Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	2.650	2.840	2.500	2.500	19,015	-0.37(-12.89%)
Nov 28, 2008	2.850	2.870	2.650	2.870	185,069	+0.06(+2.14%)
Nov 27, 2008	2.620	2.850	2.620	2.810	2,980	+0.18(+6.84%)
Nov 26, 2008	2.600	2.720	2.550	2.630	173,896	-0.02(-0.75%)
Nov 25, 2008	2.750	2.840	2.590	2.650	134,289	-0.20(-7.02%)
Nov 24, 2008	3.280	3.280	2.700	2.850	61,887	-0.15(-5.00%)
Nov 21, 2008	2.900	3.000	2.720	3.000	59,535	-0.03(-0.99%)
Nov 20, 2008	3.030	3.150	2.910	3.030	819,711	+0.06(+2.02%)
Nov 19, 2008	3.350	3.350	2.900	2.970	2,742,897	-0.33(-10.00%)
Nov 18, 2008	3.420	3.430	3.300	3.300	13,038	-0.10(-2.94%)
Nov 17, 2008	3.640	3.640	3.300	3.400	9,644	-0.24(-6.59%)
Nov 14, 2008	3.740	3.740	3.500	3.640	82,229	+0.04(+1.11%)
Nov 13, 2008	3.900	3.900	3.520	3.600	58,700	-0.29(-7.46%)
Nov 12, 2008	3.900	3.900	3.490	3.890	111,374	+0.03(+0.78%)
Nov 11, 2008	4.000	4.000	3.800	3.860	23,430	-0.02(-0.52%)
Nov 10, 2008	3.990	3.990	3.660	3.880	42,017	+0.28(+7.78%)
Nov 07, 2008	3.940	3.940	3.250	3.600	56,895	-0.23(-6.01%)
Nov 06, 2008	4.040	4.040	3.800	3.830	20,446	-0.07(-1.79%)
Nov 05, 2008	3.460	4.090	3.400	3.900	1,059,556	+0.43(+12.39%)
Nov 04, 2008	3.510	3.700	3.350	3.470	72,628	+0.00(+0.00%)
Nov 03, 2008	3.500	3.510	3.200	3.470	156,894	+0.00(+0.00%)
Oct 31, 2008	3.470	3.550	3.420	3.470	89,108	+0.07(+2.06%)
Oct 30, 2008	3.900	3.920	3.400	3.400	55,044	-0.39(-10.29%)
Oct 29, 2008	3.820	3.840	3.700	3.790	64,500	+0.04(+1.07%)
Oct 28, 2008	3.990	4.000	3.650	3.750	29,183	+0.00(+0.00%)
Oct 27, 2008	4.000	4.000	3.720	3.750	13,752	-0.25(-6.25%)
Oct 24, 2008	3.500	4.000	3.500	4.000	25,058	+0.20(+5.26%)
Oct 23, 2008	4.100	4.100	3.750	3.800	81,096	-0.20(-5.00%)
Oct 22, 2008	4.090	4.100	4.000	4.000	9,336	-0.01(-0.25%)
Oct 21, 2008	4.360	4.370	4.010	4.010	16,593	-0.29(-6.74%)
Oct 20, 2008	4.990	4.990	4.280	4.300	34,809	-0.37(-7.92%)
Oct 17, 2008	4.930	4.950	4.600	4.670	60,155	-0.02(-0.43%)
Oct 16, 2008	4.700	4.990	4.690	4.690	61,527	-0.03(-0.64%)
Oct 15, 2008	4.700	4.800	4.700	4.720	68,337	-0.03(-0.63%)
Oct 14, 2008	5.010	5.150	4.700	4.750	53,683	+0.00(+0.00%)
Oct 10, 2008	4.960	5.120	4.300	4.750	287,202	-0.23(-4.62%)
Oct 09, 2008	5.110	5.110	4.810	4.980	90,965	-0.09(-1.78%)
Oct 08, 2008	5.000	5.200	5.000	5.070	24,508	-0.13(-2.50%)
Oct 07, 2008	5.510	5.600	5.100	5.200	29,725	+0.09(+1.76%)
Oct 06, 2008	5.470	5.490	5.000	5.110	31,525	-0.07(-1.35%)
Oct 03, 2008	5.590	5.850	5.100	5.180	165,483	-0.41(-7.33%)
Oct 02, 2008	5.590	5.740	5.000	5.590	95,878	+0.05(+0.90%)
Oct 01, 2008	6.330	6.340	5.350	5.540	141,979	-0.54(-8.88%)
Sep 30, 2008	6.540	6.550	6.080	6.080	76,642	-0.27(-4.25%)
Sep 29, 2008	6.370	6.810	6.270	6.350	46,151	-0.17(-2.61%)
Sep 26, 2008	6.880	6.880	6.500	6.520	29,335	-0.40(-5.78%)
Sep 25, 2008	6.800	6.980	6.700	6.920	112,427	+0.04(+0.58%)
Sep 24, 2008	6.940	7.050	6.790	6.880	12,424	-0.06(-0.86%)
Sep 23, 2008	7.210	7.210	6.860	6.940	107,230	+0.25(+3.74%)
Sep 22, 2008	7.500	7.500	6.680	6.690	65,418	-0.31(-4.43%)
Sep 19, 2008	7.250	7.250	7.000	7.000	275,527	+0.70(+11.11%)
Sep 18, 2008	6.000	6.300	5.980	6.300	58,275	+0.32(+5.35%)
Sep 17, 2008	6.150	6.300	5.920	5.980	78,321	-0.32(-5.08%)
Sep 16, 2008	6.150	6.300	6.150	6.300	43,634	+0.02(+0.32%)
Sep 15, 2008	6.000	6.300	6.000	6.280	50,512	-0.02(-0.32%)
Sep 12, 2008	5.950	6.300	5.950	6.300	18,371	+0.35(+5.88%)
Sep 11, 2008	6.290	6.350	5.950	5.950	40,249	-0.21(-3.41%)
Sep 10, 2008	6.000	6.170	5.830	6.160	557,223	+0.09(+1.48%)
Sep 09, 2008	6.150	6.470	6.070	6.070	57,655	-0.14(-2.25%)
Sep 08, 2008	6.270	6.400	6.200	6.210	17,032	-0.03(-0.48%)
Sep 05, 2008	6.750	6.750	6.210	6.240	12,368	-0.26(-4.00%)
Sep 04, 2008	6.990	6.990	6.460	6.500	224,305	-0.25(-3.70%)
Sep 03, 2008	6.890	6.900	6.580	6.750	104,237	-0.30(-4.26%)
Sep 02, 2008	7.300	7.500	6.990	7.050	47,825	-0.25(-3.42%)
Aug 29, 2008	7.460	7.640	7.250	7.300	87,443	+0.00(+0.00%)
Aug 28, 2008	6.910	7.330	6.840	7.300	371,401	+0.36(+5.19%)
Aug 27, 2008	6.750	6.950	6.750	6.940	225,938	+0.19(+2.81%)
Aug 26, 2008	6.800	6.830	6.660	6.750	58,011	+0.02(+0.30%)
Aug 25, 2008	6.740	6.800	6.640	6.730	78,349	+0.08(+1.20%)
Aug 22, 2008	6.610	6.650	6.610	6.650	73,840	+0.04(+0.61%)
Aug 21, 2008	6.800	6.800	6.560	6.610	38,802	-0.15(-2.22%)
Aug 20, 2008	6.670	6.980	6.620	6.760	46,522	+0.09(+1.35%)
Aug 19, 2008	6.640	6.840	6.640	6.670	209,783	+0.11(+1.68%)
Aug 18, 2008	6.910	6.910	6.430	6.560	139,282	-0.36(-5.20%)
Aug 15, 2008	6.680	6.920	6.200	6.920	57,022	+0.23(+3.44%)
Aug 14, 2008	6.780	6.980	6.690	6.690	189,867	-0.06(-0.89%)
Aug 13, 2008	6.440	6.800	6.420	6.750	119,532	+0.37(+5.80%)
Aug 12, 2008	5.980	6.720	5.970	6.380	162,456	+0.50(+8.50%)
Aug 11, 2008	5.750	6.150	5.750	5.880	85,819	+0.12(+2.08%)
Aug 08, 2008	5.590	5.840	5.530	5.760	56,301	+0.13(+2.31%)
Aug 07, 2008	5.300	5.900	5.300	5.630	69,812	+0.21(+3.87%)
Aug 06, 2008	5.410	5.600	5.350	5.420	77,902	+0.01(+0.18%)
Aug 05, 2008	5.300	5.410	5.300	5.410	109,891	+0.11(+2.08%)
Aug 04, 2008	5.400	5.590	5.300	5.300	104,130	+0.00(+0.00%)