Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.190	8.200	7.870	8.100	51,162	-0.06(-0.74%)
Nov 27, 2009	7.960	8.200	7.960	8.160	20,496	+0.05(+0.62%)
Nov 26, 2009	8.190	8.190	7.990	8.110	8,441	-0.01(-0.12%)
Nov 25, 2009	8.160	8.200	8.110	8.120	21,430	-0.02(-0.25%)
Nov 24, 2009	7.800	8.170	7.800	8.140	29,107	+0.31(+3.96%)
Nov 23, 2009	8.170	8.210	7.800	7.830	22,389	-0.23(-2.85%)
Nov 20, 2009	8.010	8.130	8.000	8.060	35,256	-0.04(-0.49%)
Nov 19, 2009	8.230	8.230	8.040	8.100	118,741	-0.07(-0.86%)
Nov 18, 2009	8.120	8.270	8.100	8.170	259,246	+0.17(+2.12%)
Nov 17, 2009	7.810	8.190	7.810	8.000	53,456	+0.19(+2.43%)
Nov 16, 2009	7.780	8.160	7.680	7.810	113,276	+0.06(+0.77%)
Nov 13, 2009	7.600	8.100	7.750	7.750	39,579	+0.11(+1.44%)
Nov 12, 2009	7.790	7.790	7.410	7.640	90,114	-0.25(-3.17%)
Nov 11, 2009	8.100	8.250	7.860	7.890	126,107	-0.37(-4.48%)
Nov 10, 2009	8.390	8.500	8.160	8.260	139,325	+0.01(+0.12%)
Nov 09, 2009	8.550	8.550	8.000	8.250	56,679	-0.15(-1.79%)
Nov 06, 2009	7.620	8.750	7.620	8.400	536,559	+0.80(+10.53%)
Nov 05, 2009	7.680	7.740	7.570	7.600	73,231	+0.03(+0.40%)
Nov 04, 2009	7.350	7.860	7.350	7.570	199,448	+0.28(+3.84%)
Nov 03, 2009	7.360	7.440	6.960	7.290	63,188	-0.07(-0.95%)
Nov 02, 2009	7.150	8.000	7.150	7.360	98,285	+0.18(+2.51%)
Oct 30, 2009	7.200	7.300	6.950	7.180	52,715	+0.09(+1.27%)
Oct 29, 2009	6.410	7.100	6.410	7.090	741,811	+0.80(+12.72%)
Oct 28, 2009	6.330	6.330	6.160	6.290	50,712	-0.18(-2.78%)
Oct 27, 2009	6.030	6.500	6.030	6.470	39,140	+0.40(+6.59%)
Oct 26, 2009	6.360	6.360	6.000	6.070	410,033	-0.26(-4.11%)
Oct 23, 2009	6.360	6.390	6.310	6.330	45,812	-0.11(-1.71%)
Oct 22, 2009	6.500	6.500	6.310	6.440	90,415	-0.06(-0.92%)
Oct 21, 2009	6.490	6.510	6.400	6.500	235,472	+0.01(+0.15%)
Oct 20, 2009	6.640	6.500	6.400	6.490	71,008	-0.04(-0.61%)
Oct 19, 2009	6.710	6.710	6.500	6.530	57,534	-0.17(-2.54%)
Oct 16, 2009	6.700	6.700	6.550	6.700	122,774	+0.02(+0.30%)
Oct 15, 2009	6.660	6.680	6.510	6.680	43,310	+0.02(+0.30%)
Oct 14, 2009	7.000	7.050	6.650	6.660	38,525	-0.25(-3.62%)
Oct 13, 2009	7.160	7.250	6.850	6.910	39,153	-0.34(-4.69%)
Oct 09, 2009	7.230	7.250	7.210	7.250	7,811	+0.00(+0.00%)
Oct 08, 2009	6.630	7.350	6.630	7.250	192,071	+0.43(+6.30%)
Oct 07, 2009	6.990	6.990	6.610	6.820	134,479	-0.14(-2.01%)
Oct 06, 2009	6.870	7.060	6.790	6.960	41,117	+0.02(+0.29%)
Oct 05, 2009	7.010	7.240	6.920	6.940	34,909	-0.12(-1.70%)
Oct 02, 2009	7.000	7.320	6.850	7.060	24,496	+0.01(+0.14%)
Oct 01, 2009	7.200	7.360	7.050	7.050	17,200	-0.16(-2.22%)
Sep 30, 2009	7.380	7.380	6.960	7.210	379,392	-0.09(-1.23%)
Sep 29, 2009	7.300	7.350	7.230	7.300	65,272	-0.14(-1.88%)
Sep 28, 2009	7.400	7.500	7.360	7.440	30,495	+0.04(+0.54%)
Sep 25, 2009	7.060	7.430	7.010	7.400	47,841	+0.39(+5.56%)
Sep 24, 2009	7.500	7.500	7.010	7.010	61,270	-0.44(-5.91%)
Sep 23, 2009	7.650	7.650	7.450	7.450	20,813	-0.19(-2.49%)
Sep 22, 2009	7.750	7.800	7.610	7.640	96,386	-0.04(-0.52%)
Sep 21, 2009	7.750	7.750	7.480	7.680	43,889	-0.01(-0.13%)
Sep 18, 2009	7.880	7.880	7.690	7.690	355,618	+0.02(+0.26%)
Sep 17, 2009	7.550	7.730	7.550	7.670	70,960	+0.13(+1.72%)
Sep 16, 2009	7.280	7.640	7.270	7.540	1,719,934	+0.35(+4.87%)
Sep 15, 2009	7.100	7.270	7.020	7.190	51,186	+0.09(+1.27%)
Sep 14, 2009	7.000	7.190	6.790	7.100	36,201	+0.13(+1.87%)
Sep 11, 2009	6.790	7.000	6.700	6.970	211,039	+0.17(+2.50%)
Sep 10, 2009	6.800	6.850	6.650	6.800	20,954	+0.01(+0.15%)
Sep 09, 2009	6.910	6.910	6.780	6.790	20,323	-0.12(-1.74%)
Sep 08, 2009	6.950	6.950	6.770	6.910	263,021	-0.01(-0.14%)
Sep 04, 2009	6.950	6.950	6.050	6.920	18,700	-0.03(-0.43%)
Sep 03, 2009	6.950	7.100	6.950	6.950	62,728	-0.02(-0.29%)
Sep 02, 2009	7.190	7.190	6.860	6.970	217,775	-0.05(-0.71%)
Sep 01, 2009	7.180	7.250	7.020	7.020	124,135	-0.16(-2.23%)
Aug 31, 2009	7.280	7.280	7.000	7.180	42,564	-0.13(-1.78%)
Aug 28, 2009	7.300	7.420	7.270	7.310	34,853	-0.17(-2.27%)
Aug 27, 2009	7.250	7.480	7.250	7.480	34,572	+0.30(+4.18%)
Aug 26, 2009	7.220	7.300	7.060	7.180	22,242	-0.11(-1.51%)
Aug 25, 2009	7.210	7.350	7.090	7.290	400,128	+0.01(+0.14%)
Aug 24, 2009	7.250	7.350	7.240	7.280	8,332	-0.06(-0.82%)
Aug 21, 2009	7.200	7.370	7.200	7.340	315,632	+0.09(+1.24%)
Aug 20, 2009	7.250	7.250	7.240	7.250	63,500	-0.05(-0.68%)
Aug 19, 2009	7.350	7.350	7.130	7.300	58,100	+0.00(+0.00%)
Aug 18, 2009	7.250	7.430	7.240	7.300	296,761	-0.03(-0.41%)
Aug 17, 2009	7.350	7.350	7.260	7.330	57,624	-0.12(-1.61%)
Aug 14, 2009	7.500	7.500	7.400	7.450	32,563	+0.00(+0.00%)
Aug 13, 2009	7.300	7.460	7.300	7.450	105,560	+0.16(+2.19%)
Aug 12, 2009	7.300	7.500	7.250	7.290	61,444	-0.01(-0.14%)
Aug 11, 2009	7.500	7.500	7.250	7.300	135,316	+0.10(+1.39%)
Aug 10, 2009	7.340	7.350	7.130	7.200	183,353	+0.16(+2.27%)
Aug 07, 2009	6.600	7.230	6.550	7.040	99,764	+0.50(+7.65%)
Aug 06, 2009	6.520	6.600	6.500	6.540	33,939	+0.09(+1.40%)
Aug 05, 2009	6.250	6.480	6.250	6.450	99,670	+0.23(+3.70%)
Aug 04, 2009	6.110	6.360	6.010	6.220	109,096	+0.22(+3.67%)
Jul 31, 2009	6.410	6.440	6.000	6.000	60,338	-0.38(-5.96%)
Jul 30, 2009	6.610	6.610	6.250	6.380	13,625	+0.20(+3.24%)
Jul 29, 2009	6.220	6.220	6.080	6.180	10,579	-0.04(-0.64%)
Jul 28, 2009	6.250	6.250	6.200	6.220	291,062	-0.15(-2.35%)
Jul 27, 2009	6.350	6.400	6.280	6.370	67,962	+0.00(+0.00%)
Jul 24, 2009	6.500	6.580	6.350	6.370	93,986	-0.08(-1.24%)
Jul 23, 2009	6.150	6.500	6.150	6.450	435,013	+0.20(+3.20%)
Jul 22, 2009	6.020	6.290	6.020	6.250	620,492	+0.24(+3.99%)
Jul 21, 2009	6.050	6.050	5.800	6.010	29,190	-0.12(-1.96%)
Jul 20, 2009	6.110	6.200	6.100	6.130	45,284	-0.07(-1.13%)
Jul 17, 2009	6.200	6.200	6.110	6.200	46,589	+0.19(+3.16%)
Jul 16, 2009	6.150	6.150	6.000	6.010	30,894	-0.14(-2.28%)
Jul 15, 2009	6.150	6.320	6.140	6.150	82,965	+0.05(+0.82%)
Jul 14, 2009	6.130	6.130	6.070	6.100	1,677	+0.09(+1.50%)
Jul 13, 2009	6.050	6.050	6.000	6.010	8,891	-0.04(-0.66%)
Jul 10, 2009	6.150	6.150	6.000	6.050	16,346	-0.11(-1.79%)
Jul 09, 2009	6.060	6.200	6.060	6.160	7,534	+0.28(+4.76%)
Jul 08, 2009	6.100	6.100	5.850	5.880	65,250	-0.32(-5.16%)
Jul 07, 2009	6.210	6.210	6.000	6.200	40,461	+0.02(+0.32%)
Jul 06, 2009	6.500	6.510	6.100	6.180	48,312	-0.32(-4.92%)
Jul 03, 2009	6.390	6.500	6.390	6.500	2,600	+0.11(+1.72%)
Jul 02, 2009	6.770	6.770	6.370	6.390	77,311	-0.06(-0.93%)
Jun 30, 2009	6.400	6.500	6.300	6.450	111,114	+0.00(+0.00%)
Jun 29, 2009	6.260	6.500	6.260	6.450	247,461	+0.10(+1.57%)
Jun 26, 2009	6.340	6.450	6.330	6.350	100,812	+0.13(+2.09%)
Jun 25, 2009	5.900	6.470	6.050	6.220	273,830	+0.34(+5.78%)
Jun 24, 2009	5.880	5.950	5.800	5.880	369,513	+0.08(+1.38%)
Jun 23, 2009	5.890	5.970	5.800	5.800	44,643	-0.07(-1.19%)
Jun 22, 2009	5.940	5.950	5.840	5.870	34,549	-0.03(-0.51%)
Jun 19, 2009	6.000	6.000	5.880	5.900	144,193	-0.05(-0.84%)
Jun 18, 2009	5.950	6.000	5.890	5.950	51,154	+0.06(+1.02%)
Jun 17, 2009	5.580	6.000	5.400	5.890	186,879	+0.09(+1.55%)
Jun 16, 2009	6.110	6.250	5.800	5.800	74,221	-0.20(-3.33%)
Jun 15, 2009	5.750	6.260	5.630	6.000	75,606	+0.22(+3.81%)
Jun 12, 2009	5.300	5.800	5.250	5.780	299,964	+0.53(+10.10%)
Jun 11, 2009	5.180	5.310	5.000	5.250	1,417,538	+0.00(+0.00%)
Jun 10, 2009	5.450	5.490	5.200	5.250	79,874	-0.15(-2.78%)
Jun 09, 2009	5.250	5.410	5.210	5.400	585,082	+0.15(+2.86%)
Jun 08, 2009	5.110	5.250	5.000	5.250	272,500	+0.14(+2.74%)
Jun 05, 2009	4.800	5.170	4.800	5.110	923,913	+0.16(+3.23%)
Jun 04, 2009	4.810	4.950	4.790	4.950	10,500	+0.19(+3.99%)
Jun 03, 2009	4.810	4.900	4.700	4.760	15,794	-0.07(-1.45%)
Jun 02, 2009	4.880	4.880	4.810	4.830	12,184	-0.04(-0.82%)
Jun 01, 2009	4.800	4.870	4.760	4.870	42,527	+0.00(+0.00%)
May 29, 2009	4.980	4.990	4.870	4.870	13,142	+0.00(+0.00%)
May 28, 2009	4.760	4.940	4.760	4.870	6,849	+0.03(+0.62%)
May 27, 2009	5.070	5.070	4.750	4.840	461,688	-0.36(-6.92%)
May 26, 2009	5.210	5.210	5.110	5.200	14,045	-0.01(-0.19%)
May 25, 2009	5.150	5.210	5.150	5.210	18,700	+0.01(+0.19%)
May 22, 2009	5.250	5.390	5.180	5.200	30,036	+0.00(+0.00%)
May 21, 2009	5.200	5.290	5.150	5.200	437,794	-0.10(-1.89%)
May 20, 2009	5.050	5.300	5.050	5.300	100,199	+0.25(+4.95%)
May 19, 2009	4.990	5.130	4.900	5.050	224,706	+0.51(+11.23%)
May 15, 2009	4.520	4.690	4.450	4.540	24,171	+0.04(+0.89%)
May 14, 2009	4.280	4.650	4.280	4.500	13,455	+0.06(+1.35%)
May 13, 2009	4.240	4.500	4.150	4.440	219,769	-0.31(-6.53%)
May 12, 2009	5.000	5.050	4.750	4.750	289,825	-0.19(-3.85%)
May 11, 2009	5.380	5.380	4.830	4.940	109,547	-0.06(-1.20%)
May 08, 2009	4.750	5.120	4.750	5.000	82,964	+0.28(+5.93%)
May 07, 2009	4.770	4.810	4.480	4.720	110,589	-0.05(-1.05%)
May 06, 2009	4.690	4.850	4.600	4.770	1,494,288	+0.17(+3.70%)
May 05, 2009	4.000	4.730	4.000	4.600	2,564,550	+0.59(+14.71%)
May 04, 2009	4.020	4.070	4.000	4.010	20,682	-0.09(-2.20%)
May 01, 2009	4.190	4.190	4.000	4.100	29,181	-0.10(-2.38%)
Apr 30, 2009	4.200	4.200	3.940	4.200	63,806	+0.02(+0.48%)
Apr 29, 2009	4.150	4.200	4.150	4.180	14,921	+0.07(+1.70%)
Apr 28, 2009	4.200	4.200	4.090	4.110	768,822	-0.14(-3.29%)
Apr 27, 2009	4.000	4.300	3.990	4.250	333,737	+0.27(+6.78%)
Apr 24, 2009	4.010	4.020	3.900	3.980	285,907	+0.02(+0.51%)
Apr 23, 2009	4.020	4.100	3.810	3.960	42,905	-0.02(-0.50%)
Apr 22, 2009	4.000	4.040	3.850	3.980	2,081,970	-0.02(-0.50%)
Apr 21, 2009	4.390	4.390	3.900	4.000	19,059	+0.09(+2.30%)
Apr 20, 2009	3.980	4.030	3.890	3.910	39,940	+0.01(+0.26%)
Apr 17, 2009	3.940	3.940	3.850	3.900	137,411	+0.02(+0.52%)
Apr 16, 2009	3.750	3.950	3.750	3.880	219,201	+0.10(+2.65%)
Apr 15, 2009	3.650	3.980	3.650	3.780	63,016	+0.13(+3.56%)
Apr 14, 2009	3.550	3.700	3.550	3.650	34,325	+0.11(+3.11%)
Apr 13, 2009	3.270	3.700	3.250	3.540	70,237	+0.18(+5.36%)
Apr 09, 2009	3.290	3.400	3.290	3.360	17,880	+0.38(+12.75%)
Apr 08, 2009	2.940	2.980	2.920	2.980	148,894	-0.02(-0.67%)
Apr 07, 2009	3.050	3.100	2.960	3.000	45,748	-0.05(-1.64%)
Apr 06, 2009	3.000	3.100	3.000	3.050	17,288	+0.05(+1.67%)
Apr 03, 2009	3.150	3.160	3.000	3.000	280,745	-0.15(-4.76%)
Apr 02, 2009	2.810	3.160	2.800	3.150	176,880	+0.35(+12.50%)
Apr 01, 2009	2.850	2.850	2.690	2.800	38,554	-0.06(-2.10%)
Mar 31, 2009	2.950	2.990	2.850	2.860	77,745	+0.12(+4.38%)
Mar 30, 2009	2.830	3.000	2.710	2.740	39,465	+0.01(+0.37%)
Mar 26, 2009	2.370	2.730	2.390	2.730	105,443	+0.34(+14.23%)
Mar 25, 2009	2.400	2.400	2.310	2.390	515,880	+0.01(+0.42%)
Mar 24, 2009	2.400	2.400	2.340	2.380	4,161	+0.00(+0.00%)
Mar 23, 2009	2.180	2.390	2.360	2.380	24,990	+0.13(+5.78%)
Mar 20, 2009	2.230	2.250	2.100	2.250	2,500,865	+0.04(+1.81%)
Mar 19, 2009	2.250	2.250	2.210	2.210	58,940	-0.08(-3.49%)
Mar 18, 2009	2.270	2.350	2.280	2.290	32,628	-0.01(-0.43%)
Mar 17, 2009	2.310	2.350	2.290	2.300	27,686	-0.05(-2.13%)
Mar 16, 2009	2.350	2.420	2.250	2.350	41,027	+0.03(+1.29%)
Mar 13, 2009	2.520	2.540	2.210	2.320	55,769	-0.01(-0.43%)
Mar 12, 2009	2.340	2.350	2.210	2.330	52,300	+0.02(+0.87%)
Mar 11, 2009	2.340	2.400	2.300	2.310	85,972	-0.03(-1.28%)
Mar 10, 2009	2.320	2.350	2.250	2.340	15,643	+0.04(+1.74%)
Mar 09, 2009	2.330	2.350	2.290	2.300	12,409	-0.04(-1.71%)
Mar 06, 2009	2.340	2.350	2.220	2.340	61,966	+0.09(+4.00%)
Mar 05, 2009	2.300	2.350	2.210	2.250	39,159	-0.03(-1.32%)
Mar 04, 2009	2.440	2.440	2.250	2.280	132,461	-0.07(-2.98%)
Mar 02, 2009	2.400	2.400	2.330	2.350	160,707	+0.00(+0.00%)
Feb 27, 2009	2.320	2.500	2.270	2.350	80,107	-0.03(-1.26%)
Feb 26, 2009	2.420	2.420	2.260	2.380	25,285	-0.04(-1.65%)
Feb 25, 2009	2.490	2.550	2.350	2.420	19,453	+0.06(+2.54%)
Feb 24, 2009	2.170	2.360	2.150	2.360	19,324	+0.16(+7.27%)
Feb 23, 2009	2.370	2.370	2.200	2.200	61,492	-0.11(-4.76%)
Feb 20, 2009	2.280	2.330	2.230	2.310	11,973	+0.01(+0.43%)
Feb 19, 2009	2.520	2.530	2.300	2.300	18,264	-0.15(-6.12%)
Feb 18, 2009	2.200	2.450	2.190	2.450	16,584	+0.25(+11.36%)
Feb 17, 2009	2.600	2.600	2.160	2.200	147,181	-0.45(-16.98%)
Feb 13, 2009	2.620	2.730	2.600	2.650	176,747	+0.00(+0.00%)
Feb 12, 2009	2.600	2.670	2.600	2.650	641,134	+0.04(+1.53%)
Feb 11, 2009	2.580	2.640	2.550	2.610	239,679	+0.01(+0.38%)
Feb 10, 2009	2.550	2.740	2.490	2.600	7,400	+0.08(+3.17%)
Feb 09, 2009	2.410	2.740	2.400	2.520	31,337	-0.05(-1.95%)
Feb 06, 2009	2.380	2.680	2.360	2.570	6,680	+0.14(+5.76%)
Feb 05, 2009	2.450	2.560	2.400	2.430	101,745	+0.08(+3.40%)
Feb 04, 2009	2.410	2.410	2.350	2.350	113,951	+0.00(+0.00%)
Feb 03, 2009	2.410	2.410	2.350	2.350	10,600	-0.13(-5.24%)
Feb 02, 2009	2.750	2.750	2.470	2.480	16,699	-0.27(-9.82%)
Jan 30, 2009	2.520	2.750	2.460	2.750	232,958	+0.25(+10.00%)
Jan 29, 2009	2.790	2.790	2.500	2.500	138,374	-0.23(-8.42%)
Jan 28, 2009	2.470	2.740	2.400	2.730	351,265	+0.26(+10.53%)
Jan 27, 2009	2.400	2.470	2.380	2.470	9,329	+0.09(+3.78%)
Jan 26, 2009	2.540	2.540	2.350	2.380	673,245	-0.08(-3.25%)
Jan 23, 2009	2.540	2.540	2.400	2.460	16,675	-0.08(-3.15%)
Jan 22, 2009	2.550	2.570	2.500	2.540	33,828	+0.01(+0.40%)
Jan 21, 2009	2.600	2.600	2.430	2.530	7,747	-0.03(-1.17%)
Jan 20, 2009	2.510	2.560	2.450	2.560	633,814	+0.03(+1.19%)
Jan 19, 2009	2.460	2.620	2.400	2.530	1,020,357	+0.13(+5.42%)
Jan 16, 2009	2.300	2.430	2.260	2.400	23,127	+0.07(+3.00%)
Jan 15, 2009	2.450	2.450	2.250	2.330	57,140	-0.04(-1.69%)
Jan 14, 2009	2.480	2.480	2.340	2.370	13,050	-0.09(-3.66%)
Jan 13, 2009	2.680	2.680	2.460	2.460	52,037	-0.18(-6.82%)
Jan 12, 2009	2.690	2.700	2.600	2.640	72,497	+0.05(+1.93%)
Jan 09, 2009	2.800	2.800	2.500	2.590	63,620	-0.13(-4.78%)
Jan 08, 2009	2.770	2.770	2.550	2.720	65,691	+0.00(+0.00%)
Jan 07, 2009	2.660	2.740	2.600	2.720	65,449	+0.17(+6.67%)
Jan 06, 2009	2.490	2.900	2.360	2.550	786,170	+0.05(+2.00%)
Jan 05, 2009	2.500	2.500	2.490	2.500	36,363	-0.04(-1.57%)
Jan 02, 2009	2.350	2.550	2.290	2.540	682,223	+0.28(+12.39%)
Dec 31, 2008	2.260	2.340	2.200	2.260	440,374	-0.01(-0.44%)
Dec 30, 2008	2.300	2.300	2.100	2.270	20,715	+0.13(+6.07%)
Dec 29, 2008	1.880	2.300	1.880	2.140	225,385	+0.26(+13.83%)
Dec 24, 2008	1.880	1.930	1.760	1.880	22,691	+0.01(+0.53%)
Dec 23, 2008	1.840	1.890	1.760	1.870	134,254	+0.07(+3.89%)
Dec 22, 2008	1.800	1.990	1.770	1.800	301,015	+0.04(+2.27%)
Dec 19, 2008	1.690	1.950	1.610	1.760	3,237,182	+0.07(+4.14%)
Dec 18, 2008	1.980	1.980	1.510	1.690	275,756	-0.11(-6.11%)
Dec 17, 2008	1.800	1.800	1.800	1.800	104	+0.00(+0.00%)
Dec 16, 2008	1.860	1.870	1.700	1.800	93,750	-0.06(-3.23%)
Dec 15, 2008	2.030	2.050	1.800	1.860	620,594	-0.08(-4.12%)
Dec 12, 2008	1.900	1.950	1.800	1.940	81,630	-0.08(-3.96%)
Dec 11, 2008	1.990	2.050	1.900	2.020	128,399	+0.03(+1.51%)
Dec 10, 2008	2.170	2.250	1.930	1.990	202,303	-0.23(-10.36%)
Dec 09, 2008	2.550	2.550	1.940	2.220	1,587,106	-0.13(-5.53%)
Dec 08, 2008	2.780	2.780	1.900	2.350	179,979	+0.25(+11.90%)
Dec 05, 2008	2.250	2.310	2.070	2.100	37,499	-0.07(-3.23%)
Dec 04, 2008	2.070	2.420	2.070	2.170	65,517	+0.17(+8.50%)
Dec 03, 2008	2.110	2.130	1.800	2.000	2,486,944	-0.20(-9.09%)
Dec 02, 2008	2.860	2.860	2.140	2.200	512,329	-0.30(-12.00%)