.11%)
Jun 29, 2009	8.866	9.122	8.609	8.876	146,170	+0.04(+0.45%)
Jun 26, 2009	8.767	8.955	8.688	8.836	738,821	+0.04(+0.45%)
Jun 25, 2009	8.560	8.797	8.481	8.797	223,176	+0.28(+3.24%)
Jun 24, 2009	8.619	8.856	8.461	8.521	223,014	+0.01(+0.12%)
Jun 23, 2009	8.481	8.787	8.442	8.511	235,457	+0.13(+1.53%)
Jun 22, 2009	8.895	8.964	8.363	8.383	254,538	-0.61(-6.80%)
Jun 19, 2009	9.359	9.388	8.767	8.994	323,215	-0.17(-1.83%)
Jun 18, 2009	9.339	9.546	8.984	9.162	160,741	-0.22(-2.31%)
Jun 17, 2009	9.359	9.536	9.122	9.379	99,253	-0.01(-0.11%)
Jun 16, 2009	9.803	9.813	9.339	9.388	236,379	-0.41(-4.23%)
Jun 15, 2009	9.862	9.862	9.546	9.803	226,107	-0.28(-2.74%)
Jun 12, 2009	9.980	10.12	9.862	10.08	89,191	+0.01(+0.10%)
Jun 11, 2009	10.18	10.46	10.07	10.07	979,226	-0.05(-0.49%)
Jun 10, 2009	9.980	10.18	9.605	10.12	293,697	+0.22(+2.19%)
Jun 09, 2009	9.882	10.13	9.882	9.901	83,990	+0.09(+0.90%)
Jun 08, 2009	9.773	10.23	9.596	9.813	159,064	-0.39(-3.86%)
Jun 05, 2009	10.21	10.40	9.970	10.21	187,914	+0.05(+0.49%)
Jun 04, 2009	9.911	10.21	9.615	10.16	260,372	+0.35(+3.52%)
Jun 03, 2009	9.891	10.15	9.536	9.813	286,655	-0.12(-1.19%)
Jun 02, 2009	10.000	10.25	9.753	9.931	276,592	-0.16(-1.56%)
Jun 01, 2009	9.438	10.13	9.388	10.09	238,686	+0.77(+8.25%)
May 29, 2009	9.172	9.322	9.053	9.319	304,423	+0.15(+1.61%)
May 28, 2009	9.122	9.290	8.984	9.172	414,717	+0.09(+0.98%)
May 27, 2009	9.083	9.250	8.994	9.083	469,822	-0.04(-0.43%)
May 26, 2009	8.471	9.280	8.136	9.122	634,014	+1.06(+13.08%)
May 22, 2009	8.116	8.215	7.939	8.067	144,891	-0.02(-0.24%)
May 21, 2009	8.136	8.383	7.761	8.087	179,741	-0.15(-1.80%)
May 20, 2009	8.452	8.856	8.195	8.235	358,437	-0.16(-1.88%)
May 19, 2009	8.156	8.560	8.087	8.392	292,644	+0.15(+1.79%)
May 18, 2009	8.195	8.521	8.018	8.245	284,387	+0.14(+1.70%)
May 15, 2009	8.097	8.195	7.870	8.106	263,010	+0.00(+0.00%)
May 14, 2009	7.781	8.215	7.761	8.106	227,434	+0.35(+4.45%)
May 13, 2009	8.008	8.245	7.702	7.761	196,297	-0.37(-4.61%)
May 12, 2009	8.304	8.383	7.959	8.136	292,812	-0.14(-1.67%)
May 11, 2009	8.402	8.540	8.175	8.274	302,985	-0.31(-3.56%)
May 08, 2009	8.639	8.718	8.254	8.580	310,122	+0.07(+0.81%)
May 07, 2009	8.935	9.024	8.294	8.511	312,807	-0.34(-3.79%)
May 06, 2009	8.590	8.964	8.333	8.846	356,475	+0.37(+4.42%)
May 05, 2009	8.866	8.866	8.314	8.471	243,823	-0.44(-4.98%)
May 04, 2009	8.156	8.915	7.968	8.915	1,180,788	+0.82(+10.11%)
May 01, 2009	8.314	8.333	7.978	8.097	262,176	-0.22(-2.61%)
Apr 30, 2009	8.254	8.501	7.742	8.314	479,358	+0.13(+1.57%)
Apr 29, 2009	8.028	8.245	7.959	8.185	205,869	+0.22(+2.72%)
Apr 28, 2009	7.840	8.116	7.761	7.968	160,309	+0.05(+0.62%)
Apr 27, 2009	7.682	8.274	7.623	7.919	376,171	+0.08(+1.01%)
Apr 24, 2009	8.402	8.402	7.377	7.840	515,410	-0.53(-6.36%)
Apr 23, 2009	9.280	9.359	8.274	8.373	273,433	-0.76(-8.32%)
Apr 22, 2009	8.609	9.388	8.481	9.132	211,628	+0.30(+3.35%)
Apr 21, 2009	8.343	8.895	8.343	8.836	234,510	+0.43(+5.16%)
Apr 20, 2009	8.856	8.895	8.363	8.402	177,627	-0.49(-5.54%)
Apr 17, 2009	8.530	8.984	8.402	8.895	199,881	+0.39(+4.64%)
Apr 16, 2009	8.126	8.590	8.126	8.501	160,819	+0.45(+5.64%)
Apr 15, 2009	8.077	8.136	7.840	8.047	156,322	-0.14(-1.69%)
Apr 14, 2009	8.314	8.521	7.998	8.185	149,807	-0.31(-3.60%)
Apr 13, 2009	8.570	8.698	8.254	8.491	125,396	-0.25(-2.82%)
Apr 09, 2009	8.185	8.777	8.057	8.738	175,018	+0.78(+9.79%)
Apr 08, 2009	7.663	7.959	7.515	7.959	139,827	+0.34(+4.40%)
Apr 07, 2009	8.146	8.156	7.613	7.623	187,916	-0.68(-8.19%)
Apr 06, 2009	8.481	8.738	8.126	8.304	205,004	-0.29(-3.33%)
Apr 03, 2009	8.471	8.619	8.156	8.590	147,702	+0.07(+0.81%)
Apr 02, 2009	8.047	8.659	7.959	8.521	247,874	+0.66(+8.41%)
Apr 01, 2009	7.248	7.870	7.239	7.860	186,327	+0.43(+5.84%)
Mar 31, 2009	7.377	7.830	7.258	7.426	218,572	+0.20(+2.73%)
Mar 30, 2009	7.268	7.505	6.933	7.229	242,705	-0.84(-10.39%)
Mar 26, 2009	7.248	8.185	7.248	8.067	318,986	+0.59(+7.92%)
Mar 25, 2009	7.298	7.663	7.081	7.475	174,510	+0.23(+3.13%)
Mar 24, 2009	7.653	7.742	7.199	7.248	191,404	-0.41(-5.41%)
Mar 23, 2009	7.160	7.663	6.578	7.663	234,886	+0.85(+12.45%)
Mar 20, 2009	7.120	7.436	6.741	6.815	304,568	-0.23(-3.22%)
Mar 19, 2009	7.229	7.357	7.012	7.041	318,443	-0.10(-1.38%)
Mar 18, 2009	6.607	7.278	6.499	7.140	260,648	+0.51(+7.74%)
Mar 17, 2009	6.095	6.627	6.075	6.627	222,368	+0.51(+8.39%)
Mar 16, 2009	6.440	6.489	6.035	6.114	195,983	-0.24(-3.73%)
Mar 13, 2009	6.479	6.568	6.026	6.351	213,876	-0.07(-1.08%)
Mar 12, 2009	5.730	6.509	5.651	6.420	403,970	+0.56(+9.60%)
Mar 11, 2009	5.710	6.065	5.611	5.858	199,473	+0.18(+3.13%)
Mar 10, 2009	5.542	5.878	5.434	5.680	272,345	+0.27(+4.92%)
Mar 09, 2009	5.503	5.720	5.335	5.414	236,874	-0.17(-3.00%)
Mar 06, 2009	5.582	5.720	5.286	5.582	307,483	+0.06(+1.07%)
Mar 05, 2009	5.759	5.917	5.503	5.523	330,263	-0.38(-6.51%)
Mar 04, 2009	5.592	5.976	5.513	5.907	371,840	+0.14(+2.39%)
Mar 02, 2009	6.509	6.736	5.730	5.769	380,004	-0.90(-13.46%)
Feb 27, 2009	6.460	6.785	6.321	6.667	248,875	+0.05(+0.75%)
Feb 26, 2009	6.450	6.933	6.450	6.617	320,132	+0.22(+3.39%)
Feb 25, 2009	6.519	6.598	6.341	6.400	402,855	-0.16(-2.41%)
Feb 24, 2009	6.844	7.268	6.164	6.558	809,361	-0.49(-6.99%)
Feb 23, 2009	7.584	7.801	6.943	7.051	400,381	-0.53(-7.02%)
Feb 20, 2009	7.465	7.781	7.436	7.584	435,857	+0.00(+0.00%)
Feb 19, 2009	7.811	7.899	7.534	7.584	358,357	-0.14(-1.79%)
Feb 18, 2009	7.870	8.057	7.525	7.722	309,454	-0.02(-0.25%)
Feb 17, 2009	8.235	8.619	7.702	7.742	466,390	-0.78(-9.14%)
Feb 13, 2009	8.373	8.649	8.363	8.521	344,683	+0.13(+1.53%)
Feb 12, 2009	8.156	8.639	8.156	8.392	275,235	+0.04(+0.47%)
Feb 11, 2009	8.461	8.659	8.136	8.353	208,754	-0.10(-1.17%)
Feb 10, 2009	8.856	9.073	8.383	8.452	251,409	-0.49(-5.51%)
Feb 09, 2009	8.856	8.984	8.728	8.945	180,063	+0.02(+0.22%)
Feb 06, 2009	8.629	8.945	8.521	8.925	255,011	+0.26(+2.96%)
Feb 05, 2009	8.392	8.994	8.097	8.669	372,967	-0.17(-1.90%)
Feb 04, 2009	8.738	9.162	8.738	8.836	214,640	+0.13(+1.47%)
Feb 03, 2009	8.955	8.955	8.590	8.708	191,194	-0.21(-2.32%)
Feb 02, 2009	8.728	9.014	8.609	8.915	210,218	+0.06(+0.67%)
Jan 30, 2009	9.142	9.329	8.807	8.856	208,316	-0.21(-2.29%)
Jan 29, 2009	9.467	9.467	8.994	9.063	224,511	-0.55(-5.74%)
Jan 28, 2009	9.250	9.694	9.231	9.615	230,978	+0.46(+5.06%)
Jan 27, 2009	8.619	9.221	8.619	9.152	231,092	+0.59(+6.91%)
Jan 26, 2009	8.422	8.974	8.363	8.560	177,350	+0.13(+1.52%)
Jan 23, 2009	8.057	8.619	8.057	8.432	230,563	+0.16(+1.91%)
Jan 22, 2009	8.314	8.432	7.941	8.274	219,502	-0.27(-3.12%)
Jan 21, 2009	8.225	8.609	8.037	8.540	222,901	+0.45(+5.61%)
Jan 20, 2009	8.886	8.905	8.037	8.087	278,449	-0.92(-10.19%)
Jan 16, 2009	8.895	9.033	8.600	9.004	602,751	+0.23(+2.58%)
Jan 15, 2009	8.590	8.787	8.057	8.777	312,559	+0.17(+1.95%)
Jan 14, 2009	8.708	8.964	8.432	8.609	377,879	-0.23(-2.57%)
Jan 13, 2009	8.886	9.172	8.708	8.836	204,745	-0.06(-0.67%)
Jan 12, 2009	9.339	9.339	8.797	8.895	240,557	-0.48(-5.15%)
Jan 09, 2009	9.941	10.06	9.339	9.379	219,902	-0.59(-5.93%)
Jan 08, 2009	10.04	10.05	9.507	9.970	201,938	-0.08(-0.78%)
Jan 07, 2009	10.09	10.45	9.714	10.05	452,907	-0.23(-2.21%)
Jan 06, 2009	9.921	10.32	9.803	10.28	474,080	+0.40(+4.10%)
Jan 05, 2009	9.704	10.39	9.665	9.872	451,062	+0.04(+0.40%)
Jan 02, 2009	9.842	9.980	9.576	9.832	237,394	+0.02(+0.20%)
Dec 31, 2008	10.000	10.000	9.684	9.813	352,613	-0.15(-1.49%)
Dec 30, 2008	9.546	9.960	9.181	9.960	225,753	+0.54(+5.76%)
Dec 29, 2008	9.359	9.527	9.231	9.418	214,391	-0.04(-0.42%)
Dec 26, 2008	9.221	9.665	8.876	9.458	96,556	-0.09(-0.93%)
Dec 24, 2008	9.517	9.655	9.191	9.546	103,246	+0.06(+0.62%)
Dec 23, 2008	9.665	9.822	9.310	9.487	184,839	-0.05(-0.52%)
Dec 22, 2008	9.773	9.901	9.152	9.536	307,033	-0.25(-2.52%)
Dec 19, 2008	9.970	10.20	9.517	9.783	381,817	+0.06(+0.61%)
Dec 18, 2008	9.980	10.28	9.398	9.724	341,518	-0.12(-1.20%)
Dec 17, 2008	9.793	10.20	9.694	9.842	453,283	-0.10(-0.99%)
Dec 16, 2008	9.497	9.960	9.093	9.941	232,052	+0.61(+6.55%)
Dec 15, 2008	10.06	10.06	9.004	9.329	236,575	-0.67(-6.71%)
Dec 12, 2008	8.955	10.04	8.767	10.000	435,817	+0.99(+10.94%)
Dec 11, 2008	9.329	9.556	8.856	9.014	316,284	-0.47(-4.99%)
Dec 10, 2008	9.438	9.753	9.270	9.487	353,589	+0.14(+1.48%)
Dec 09, 2008	9.004	9.684	8.920	9.349	436,693	+0.19(+2.05%)
Dec 08, 2008	8.550	9.290	8.481	9.162	457,718	+0.73(+8.66%)
Dec 05, 2008	7.623	8.491	7.515	8.432	393,217	+0.66(+8.50%)
Dec 04, 2008	7.387	7.959	7.387	7.771	591,102	+0.29(+3.82%)
Dec 03, 2008	7.101	7.564	6.953	7.485	270,428	+0.34(+4.69%)
Dec 02, 2008	7.061	7.229	6.494	7.150	249,649	+0.27(+3.87%)
Dec 01, 2008	7.396	7.830	6.844	6.884	277,829	-0.79(-10.28%)
Nov 28, 2008	7.653	7.751	7.416	7.673	98,276	-0.14(-1.77%)
Nov 26, 2008	6.509	7.830	6.509	7.811	772,883	+1.13(+16.99%)
Nov 25, 2008	6.953	6.982	6.381	6.676	494,092	-0.19(-2.73%)
Nov 24, 2008	6.607	6.923	6.262	6.864	419,036	+0.33(+4.98%)
Nov 21, 2008	5.966	6.676	5.651	6.538	574,091	+0.68(+11.62%)
Nov 20, 2008	6.243	6.351	5.858	5.858	630,596	-0.42(-6.75%)
Nov 19, 2008	6.627	6.854	6.272	6.282	458,119	-0.35(-5.21%)
Nov 18, 2008	6.686	6.903	6.321	6.627	353,804	-0.02(-0.30%)
Nov 17, 2008	7.022	7.101	6.627	6.647	314,872	-0.41(-5.87%)
Nov 14, 2008	8.156	8.333	7.022	7.061	603,694	-1.23(-14.86%)
Nov 13, 2008	7.968	8.343	7.278	8.294	834,960	+0.36(+4.60%)
Nov 12, 2008	8.678	9.014	7.880	7.929	327,583	-0.88(-9.97%)
Nov 11, 2008	9.221	9.388	8.688	8.807	348,951	-0.51(-5.50%)
Nov 10, 2008	9.862	10.02	9.201	9.319	244,172	-0.31(-3.18%)
Nov 07, 2008	9.645	10.000	9.398	9.625	229,270	+0.09(+0.93%)
Nov 06, 2008	10.18	10.18	9.507	9.536	297,181	-0.69(-6.75%)
Nov 05, 2008	10.79	10.93	10.19	10.23	280,455	-0.73(-6.66%)
Nov 04, 2008	10.88	11.18	10.44	10.96	287,641	+0.20(+1.83%)
Nov 03, 2008	10.57	10.86	9.862	10.76	506,695	+0.24(+2.25%)
Oct 31, 2008	9.605	10.69	9.576	10.52	512,720	+0.86(+8.88%)
Oct 30, 2008	9.862	10.06	9.250	9.665	701,239	+0.14(+1.45%)
Oct 29, 2008	8.876	9.783	8.678	9.527	809,770	+0.68(+7.69%)
Oct 28, 2008	8.166	8.886	7.899	8.846	394,914	+0.86(+10.74%)
Oct 27, 2008	8.195	8.471	7.968	7.988	281,853	-0.36(-4.37%)
Oct 24, 2008	8.185	8.580	8.077	8.353	861,894	-0.50(-5.68%)
Oct 23, 2008	8.580	9.241	8.530	8.856	1,156,210	+0.01(+0.11%)
Oct 22, 2008	9.388	9.546	8.728	8.846	979,174	-0.96(-9.76%)
Oct 21, 2008	10.48	10.80	9.793	9.803	573,466	-0.45(-4.42%)
Oct 20, 2008	10.15	10.56	10.01	10.26	408,818	+0.22(+2.16%)
Oct 17, 2008	10.08	10.77	9.901	10.04	367,820	-0.43(-4.14%)
Oct 16, 2008	9.487	10.54	9.270	10.47	391,906	+1.07(+11.32%)
Oct 15, 2008	10.13	10.68	9.398	9.408	328,633	-0.94(-9.06%)
Oct 14, 2008	11.06	11.06	10.10	10.35	412,883	-0.41(-3.85%)
Oct 13, 2008	10.39	10.78	10.15	10.76	404,195	+0.90(+9.10%)
Oct 10, 2008	9.566	10.32	9.093	9.862	881,085	-0.02(-0.20%)
Oct 09, 2008	10.45	11.05	9.763	9.882	842,385	-0.55(-5.29%)
Oct 08, 2008	10.44	11.01	9.990	10.43	1,102,444	-0.10(-0.94%)
Oct 07, 2008	11.52	11.62	10.48	10.53	510,493	-0.94(-8.17%)
Oct 06, 2008	12.10	12.10	10.84	11.47	908,766	-0.77(-6.29%)
Oct 03, 2008	12.77	13.13	12.20	12.24	434,614	-0.27(-2.13%)
Oct 02, 2008	13.12	13.53	12.36	12.50	476,972	-0.73(-5.51%)