Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2008	13.36	13.52	13.10	13.23	395,267	-0.26(-1.90%)
Sep 30, 2008	13.32	13.62	13.05	13.49	442,758	+0.26(+1.94%)
Sep 29, 2008	14.36	14.42	12.92	13.23	528,815	-1.45(-9.87%)
Sep 26, 2008	14.35	14.91	14.16	14.68	241,703	-0.03(-0.20%)
Sep 25, 2008	14.41	15.09	14.29	14.71	348,841	+0.42(+2.97%)
Sep 24, 2008	14.43	14.68	14.10	14.29	434,139	-0.06(-0.41%)
Sep 23, 2008	14.42	14.79	14.17	14.35	401,856	+0.00(+0.00%)
Sep 22, 2008	15.21	15.38	14.32	14.35	357,763	-0.79(-5.21%)
Sep 19, 2008	13.80	15.20	13.55	15.14	1,280,494	+1.65(+12.21%)
Sep 18, 2008	13.29	13.69	12.59	13.49	698,406	+0.55(+4.27%)
Sep 17, 2008	13.62	13.67	12.91	12.94	552,390	-0.87(-6.29%)
Sep 16, 2008	13.31	13.86	12.82	13.81	508,657	+0.36(+2.71%)
Sep 15, 2008	13.80	14.06	13.30	13.44	455,156	-0.63(-4.49%)
Sep 12, 2008	14.35	14.35	13.82	14.07	405,106	-0.41(-2.86%)
Sep 11, 2008	14.03	14.50	13.82	14.49	338,290	+0.27(+1.87%)
Sep 10, 2008	14.10	14.45	13.89	14.22	468,575	+0.36(+2.60%)
Sep 09, 2008	14.62	14.76	13.85	13.86	506,935	-0.70(-4.78%)
Sep 08, 2008	14.85	14.98	14.32	14.56	360,220	+0.05(+0.34%)
Sep 05, 2008	14.85	14.94	14.37	14.51	486,948	-0.38(-2.58%)
Sep 04, 2008	15.91	16.04	14.86	14.89	431,158	-1.21(-7.53%)
Sep 03, 2008	16.35	16.75	15.86	16.10	665,243	-0.26(-1.57%)
Sep 02, 2008	16.29	16.64	16.07	16.36	317,850	+0.45(+2.85%)
Aug 29, 2008	16.23	16.30	15.81	15.91	207,429	-0.45(-2.77%)
Aug 28, 2008	16.05	16.37	15.98	16.36	212,796	+0.36(+2.22%)
Aug 27, 2008	15.78	16.38	15.62	16.01	273,757	+0.22(+1.37%)
Aug 26, 2008	15.81	16.01	15.56	15.79	253,246	-0.06(-0.37%)
Aug 25, 2008	16.03	16.08	15.73	15.85	228,759	-0.25(-1.53%)
Aug 22, 2008	15.66	16.20	15.66	16.09	233,867	+0.52(+3.36%)
Aug 21, 2008	15.68	16.14	15.56	15.57	322,085	-0.25(-1.56%)
Aug 20, 2008	16.06	16.38	15.68	15.82	362,361	-0.19(-1.17%)
Aug 19, 2008	15.91	16.23	15.72	16.01	350,418	-0.07(-0.43%)
Aug 18, 2008	16.43	16.43	15.90	16.07	261,779	-0.25(-1.51%)
Aug 15, 2008	15.84	16.32	15.61	16.32	456,074	+0.62(+3.96%)
Aug 14, 2008	16.44	16.44	15.64	15.70	383,711	-0.89(-5.35%)
Aug 13, 2008	15.54	16.68	15.54	16.59	620,684	+1.08(+7.00%)
Aug 12, 2008	15.69	15.77	15.30	15.50	253,945	-0.28(-1.75%)
Aug 11, 2008	14.95	16.09	14.95	15.78	429,000	+0.77(+5.13%)
Aug 08, 2008	14.47	15.13	14.35	15.01	289,295	+0.53(+3.68%)
Aug 07, 2008	14.56	14.82	14.31	14.48	276,245	-0.18(-1.21%)
Aug 06, 2008	14.76	14.87	14.34	14.65	330,661	-0.17(-1.13%)
Aug 05, 2008	13.62	14.92	13.55	14.82	923,424	+1.40(+10.43%)
Aug 04, 2008	13.83	13.96	13.37	13.42	352,488	-0.38(-2.79%)
Aug 01, 2008	13.69	13.90	13.43	13.81	207,584	+0.18(+1.30%)
Jul 31, 2008	13.73	14.11	13.58	13.63	290,602	-0.33(-2.33%)
Jul 30, 2008	13.85	14.21	13.73	13.95	256,200	+0.13(+0.93%)
Jul 29, 2008	13.83	13.98	13.37	13.83	285,985	+0.43(+3.24%)
Jul 28, 2008	13.53	13.73	13.30	13.39	277,521	-0.21(-1.52%)
Jul 25, 2008	14.01	14.01	13.35	13.60	462,122	-0.40(-2.89%)
Jul 24, 2008	14.18	14.43	13.67	14.00	1,270,236	+0.06(+0.42%)
Jul 23, 2008	13.58	14.12	13.58	13.94	1,119,755	+0.44(+3.29%)
Jul 22, 2008	13.44	13.81	13.09	13.50	668,982	+0.08(+0.59%)
Jul 21, 2008	13.37	13.68	13.29	13.42	802,743	+0.13(+0.96%)
Jul 18, 2008	13.42	13.42	13.01	13.29	714,739	-0.21(-1.53%)
Jul 17, 2008	13.47	13.71	13.11	13.50	620,048	+0.03(+0.22%)
Jul 16, 2008	12.91	13.50	12.60	13.47	487,379	+0.63(+4.92%)
Jul 15, 2008	12.28	13.11	12.19	12.84	502,400	+0.38(+3.09%)
Jul 14, 2008	12.59	12.84	12.24	12.46	626,394	-0.30(-2.32%)
Jul 11, 2008	14.00	14.08	12.60	12.75	1,197,576	-1.44(-10.15%)
Jul 10, 2008	13.71	14.34	13.58	14.19	256,727	+0.48(+3.52%)
Jul 09, 2008	14.41	14.57	13.69	13.71	372,079	-0.64(-4.47%)
Jul 08, 2008	14.04	14.49	13.90	14.35	319,414	+0.36(+2.54%)
Jul 07, 2008	13.88	14.38	13.79	13.99	507,147	+0.23(+1.65%)
Jul 04, 2008	13.67	14.01	13.42	13.77	161,927	+0.00(+0.00%)
Jul 03, 2008	13.67	14.01	13.42	13.77	161,927	+0.11(+0.79%)
Jul 02, 2008	13.96	14.24	13.61	13.66	239,678	-0.34(-2.40%)
Jul 01, 2008	13.36	14.10	13.25	13.99	951,561	+0.48(+3.58%)
Jun 30, 2008	13.85	14.23	13.51	13.51	549,379	-0.29(-2.07%)
Jun 27, 2008	13.61	13.80	13.21	13.80	926,856	+0.14(+1.01%)
Jun 26, 2008	13.83	14.25	13.48	13.66	361,847	-0.78(-5.40%)
Jun 25, 2008	14.61	14.69	14.22	14.44	398,137	+0.08(+0.55%)
Jun 24, 2008	14.07	15.01	13.92	14.36	1,063,194	+0.82(+6.04%)
Jun 23, 2008	13.77	13.88	13.36	13.54	305,451	-0.16(-1.15%)
Jun 20, 2008	13.85	13.98	13.26	13.70	537,327	-0.22(-1.56%)
Jun 19, 2008	13.91	14.13	13.73	13.92	376,845	+0.00(+0.00%)
Jun 18, 2008	13.83	14.08	13.76	13.92	250,295	+0.00(+0.00%)
Jun 17, 2008	14.27	14.31	13.87	13.92	236,698	-0.34(-2.35%)
Jun 16, 2008	13.89	14.29	13.88	14.25	179,077	+0.29(+2.05%)
Jun 13, 2008	13.35	13.96	13.35	13.96	367,227	+0.78(+5.91%)
Jun 12, 2008	13.16	13.66	13.13	13.19	242,469	+0.16(+1.21%)
Jun 11, 2008	13.45	13.55	13.03	13.03	202,855	-0.45(-3.36%)
Jun 10, 2008	13.66	13.76	13.44	13.48	411,112	-0.30(-2.15%)
Jun 09, 2008	13.94	14.14	13.63	13.78	260,908	-0.17(-1.20%)
Jun 06, 2008	14.46	14.47	13.94	13.94	320,126	-0.58(-4.01%)
Jun 05, 2008	14.84	14.98	14.26	14.53	401,404	-0.32(-2.13%)
Jun 04, 2008	14.77	14.93	14.50	14.84	314,214	+0.05(+0.33%)
Jun 03, 2008	15.11	15.41	14.52	14.79	310,013	-0.29(-1.90%)
Jun 02, 2008	15.54	15.94	14.81	15.08	448,629	-0.54(-3.47%)
May 30, 2008	15.06	15.62	14.92	15.62	498,252	+0.56(+3.73%)
May 29, 2008	14.87	15.41	14.75	15.06	180,510	+0.11(+0.73%)
May 28, 2008	15.28	15.28	14.75	14.95	175,256	-0.22(-1.43%)
May 27, 2008	14.73	15.24	14.73	15.17	125,459	+0.40(+2.74%)
May 26, 2008	15.21	15.52	14.62	14.76	227,984	+0.00(+0.00%)
May 23, 2008	15.21	15.52	14.62	14.76	227,984	-0.48(-3.17%)
May 22, 2008	15.15	15.41	14.88	15.25	269,936	+0.19(+1.24%)
May 21, 2008	15.38	15.65	14.94	15.06	267,556	-0.29(-1.86%)
May 20, 2008	15.56	15.95	15.09	15.35	211,265	-0.31(-1.95%)
May 19, 2008	15.67	16.06	15.43	15.65	253,767	-0.06(-0.38%)
May 16, 2008	15.99	16.00	15.39	15.71	319,911	-0.17(-1.06%)
May 15, 2008	15.82	16.05	15.54	15.88	188,232	+0.04(+0.25%)
May 14, 2008	15.31	15.98	15.30	15.84	516,296	+0.54(+3.55%)
May 13, 2008	15.07	15.42	15.04	15.30	234,440	+0.29(+1.91%)
May 12, 2008	15.18	15.29	14.76	15.01	448,441	-0.01(-0.07%)
May 09, 2008	14.89	15.20	14.65	15.02	974,030	+0.96(+6.80%)
May 08, 2008	14.29	14.43	13.91	14.06	333,253	-0.17(-1.18%)
May 07, 2008	14.46	14.87	14.11	14.23	304,024	-0.22(-1.50%)
May 06, 2008	14.18	14.56	14.03	14.45	296,353	+0.21(+1.45%)
May 05, 2008	13.96	14.31	13.81	14.24	314,908	+0.28(+1.98%)
May 02, 2008	14.46	14.46	13.74	13.96	429,865	-0.34(-2.34%)
May 01, 2008	13.78	14.37	13.78	14.30	446,004	+0.49(+3.57%)
Apr 30, 2008	14.18	14.27	13.61	13.81	259,289	-0.32(-2.23%)
Apr 29, 2008	14.20	14.63	13.92	14.12	338,396	-0.06(-0.42%)
Apr 28, 2008	14.76	14.76	14.12	14.18	507,778	-0.54(-3.68%)
Apr 25, 2008	14.24	14.88	13.81	14.72	1,859,772	+0.49(+3.47%)
Apr 24, 2008	13.59	15.22	13.39	14.23	1,934,824	+0.95(+7.13%)
Apr 23, 2008	13.37	13.51	13.16	13.28	783,021	-0.23(-1.68%)
Apr 22, 2008	13.88	14.04	13.40	13.51	707,986	-0.40(-2.91%)
Apr 21, 2008	13.48	14.01	13.48	13.92	472,702	+0.34(+2.47%)
Apr 18, 2008	13.81	14.02	13.23	13.58	660,893	-0.05(-0.36%)
Apr 17, 2008	13.89	13.99	13.43	13.63	287,367	-0.27(-1.92%)
Apr 16, 2008	13.51	14.37	13.22	13.90	670,987	+0.49(+3.68%)
Apr 15, 2008	13.12	13.46	12.98	13.40	665,167	+0.35(+2.64%)
Apr 14, 2008	12.92	13.19	12.73	13.06	500,335	+0.15(+1.15%)
Apr 11, 2008	13.41	13.53	12.85	12.91	371,067	-0.68(-5.01%)
Apr 10, 2008	13.23	13.68	13.08	13.59	420,963	+0.33(+2.45%)
Apr 09, 2008	13.47	13.71	13.21	13.26	329,117	-0.22(-1.61%)
Apr 08, 2008	13.46	13.58	13.13	13.48	383,345	-0.12(-0.87%)
Apr 07, 2008	13.77	13.86	13.53	13.60	321,527	-0.10(-0.72%)
Apr 04, 2008	13.88	13.89	13.56	13.70	709,929	-0.27(-1.91%)
Apr 03, 2008	13.75	14.30	13.75	13.96	710,103	+0.10(+0.71%)
Apr 02, 2008	13.54	13.92	13.39	13.87	653,037	+0.37(+2.78%)
Apr 01, 2008	13.37	13.76	13.32	13.49	761,839	+0.41(+3.17%)
Mar 31, 2008	12.85	13.28	12.65	13.08	392,809	+0.26(+2.00%)
Mar 28, 2008	13.13	13.59	12.78	12.82	712,624	-0.03(-0.23%)
Mar 27, 2008	13.39	13.39	12.82	12.85	634,195	-0.55(-4.12%)
Mar 26, 2008	13.33	13.56	12.74	13.40	760,780	-0.02(-0.15%)
Mar 25, 2008	13.65	13.99	13.30	13.42	670,003	-0.20(-1.45%)
Mar 24, 2008	13.00	13.90	12.89	13.62	447,839	+0.70(+5.42%)
Mar 21, 2008	12.71	13.17	12.43	12.92	793,422	+0.00(+0.00%)
Mar 20, 2008	12.71	13.17	12.43	12.92	793,422	+0.34(+2.66%)
Mar 19, 2008	13.12	13.33	12.58	12.58	749,999	-0.43(-3.33%)
Mar 18, 2008	13.41	13.80	12.82	13.02	895,937	-0.09(-0.68%)
Mar 17, 2008	13.00	13.43	12.91	13.11	445,525	-0.14(-1.04%)
Mar 14, 2008	13.61	13.63	12.99	13.24	583,269	-0.22(-1.61%)
Mar 13, 2008	13.07	13.70	12.87	13.46	784,306	+0.27(+2.02%)
Mar 12, 2008	13.01	13.38	12.56	13.20	759,209	+0.19(+1.44%)
Mar 11, 2008	12.56	13.20	12.47	13.01	672,827	+0.74(+6.03%)
Mar 10, 2008	12.57	12.64	12.23	12.27	272,934	-0.24(-1.89%)
Mar 07, 2008	12.08	12.77	11.98	12.50	805,128	+0.32(+2.59%)
Mar 06, 2008	12.74	13.01	12.13	12.19	393,098	-0.65(-5.07%)
Mar 05, 2008	12.81	12.98	12.53	12.84	313,688	+0.08(+0.62%)
Mar 04, 2008	12.23	12.84	12.20	12.76	310,420	+0.36(+2.86%)
Mar 03, 2008	12.60	12.88	12.10	12.41	407,210	-0.24(-1.87%)
Feb 29, 2008	12.49	12.82	12.41	12.64	499,054	+0.00(+0.00%)
Feb 28, 2008	12.94	13.06	12.59	12.64	495,553	-0.37(-2.88%)
Feb 27, 2008	13.15	13.59	12.89	13.02	587,803	-0.27(-2.00%)
Feb 26, 2008	13.28	13.36	12.91	13.28	584,584	-0.07(-0.52%)
Feb 25, 2008	12.88	13.50	12.65	13.35	611,381	+0.53(+4.15%)
Feb 22, 2008	12.83	13.15	12.57	12.82	626,421	-0.03(-0.23%)
Feb 21, 2008	12.82	12.97	12.53	12.85	559,565	+0.15(+1.16%)
Feb 20, 2008	12.19	12.87	12.19	12.70	395,960	+0.45(+3.70%)
Feb 19, 2008	12.16	12.50	12.03	12.25	321,686	+0.23(+1.89%)
Feb 18, 2008	12.02	12.21	11.88	12.02	383,759	+0.00(+0.00%)
Feb 15, 2008	12.02	12.21	11.88	12.02	383,759	-0.11(-0.89%)
Feb 14, 2008	12.17	12.38	11.93	12.13	456,735	-0.01(-0.08%)
Feb 13, 2008	11.74	12.50	11.53	12.14	957,143	+0.51(+4.41%)
Feb 12, 2008	11.34	11.99	11.34	11.63	490,258	+0.39(+3.51%)
Feb 11, 2008	11.43	11.56	11.20	11.23	654,347	-0.29(-2.48%)
Feb 08, 2008	9.941	12.16	9.941	11.52	1,672,447	+0.39(+3.55%)
Feb 07, 2008	10.75	11.23	10.45	11.12	752,033	+0.21(+1.90%)
Feb 06, 2008	11.06	11.38	10.81	10.92	431,776	-0.04(-0.36%)
Feb 05, 2008	11.27	11.55	10.92	10.96	357,725	-0.45(-3.98%)
Feb 04, 2008	12.02	12.16	11.38	11.41	344,354	-0.67(-5.55%)