Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	4.690	4.856	4.690	4.690	7,607	-0.15(-3.04%)
Jun 29, 2010	5.088	5.129	4.677	4.837	973,939	-0.28(-5.42%)
Jun 25, 2010	5.114	5.286	5.010	5.114	3,969,242	+0.02(+0.34%)
Jun 24, 2010	5.112	5.249	5.023	5.097	628,147	-0.12(-2.26%)
Jun 23, 2010	5.331	5.390	5.086	5.215	531,102	-0.11(-2.02%)
Jun 22, 2010	5.322	5.600	5.322	5.322	2,592	-0.07(-1.25%)
Jun 21, 2010	5.358	5.573	5.275	5.389	726,234	+0.13(+2.51%)
Jun 18, 2010	5.257	5.387	5.132	5.257	1,012,186	+0.12(+2.24%)
Jun 17, 2010	5.037	5.160	4.973	5.142	620,142	+0.13(+2.68%)
Jun 16, 2010	4.902	5.074	4.898	5.008	468,574	+0.04(+0.83%)
Jun 15, 2010	4.967	4.967	4.681	4.967	4,522	+0.18(+3.82%)
Jun 14, 2010	4.418	4.860	4.415	4.784	1,240,455	+0.45(+10.46%)
Jun 11, 2010	4.146	4.380	4.081	4.331	676,424	+0.13(+3.04%)
Jun 10, 2010	4.203	4.227	4.015	4.203	4,201	+0.29(+7.30%)
Jun 09, 2010	3.809	3.957	3.806	3.917	736,207	+0.16(+4.26%)
Jun 08, 2010	3.880	3.933	3.594	3.757	813,817	-0.10(-2.71%)
Jun 07, 2010	4.236	4.236	3.839	3.862	746,559	-0.32(-7.69%)
Jun 04, 2010	4.183	4.447	4.149	4.183	809,540	-0.45(-9.66%)
Jun 03, 2010	4.511	4.725	4.474	4.631	733,747	+0.07(+1.60%)
Jun 02, 2010	4.558	4.561	4.219	4.558	1,243,067	+0.34(+8.04%)
Jun 01, 2010	4.219	4.470	4.179	4.219	3,671	-0.25(-5.58%)
May 28, 2010	4.468	5.028	4.467	4.468	1,541,414	-0.51(-10.33%)
May 27, 2010	4.824	5.058	4.708	4.983	739,689	+0.36(+7.86%)
May 26, 2010	4.620	4.922	4.565	4.620	3,693	-0.04(-0.93%)
May 25, 2010	4.463	4.718	4.346	4.663	764,100	-0.01(-0.26%)
May 24, 2010	4.928	4.969	4.666	4.675	557,921	-0.24(-4.81%)
May 21, 2010	4.681	5.109	4.534	4.912	835,339	+0.11(+2.29%)
May 20, 2010	5.020	5.020	4.794	4.802	938,258	-0.54(-10.15%)
May 19, 2010	5.461	5.536	5.299	5.345	939,038	-0.12(-2.13%)
May 18, 2010	5.584	6.024	5.425	5.461	1,318,766	-0.11(-1.92%)
May 17, 2010	5.483	5.579	5.288	5.567	869,760	+0.08(+1.53%)
May 14, 2010	5.483	5.514	5.201	5.483	860,203	-0.02(-0.33%)
May 13, 2010	5.519	5.617	5.432	5.502	770,306	-0.01(-0.20%)
May 12, 2010	5.126	5.620	5.074	5.513	1,020,691	+0.41(+8.03%)
May 11, 2010	4.976	5.328	4.974	5.103	1,694,058	+0.33(+6.91%)
May 10, 2010	4.748	4.793	4.680	4.773	900,239	+0.48(+11.29%)
May 07, 2010	4.208	4.413	4.150	4.289	1,425,149	+0.15(+3.75%)
May 06, 2010	4.134	4.785	3.940	4.134	1,903	-0.32(-7.23%)
May 05, 2010	4.465	4.548	4.326	4.456	405,638	+0.01(+0.15%)
May 04, 2010	4.631	4.632	4.377	4.449	473,374	-0.33(-6.82%)
May 03, 2010	4.604	4.793	4.545	4.775	620,898	+0.21(+4.55%)
Apr 30, 2010	5.033	5.063	4.567	4.567	1,209,108	-0.48(-9.53%)
Apr 29, 2010	4.869	5.080	4.822	5.048	432,138	+0.26(+5.52%)
Apr 28, 2010	4.499	4.877	4.486	4.784	524,376	+0.12(+2.58%)
Apr 27, 2010	4.684	4.990	4.650	4.663	879,831	-0.02(-0.36%)
Apr 26, 2010	4.752	4.842	4.644	4.680	693,889	-0.10(-2.02%)
Apr 23, 2010	4.562	4.786	4.545	4.777	267,785	+0.23(+5.02%)
Apr 22, 2010	4.429	4.577	4.354	4.548	815,312	+0.05(+1.18%)
Apr 21, 2010	4.514	4.546	4.414	4.495	464,369	+0.00(+0.11%)
Apr 20, 2010	4.403	4.491	4.329	4.491	389,151	+0.18(+4.07%)
Apr 19, 2010	4.368	4.556	4.236	4.315	514,667	-0.08(-1.92%)
Apr 16, 2010	4.452	4.452	4.237	4.400	737,085	-0.07(-1.46%)
Apr 15, 2010	4.469	4.563	4.449	4.465	772,553	+0.00(+0.01%)
Apr 14, 2010	4.323	4.480	4.323	4.464	696,839	+0.18(+4.29%)
Apr 13, 2010	4.170	4.341	4.152	4.280	822,051	+0.11(+2.65%)
Apr 12, 2010	4.232	4.254	4.125	4.170	500,427	-0.08(-1.98%)
Apr 09, 2010	4.211	4.294	4.159	4.254	402,934	+0.03(+0.68%)
Apr 08, 2010	4.209	4.277	4.118	4.225	501,169	-0.02(-0.54%)
Apr 07, 2010	4.312	4.332	4.180	4.248	754,619	-0.06(-1.44%)
Apr 06, 2010	4.281	4.366	4.110	4.310	861,402	-0.02(-0.35%)
Apr 05, 2010	3.929	4.345	3.909	4.326	1,110,321	+0.43(+10.92%)
Apr 01, 2010	3.935	3.900	3.900	3.900	2,065,599	+0.00(+0.12%)
Mar 31, 2010	3.919	3.979	3.875	3.895	842,269	-0.03(-0.79%)
Mar 30, 2010	4.064	4.112	3.912	3.926	1,139,982	-0.15(-3.66%)
Mar 29, 2010	4.204	4.204	4.045	4.075	749,441	-0.18(-4.14%)
Mar 26, 2010	4.286	4.319	4.177	4.251	394,158	-0.00(-0.04%)
Mar 25, 2010	4.377	4.455	4.222	4.253	548,630	-0.13(-3.02%)
Mar 24, 2010	4.456	4.485	4.359	4.385	357,624	-0.13(-2.78%)
Mar 23, 2010	4.426	4.525	4.384	4.511	607,191	+0.10(+2.26%)
Mar 22, 2010	4.230	4.411	4.183	4.411	570,600	+0.13(+3.07%)
Mar 19, 2010	4.265	4.284	4.121	4.279	1,107,294	+0.05(+1.15%)
Mar 18, 2010	4.284	4.291	4.203	4.231	484,454	-0.05(-1.13%)
Mar 17, 2010	4.176	4.294	4.124	4.279	1,010,030	+0.12(+2.94%)
Mar 16, 2010	4.146	4.273	4.052	4.156	1,448,870	+0.02(+0.58%)
Mar 15, 2010	4.055	4.142	4.014	4.132	920,077	+0.12(+3.11%)
Mar 12, 2010	4.030	4.091	3.922	4.008	480,190	-0.01(-0.13%)
Mar 11, 2010	4.042	4.172	3.919	4.013	569,705	-0.01(-0.26%)
Mar 10, 2010	3.937	4.077	3.850	4.024	1,297,215	+0.11(+2.80%)
Mar 09, 2010	3.614	3.926	3.586	3.914	1,548,647	+0.32(+8.76%)
Mar 08, 2010	3.590	3.629	3.539	3.599	952,536	+0.04(+1.24%)
Mar 05, 2010	3.462	3.668	3.446	3.555	2,003,422	+0.13(+3.65%)
Mar 04, 2010	2.943	3.443	2.943	3.429	1,508,039	+0.49(+16.65%)
Mar 03, 2010	2.720	2.986	2.634	2.940	2,454,674	+0.34(+12.87%)
Mar 02, 2010	2.591	2.626	2.558	2.605	1,446,814	+0.03(+1.08%)
Mar 01, 2010	2.520	2.608	2.483	2.577	899,268	+0.12(+4.83%)
Feb 26, 2010	2.543	2.543	2.458	2.458	320,577	-0.08(-3.01%)
Feb 25, 2010	2.558	2.558	2.509	2.534	189,387	-0.05(-1.98%)
Feb 24, 2010	2.514	2.619	2.514	2.586	285,894	+0.08(+3.30%)
Feb 23, 2010	2.599	2.612	2.502	2.503	217,061	-0.10(-3.70%)
Feb 22, 2010	2.607	2.615	2.576	2.599	229,123	+0.00(+0.00%)
Feb 19, 2010	2.562	2.634	2.562	2.599	541,586	+0.00(+0.08%)
Feb 18, 2010	2.602	2.609	2.556	2.597	361,846	-0.01(-0.44%)
Feb 17, 2010	2.590	2.619	2.569	2.608	347,033	+0.04(+1.66%)
Feb 16, 2010	2.569	2.587	2.539	2.566	320,138	+0.03(+1.06%)
Feb 12, 2010	2.511	2.539	2.539	2.539	813,764	-0.01(-0.49%)
Feb 11, 2010	2.505	2.560	2.505	2.551	308,711	+0.04(+1.55%)
Feb 10, 2010	2.462	2.565	2.429	2.512	523,271	+0.03(+1.17%)
Feb 09, 2010	2.399	2.492	2.391	2.483	681,696	+0.13(+5.73%)
Feb 08, 2010	2.432	2.453	2.332	2.348	541,009	-0.11(-4.32%)
Feb 05, 2010	2.437	2.558	2.436	2.455	393,742	+0.02(+0.88%)
Feb 04, 2010	2.555	2.578	2.418	2.433	309,980	-0.17(-6.62%)
Feb 03, 2010	2.649	2.655	2.592	2.606	615,998	-0.06(-2.11%)
Feb 02, 2010	2.697	2.714	2.618	2.662	310,538	-0.03(-0.99%)
Feb 01, 2010	2.813	2.827	2.655	2.688	674,231	-0.11(-3.90%)
Jan 29, 2010	2.803	2.888	2.783	2.798	310,000	+0.01(+0.34%)
Jan 28, 2010	2.846	2.884	2.781	2.788	336,240	-0.04(-1.47%)
Jan 27, 2010	2.821	2.833	2.794	2.830	259,442	-0.01(-0.33%)
Jan 26, 2010	2.831	2.920	2.808	2.839	311,077	-0.00(-0.09%)
Jan 25, 2010	2.876	2.915	2.786	2.842	320,484	-0.00(-0.15%)
Jan 22, 2010	2.888	2.889	2.829	2.846	357,613	-0.05(-1.62%)
Jan 21, 2010	2.969	3.077	2.890	2.893	819,689	-0.08(-2.57%)
Jan 20, 2010	3.048	3.055	2.911	2.969	470,328	-0.11(-3.69%)
Jan 19, 2010	2.999	3.103	2.999	3.083	373,793	+0.08(+2.81%)
Jan 15, 2010	3.017	2.999	2.999	2.999	1,658,309	-0.00(-0.12%)
Jan 14, 2010	2.881	3.025	2.881	3.002	485,488	+0.11(+3.87%)
Jan 13, 2010	2.820	2.911	2.781	2.891	452,533	+0.08(+2.91%)
Jan 12, 2010	2.788	2.841	2.740	2.809	543,336	-0.01(-0.35%)
Jan 11, 2010	2.841	2.866	2.777	2.819	400,360	+0.00(+0.00%)
Jan 08, 2010	2.786	2.859	2.752	2.819	372,407	+0.02(+0.80%)
Jan 07, 2010	2.744	2.812	2.739	2.797	380,911	+0.05(+1.64%)
Jan 06, 2010	2.758	2.856	2.744	2.751	576,926	-0.01(-0.24%)
Jan 05, 2010	2.746	2.761	2.664	2.758	659,649	+0.01(+0.32%)
Jan 04, 2010	2.632	2.761	2.632	2.749	391,568	+0.16(+6.20%)
Dec 31, 2009	2.674	2.589	2.589	2.589	1,248,541	-0.08(-3.04%)
Dec 30, 2009	2.614	2.676	2.557	2.670	386,413	+0.03(+1.12%)
Dec 29, 2009	2.653	2.664	2.625	2.640	300,842	-0.00(-0.04%)
Dec 28, 2009	2.719	2.719	2.571	2.641	574,329	-0.06(-2.21%)
Dec 24, 2009	2.725	2.729	2.677	2.701	134,627	-0.02(-0.84%)
Dec 23, 2009	2.754	2.754	2.685	2.724	213,137	-0.01(-0.30%)
Dec 22, 2009	2.710	2.746	2.693	2.732	415,154	+0.01(+0.19%)
Dec 21, 2009	2.630	2.737	2.630	2.727	361,942	+0.12(+4.56%)
Dec 18, 2009	2.719	2.728	2.600	2.608	1,075,688	-0.08(-3.00%)
Dec 17, 2009	2.758	2.778	2.663	2.688	264,598	-0.00(-0.15%)
Dec 16, 2009	2.682	2.790	2.647	2.693	687,717	+0.04(+1.41%)
Dec 15, 2009	2.809	2.809	2.653	2.655	944,967	-0.16(-5.60%)
Dec 14, 2009	2.793	2.820	2.770	2.813	281,354	+0.05(+1.88%)
Dec 11, 2009	2.751	2.781	2.719	2.761	143,918	+0.04(+1.35%)
Dec 10, 2009	2.834	2.859	2.704	2.724	558,611	-0.10(-3.52%)
Dec 09, 2009	2.753	2.838	2.724	2.823	535,776	+0.06(+2.34%)
Dec 08, 2009	2.770	2.844	2.751	2.759	432,930	-0.05(-1.85%)
Dec 07, 2009	2.795	2.866	2.773	2.811	367,771	+0.01(+0.24%)
Dec 04, 2009	2.802	2.865	2.770	2.804	349,360	+0.08(+2.98%)
Dec 03, 2009	2.762	2.834	2.721	2.723	466,154	-0.01(-0.53%)
Dec 02, 2009	2.715	2.880	2.708	2.737	597,780	+0.02(+0.86%)
Dec 01, 2009	2.658	2.760	2.656	2.714	447,589	+0.09(+3.32%)
Nov 30, 2009	2.705	2.705	2.490	2.627	1,030,941	-0.08(-2.88%)
Nov 27, 2009	2.670	2.757	2.625	2.705	430,525	-0.10(-3.61%)
Nov 25, 2009	2.685	2.838	2.649	2.806	661,861	+0.13(+5.02%)
Nov 24, 2009	2.758	2.773	2.597	2.672	1,069,475	-0.11(-4.00%)
Nov 23, 2009	2.783	2.910	2.745	2.783	910,031	+0.04(+1.44%)
Nov 20, 2009	2.712	2.791	2.628	2.744	712,457	+0.02(+0.73%)
Nov 19, 2009	2.789	2.801	2.607	2.724	996,024	-0.09(-3.20%)
Nov 18, 2009	3.017	3.029	2.758	2.814	1,629,106	-0.20(-6.79%)
Nov 17, 2009	3.314	3.314	3.017	3.019	1,445,942	-0.30(-8.91%)
Nov 16, 2009	3.367	3.396	3.257	3.314	751,356	+0.00(+0.03%)
Nov 13, 2009	3.277	3.409	3.225	3.313	489,182	+0.10(+3.27%)
Nov 12, 2009	3.483	3.483	3.179	3.208	1,421,202	-0.30(-8.67%)
Nov 11, 2009	3.517	3.572	3.439	3.512	544,856	+0.04(+1.09%)
Nov 10, 2009	3.663	3.703	3.470	3.474	848,546	-0.21(-5.73%)
Nov 09, 2009	3.704	3.823	3.594	3.685	861,032	+0.02(+0.65%)
Nov 06, 2009	3.462	3.789	3.461	3.662	1,004,643	+0.20(+5.69%)
Nov 05, 2009	3.286	3.474	3.173	3.465	1,173,283	+0.22(+6.74%)
Nov 04, 2009	3.288	3.330	3.210	3.246	746,624	-0.00(-0.10%)
Nov 03, 2009	3.158	3.324	3.146	3.249	784,772	+0.06(+1.87%)
Nov 02, 2009	3.107	3.219	3.062	3.189	708,898	+0.09(+2.94%)
Oct 30, 2009	3.082	3.139	2.987	3.098	1,709,194	-0.01(-0.22%)
Oct 29, 2009	3.178	3.213	3.082	3.105	847,527	-0.05(-1.48%)
Oct 28, 2009	3.294	3.379	3.122	3.152	674,847	-0.14(-4.37%)
Oct 27, 2009	3.172	3.304	3.171	3.296	360,711	+0.14(+4.50%)
Oct 26, 2009	3.185	3.325	3.116	3.154	525,157	-0.03(-1.00%)
Oct 23, 2009	3.209	3.248	3.157	3.185	344,262	-0.08(-2.33%)
Oct 22, 2009	3.170	3.301	3.089	3.261	447,281	+0.09(+2.85%)
Oct 21, 2009	3.266	3.345	3.141	3.171	389,221	-0.12(-3.63%)
Oct 20, 2009	3.266	3.291	3.218	3.290	386,201	-0.05(-1.37%)
Oct 19, 2009	3.318	3.395	3.256	3.336	401,668	+0.03(+0.90%)
Oct 16, 2009	3.342	3.353	3.275	3.306	464,211	-0.07(-2.00%)
Oct 15, 2009	3.376	3.400	3.322	3.374	294,475	-0.04(-1.29%)
Oct 14, 2009	3.379	3.423	3.329	3.418	577,368	+0.12(+3.74%)
Oct 13, 2009	3.285	3.322	3.261	3.295	623,155	+0.01(+0.41%)
Oct 12, 2009	3.440	3.440	3.242	3.282	999,352	-0.12(-3.41%)
Oct 09, 2009	3.325	3.435	3.260	3.397	592,470	+0.07(+2.19%)
Oct 08, 2009	3.262	3.466	3.218	3.325	663,304	+0.07(+2.29%)
Oct 07, 2009	3.353	3.363	3.232	3.250	977,286	-0.12(-3.65%)
Oct 06, 2009	3.217	3.374	3.191	3.374	501,398	+0.18(+5.73%)
Oct 05, 2009	3.080	3.206	3.056	3.191	560,439	+0.13(+4.21%)
Oct 02, 2009	3.055	3.193	3.000	3.062	950,276	-0.03(-0.86%)
Oct 01, 2009	3.097	3.136	3.046	3.088	694,181	-0.03(-1.10%)
Sep 30, 2009	3.219	3.235	3.041	3.122	753,280	-0.08(-2.47%)
Sep 29, 2009	3.218	3.264	3.186	3.201	583,852	-0.02(-0.65%)
Sep 28, 2009	3.146	3.262	3.119	3.222	590,662	+0.08(+2.63%)
Sep 25, 2009	3.130	3.156	3.068	3.140	504,341	-0.00(-0.05%)
Sep 24, 2009	3.212	3.249	3.099	3.141	590,277	-0.07(-2.22%)
Sep 23, 2009	3.155	3.279	3.145	3.212	598,742	+0.05(+1.71%)
Sep 22, 2009	3.127	3.205	3.110	3.158	824,460	+0.05(+1.69%)
Sep 21, 2009	3.117	3.124	3.093	3.106	703,127	-0.02(-0.48%)
Sep 18, 2009	3.130	3.143	3.093	3.121	1,276,205	+0.00(+0.15%)
Sep 17, 2009	3.127	3.178	3.089	3.116	750,625	-0.01(-0.38%)
Sep 16, 2009	3.123	3.170	3.110	3.128	605,225	+0.00(+0.05%)
Sep 15, 2009	3.119	3.153	3.108	3.127	701,453	-0.01(-0.17%)
Sep 14, 2009	3.101	3.156	3.098	3.132	784,445	+0.01(+0.17%)
Sep 11, 2009	3.141	3.175	3.103	3.127	440,221	-0.00(-0.13%)
Sep 10, 2009	3.088	3.170	3.054	3.131	638,949	+0.05(+1.53%)
Sep 09, 2009	3.075	3.122	3.004	3.083	1,077,266	-0.00(-0.10%)
Sep 08, 2009	3.153	3.159	3.021	3.087	875,325	-0.03(-1.12%)
Sep 04, 2009	3.064	3.165	3.007	3.121	970,303	+0.06(+2.02%)
Sep 03, 2009	3.005	3.068	2.929	3.060	502,687	+0.09(+2.88%)
Sep 02, 2009	2.949	3.094	2.911	2.974	717,709	+0.03(+1.08%)
Sep 01, 2009	3.028	3.172	2.893	2.942	1,009,279	-0.10(-3.25%)
Aug 31, 2009	3.084	3.144	3.005	3.041	910,665	-0.07(-2.30%)
Aug 28, 2009	3.184	3.184	3.085	3.113	713,919	-0.04(-1.22%)
Aug 27, 2009	3.121	3.169	3.052	3.151	810,917	+0.08(+2.68%)
Aug 26, 2009	3.069	3.104	3.022	3.069	617,345	+0.00(+0.12%)
Aug 25, 2009	2.829	3.108	2.829	3.065	393,915	+0.04(+1.27%)
Aug 24, 2009	3.010	3.115	2.911	3.027	584,717	+0.02(+0.64%)
Aug 21, 2009	2.993	3.041	2.911	3.008	970,746	+0.11(+3.65%)
Aug 20, 2009	2.807	2.941	2.807	2.902	1,138,116	+0.10(+3.49%)
Aug 19, 2009	2.778	2.843	2.747	2.804	824,345	-0.05(-1.66%)
Aug 18, 2009	2.591	2.902	2.591	2.851	862,628	+0.26(+10.16%)
Aug 17, 2009	2.681	2.681	2.531	2.588	634,986	-0.15(-5.49%)
Aug 14, 2009	2.871	2.871	2.616	2.738	775,423	-0.14(-4.96%)
Aug 13, 2009	3.039	3.066	2.809	2.881	825,268	-0.08(-2.86%)
Aug 12, 2009	2.706	3.064	2.706	2.966	1,241,558	+0.21(+7.52%)
Aug 11, 2009	2.775	2.793	2.699	2.759	382,430	-0.01(-0.24%)
Aug 10, 2009	2.762	2.833	2.729	2.765	418,713	-0.02(-0.65%)
Aug 07, 2009	2.579	2.858	2.522	2.784	1,480,493	+0.29(+11.45%)
Aug 06, 2009	2.474	2.773	2.443	2.498	1,390,421	+0.02(+0.95%)
Aug 05, 2009	2.502	2.515	2.371	2.474	522,309	-0.03(-1.12%)
Aug 04, 2009	2.246	2.547	2.189	2.502	1,334,997	+0.20(+8.70%)
Aug 03, 2009	2.224	2.311	2.190	2.302	1,687,974	+0.11(+5.22%)
Jul 31, 2009	2.288	2.355	2.188	2.188	1,322,684	-0.12(-5.29%)
Jul 30, 2009	2.112	2.313	2.098	2.310	703,992	+0.23(+11.07%)
Jul 29, 2009	2.104	2.158	1.986	2.080	429,082	-0.04(-1.94%)
Jul 28, 2009	1.969	2.136	1.925	2.121	2,275,462	+0.12(+5.81%)
Jul 27, 2009	2.088	2.105	1.899	2.004	1,691,456	-0.04(-2.03%)
Jul 24, 2009	2.048	2.087	1.971	2.046	4,443	-0.03(-1.62%)
Jul 23, 2009	1.905	2.088	1.905	2.080	948,737	+0.17(+9.17%)
Jul 22, 2009	1.884	1.928	1.876	1.905	343,223	+0.02(+0.80%)
Jul 21, 2009	1.888	1.907	1.823	1.890	449,879	+0.02(+1.28%)
Jul 20, 2009	1.843	1.923	1.788	1.866	640,969	+0.03(+1.58%)
Jul 17, 2009	1.793	1.871	1.757	1.837	669,710	+0.04(+2.46%)
Jul 16, 2009	1.693	1.804	1.653	1.793	515,961	+0.09(+5.34%)
Jul 15, 2009	1.657	1.715	1.625	1.702	542,144	+0.07(+4.30%)
Jul 14, 2009	1.611	1.647	1.581	1.632	276,064	+0.03(+1.85%)
Jul 13, 2009	1.498	1.658	1.498	1.602	847,392	+0.09(+5.91%)
Jul 10, 2009	1.457	1.516	1.408	1.513	390,953	+0.05(+3.71%)
Jul 09, 2009	1.532	1.541	1.457	1.459	294,051	-0.05(-3.54%)
Jul 08, 2009	1.493	1.523	1.429	1.512	499,205	+0.04(+2.83%)
Jul 07, 2009	1.572	1.572	1.471	1.471	723,865	-0.05(-3.55%)
Jul 06, 2009	1.574	1.634	1.508	1.525	455,477	-0.06(-3.52%)
Jul 02, 2009	1.591	1.626	1.537	1.580	573,021	-0.08(-5.03%)