Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.86	16.90	16.74	16.90	40,669	+0.06(+0.36%)
Sep 29, 2010	16.97	17.05	16.84	16.84	63,336	-0.12(-0.72%)
Sep 28, 2010	17.13	17.15	16.86	16.97	100,406	+0.00(+0.00%)
Sep 27, 2010	16.82	17.07	16.82	16.97	53,959	+0.10(+0.61%)
Sep 24, 2010	17.01	17.07	16.84	16.86	74,473	-0.02(-0.12%)
Sep 23, 2010	16.97	17.07	16.80	16.88	77,104	-0.04(-0.24%)
Sep 22, 2010	16.90	17.01	16.70	16.92	83,281	+0.00(+0.00%)
Sep 21, 2010	17.01	17.07	16.86	16.92	56,599	-0.08(-0.48%)
Sep 20, 2010	17.01	17.13	16.88	17.01	81,645	-0.06(-0.36%)
Sep 17, 2010	16.86	17.07	16.70	17.07	49,684	+0.27(+1.58%)
Sep 15, 2010	16.66	16.86	16.62	16.80	97,797	-0.06(-0.36%)
Sep 14, 2010	16.70	16.97	16.66	16.86	41,191	+0.00(+0.00%)
Sep 13, 2010	16.66	16.90	16.60	16.86	82,582	+0.31(+1.85%)
Sep 10, 2010	16.60	16.76	16.54	16.56	69,698	+0.00(+0.00%)
Sep 09, 2010	16.56	16.88	16.52	16.56	61,457	-0.02(-0.12%)
Sep 08, 2010	16.56	16.76	16.45	16.58	102,078	+0.04(+0.25%)
Sep 07, 2010	16.78	16.82	16.48	16.54	66,064	-0.31(-1.82%)
Sep 03, 2010	17.31	17.31	16.74	16.84	69,957	-0.06(-0.36%)
Sep 02, 2010	16.95	17.03	16.86	16.90	55,308	+0.02(+0.12%)
Sep 01, 2010	16.64	16.95	16.56	16.88	54,606	+0.42(+2.55%)
Aug 31, 2010	16.58	16.68	16.35	16.46	46,593	-0.11(-0.68%)
Aug 30, 2010	16.82	16.84	16.56	16.58	35,508	-0.14(-0.86%)
Aug 27, 2010	16.50	16.88	16.45	16.72	38,065	+0.25(+1.49%)
Aug 26, 2010	16.58	16.72	16.37	16.48	51,981	-0.04(-0.25%)
Aug 25, 2010	16.45	16.60	16.15	16.52	115,472	+0.06(+0.37%)
Aug 24, 2010	16.62	16.84	16.35	16.45	157,531	-0.18(-1.11%)
Aug 23, 2010	17.23	17.25	16.64	16.64	85,576	-0.63(-3.67%)
Aug 20, 2010	16.76	17.48	16.76	17.27	140,351	+0.59(+3.55%)
Aug 19, 2010	17.03	17.19	16.68	16.68	51,929	-0.29(-1.69%)
Aug 18, 2010	17.25	17.48	16.97	16.97	92,023	-0.47(-2.70%)
Aug 17, 2010	16.99	17.48	16.80	17.44	197,314	+0.72(+4.28%)
Aug 16, 2010	16.84	17.11	16.62	16.72	127,819	-0.29(-1.68%)
Aug 13, 2010	16.97	17.21	16.86	17.01	90,632	-0.12(-0.72%)
Aug 12, 2010	16.58	17.21	16.45	17.13	185,895	+0.20(+1.21%)
Aug 11, 2010	16.97	17.17	16.56	16.92	304,391	-0.51(-2.93%)
Aug 10, 2010	17.48	17.54	17.23	17.44	1,228,407	-1.23(-6.57%)
Aug 09, 2010	18.44	18.99	18.17	18.66	290,913	+0.22(+1.22%)
Aug 06, 2010	18.40	18.50	17.95	18.44	80,374	+0.00(+0.00%)
Aug 05, 2010	18.17	18.60	17.95	18.44	94,347	+0.02(+0.11%)
Aug 04, 2010	17.78	18.70	17.76	18.42	140,172	+0.30(+1.64%)
Aug 03, 2010	18.34	18.34	17.96	18.12	150,102	-0.14(-0.76%)
Aug 02, 2010	18.00	18.36	17.76	18.26	156,980	+0.38(+2.12%)
Jul 30, 2010	17.82	17.94	17.76	17.88	108,851	+0.14(+0.79%)
Jul 29, 2010	17.94	17.94	17.74	17.74	115,274	-0.06(-0.34%)
Jul 28, 2010	17.86	17.88	17.76	17.80	99,626	+0.00(+0.00%)
Jul 27, 2010	17.76	17.84	17.74	17.80	80,094	+0.06(+0.34%)
Jul 26, 2010	17.64	17.74	17.54	17.74	96,373	+0.18(+1.02%)
Jul 23, 2010	17.16	17.70	17.16	17.56	87,320	+0.20(+1.15%)
Jul 22, 2010	17.42	17.54	17.14	17.36	121,577	+0.02(+0.10%)
Jul 21, 2010	17.34	17.58	17.16	17.35	149,865	-0.04(-0.22%)
Jul 20, 2010	16.90	17.42	16.88	17.38	70,066	+0.44(+2.59%)
Jul 19, 2010	17.16	17.16	16.63	16.94	70,684	-0.28(-1.62%)
Jul 16, 2010	17.16	17.38	17.00	17.22	45,313	-0.16(-0.92%)
Jul 15, 2010	17.14	17.38	16.84	17.38	91,000	+0.34(+1.99%)
Jul 14, 2010	17.16	17.24	16.94	17.04	67,774	-0.04(-0.23%)
Jul 13, 2010	16.96	17.38	16.81	17.08	53,522	+0.28(+1.66%)
Jul 12, 2010	16.78	17.10	16.63	16.80	39,950	-0.10(-0.59%)
Jul 09, 2010	16.63	17.00	16.63	16.90	41,224	+0.30(+1.80%)
Jul 08, 2010	16.43	16.61	16.35	16.61	56,598	+0.30(+1.83%)
Jul 07, 2010	16.21	16.31	15.95	16.31	36,884	+0.08(+0.49%)
Jul 06, 2010	16.15	16.23	15.71	16.23	59,369	+0.28(+1.75%)
Jul 02, 2010	16.03	16.03	15.87	15.95	28,443	+0.02(+0.13%)
Jul 01, 2010	15.95	15.95	15.55	15.93	59,767	-0.08(-0.50%)
Jun 30, 2010	15.99	16.23	15.95	16.01	39,742	-0.06(-0.37%)
Jun 29, 2010	16.01	16.35	15.75	16.07	83,444	-0.32(-1.95%)
Jun 25, 2010	16.03	16.55	16.03	16.39	85,940	+0.28(+1.73%)
Jun 24, 2010	15.95	16.11	15.95	16.11	53,314	-0.02(-0.12%)
Jun 23, 2010	16.25	16.25	16.07	16.13	33,326	-0.04(-0.25%)
Jun 22, 2010	16.15	16.29	16.07	16.17	59,110	+0.06(+0.37%)
Jun 21, 2010	16.15	16.25	16.04	16.11	41,924	+0.12(+0.75%)
Jun 18, 2010	15.75	16.15	15.75	15.99	50,012	+0.18(+1.13%)
Jun 17, 2010	15.97	16.09	15.65	15.81	34,370	-0.02(-0.13%)
Jun 16, 2010	15.95	15.95	15.75	15.83	38,910	-0.08(-0.50%)
Jun 15, 2010	15.57	15.93	15.55	15.91	95,524	+0.36(+2.31%)
Jun 14, 2010	15.65	15.79	15.41	15.55	61,478	+0.02(+0.13%)
Jun 11, 2010	14.97	15.57	14.97	15.53	37,115	+0.48(+3.18%)
Jun 10, 2010	14.91	15.05	14.75	15.05	31,805	+0.40(+2.72%)
Jun 09, 2010	14.65	14.91	14.55	14.65	40,887	+0.21(+1.45%)
Jun 08, 2010	14.67	14.89	14.41	14.44	59,019	-0.23(-1.56%)
Jun 07, 2010	14.91	14.91	14.65	14.67	67,910	-0.10(-0.67%)
Jun 04, 2010	14.49	14.95	14.25	14.77	53,674	-0.18(-1.20%)
Jun 03, 2010	14.85	15.11	14.79	14.95	82,747	+0.11(+0.74%)
Jun 02, 2010	14.69	15.15	14.37	14.84	81,407	+0.19(+1.29%)
Jun 01, 2010	15.13	15.15	14.35	14.65	100,311	-0.32(-2.13%)
May 28, 2010	14.91	15.15	14.77	14.97	58,403	+0.06(+0.40%)
May 27, 2010	15.17	15.19	14.45	14.91	115,379	+0.50(+3.46%)
May 26, 2010	13.93	14.55	13.93	14.41	73,649	+0.70(+5.09%)
May 25, 2010	14.01	14.01	13.48	13.71	127,678	-0.52(-3.64%)
May 24, 2010	14.63	14.63	14.01	14.23	132,402	-0.20(-1.38%)
May 21, 2010	13.97	14.45	13.46	14.43	180,093	+0.28(+1.97%)
May 20, 2010	14.17	15.33	14.05	14.15	278,917	-1.20(-7.79%)
May 19, 2010	15.95	15.95	15.09	15.35	146,880	-0.64(-3.99%)
May 18, 2010	16.07	16.43	15.97	15.99	63,268	+0.06(+0.38%)
May 17, 2010	16.31	16.31	15.85	15.93	93,721	-0.36(-2.20%)
May 14, 2010	16.15	16.33	15.77	16.29	77,746	-0.06(-0.37%)
May 13, 2010	16.69	16.69	16.15	16.35	46,783	-0.20(-1.20%)
May 12, 2010	15.97	16.65	15.95	16.55	75,909	+0.58(+3.62%)
May 11, 2010	16.05	16.32	15.65	15.97	53,881	-0.06(-0.37%)
May 10, 2010	15.79	16.35	15.77	16.03	112,694	+1.04(+6.91%)
May 07, 2010	15.93	15.93	14.83	14.99	166,589	-0.40(-2.59%)
May 06, 2010	16.25	16.31	10.59	15.39	363,147	-0.98(-5.97%)
May 05, 2010	16.45	17.18	15.55	16.37	198,578	-0.64(-3.75%)
May 04, 2010	17.52	17.62	16.86	17.00	172,911	-0.51(-2.90%)
May 03, 2010	17.75	17.75	17.49	17.51	288,005	-0.18(-0.99%)
Apr 30, 2010	17.69	17.78	17.43	17.69	260,740	+0.27(+1.56%)
Apr 29, 2010	17.69	17.73	17.36	17.42	216,228	-0.18(-0.99%)
Apr 28, 2010	17.69	17.86	17.49	17.59	349,356	+0.50(+2.90%)
Apr 27, 2010	17.47	17.55	17.06	17.09	148,968	-0.28(-1.62%)
Apr 26, 2010	17.32	17.49	17.20	17.38	213,419	+0.16(+0.90%)
Apr 23, 2010	17.10	17.24	16.62	17.22	306,657	+0.12(+0.68%)
Apr 22, 2010	17.30	17.37	17.01	17.10	136,291	-0.23(-1.35%)
Apr 21, 2010	17.49	17.55	17.30	17.34	168,509	+0.00(+0.00%)
Apr 20, 2010	17.32	17.45	17.17	17.34	163,126	+0.05(+0.31%)
Apr 19, 2010	17.26	17.30	17.12	17.28	91,147	+0.08(+0.48%)
Apr 16, 2010	17.14	17.26	17.01	17.20	141,617	+0.04(+0.23%)
Apr 15, 2010	17.01	17.20	17.01	17.16	142,305	+0.08(+0.46%)
Apr 14, 2010	17.01	17.12	16.97	17.08	177,898	+0.12(+0.69%)
Apr 13, 2010	16.81	17.01	16.74	16.97	113,063	+0.08(+0.46%)
Apr 12, 2010	16.72	17.14	16.72	16.89	135,486	+0.23(+1.40%)
Apr 09, 2010	16.62	17.12	16.56	16.66	104,173	+0.00(+0.00%)
Apr 08, 2010	16.85	16.95	16.56	16.66	109,724	-0.04(-0.23%)
Apr 07, 2010	16.72	16.97	16.70	16.70	59,933	-0.12(-0.69%)
Apr 06, 2010	16.68	16.83	16.52	16.81	145,839	-0.08(-0.46%)
Apr 05, 2010	16.72	17.07	16.72	16.89	136,283	+0.19(+1.16%)
Apr 01, 2010	16.58	16.70	16.70	16.70	65,545	+0.18(+1.06%)
Mar 31, 2010	16.66	16.87	16.50	16.52	71,800	-0.06(-0.35%)
Mar 30, 2010	16.70	16.70	16.40	16.58	77,327	-0.02(-0.12%)
Mar 29, 2010	16.52	16.62	16.35	16.60	61,749	+0.21(+1.30%)
Mar 26, 2010	16.54	16.68	16.29	16.39	78,275	-0.19(-1.17%)
Mar 25, 2010	16.54	16.91	16.52	16.58	75,927	+0.06(+0.35%)
Mar 24, 2010	16.74	16.77	16.52	16.52	74,307	-0.21(-1.28%)
Mar 23, 2010	16.74	16.95	16.58	16.74	96,367	-0.06(-0.35%)
Mar 22, 2010	16.54	17.10	16.52	16.79	100,361	+0.14(+0.82%)
Mar 19, 2010	16.99	17.02	16.54	16.66	76,282	-0.37(-2.17%)
Mar 18, 2010	17.20	17.20	16.95	17.03	91,852	-0.04(-0.23%)
Mar 17, 2010	17.20	17.20	16.97	17.07	124,247	-0.14(-0.79%)
Mar 16, 2010	17.01	17.20	16.91	17.20	139,558	+0.14(+0.80%)
Mar 15, 2010	16.96	17.18	16.91	17.07	86,084	-0.08(-0.45%)
Mar 12, 2010	17.01	17.20	16.72	17.14	203,951	+0.12(+0.68%)
Mar 11, 2010	16.75	17.08	16.74	17.03	89,298	+0.16(+0.92%)
Mar 10, 2010	17.20	17.20	16.70	16.87	175,017	-0.14(-0.80%)
Mar 09, 2010	17.05	17.16	16.93	17.01	125,311	-0.06(-0.34%)
Mar 08, 2010	17.01	17.10	16.91	17.07	143,126	+0.08(+0.46%)
Mar 05, 2010	17.01	17.01	16.77	16.99	107,185	+0.12(+0.69%)
Mar 04, 2010	17.01	17.01	16.66	16.87	52,689	+0.04(+0.23%)
Mar 03, 2010	16.64	17.07	16.54	16.83	136,534	+0.23(+1.40%)
Mar 02, 2010	16.74	16.87	16.52	16.60	151,428	-0.14(-0.81%)
Mar 01, 2010	16.97	16.99	16.74	16.74	96,780	-0.14(-0.81%)
Feb 26, 2010	17.01	17.10	16.72	16.87	100,040	-0.08(-0.46%)
Feb 25, 2010	16.81	17.18	16.52	16.95	159,623	+0.08(+0.46%)
Feb 24, 2010	17.12	17.20	16.83	16.87	170,420	-0.17(-1.03%)
Feb 23, 2010	17.01	17.10	16.75	17.05	1,206,378	-1.31(-7.12%)
Feb 22, 2010	18.27	18.46	17.92	18.35	84,990	+0.39(+2.18%)
Feb 19, 2010	17.82	18.12	17.59	17.96	61,332	+0.43(+2.44%)
Feb 18, 2010	17.38	17.59	17.08	17.53	71,359	+0.43(+2.50%)
Feb 17, 2010	16.81	17.38	16.35	17.10	59,759	+0.17(+1.03%)
Feb 16, 2010	17.01	17.18	16.13	16.93	106,289	-0.02(-0.12%)
Feb 12, 2010	17.07	16.95	16.95	16.95	35,911	-0.14(-0.80%)
Feb 11, 2010	16.64	17.20	16.09	17.08	77,071	+0.70(+4.27%)
Feb 10, 2010	16.83	16.98	16.07	16.39	59,435	-0.45(-2.66%)
Feb 09, 2010	16.46	17.43	15.94	16.83	137,382	+0.27(+1.64%)
Feb 08, 2010	16.19	17.40	15.65	16.56	87,831	+0.26(+1.61%)
Feb 05, 2010	16.13	16.54	15.57	16.30	90,419	+0.05(+0.30%)
Feb 04, 2010	17.07	17.10	14.95	16.25	181,963	-1.19(-6.80%)
Feb 03, 2010	17.56	17.71	17.30	17.43	271,159	+0.13(+0.75%)
Feb 02, 2010	17.56	17.56	17.14	17.30	138,768	-0.05(-0.27%)
Feb 01, 2010	16.71	17.66	16.54	17.35	203,325	+0.75(+4.53%)
Jan 29, 2010	16.52	16.60	15.80	16.60	170,022	+0.07(+0.45%)
Jan 28, 2010	16.90	16.90	15.20	16.52	208,844	-0.28(-1.66%)
Jan 27, 2010	17.01	17.04	15.91	16.80	131,250	-0.28(-1.63%)
Jan 26, 2010	17.29	17.29	16.88	17.08	62,666	-0.07(-0.43%)
Jan 25, 2010	17.53	17.66	16.73	17.16	139,703	-0.37(-2.12%)
Jan 22, 2010	18.14	18.31	17.30	17.53	128,246	-0.61(-3.38%)
Jan 21, 2010	18.35	18.36	18.09	18.14	79,599	-0.07(-0.41%)
Jan 20, 2010	18.22	18.38	18.12	18.22	56,601	+0.00(+0.00%)
Jan 19, 2010	18.18	18.49	17.84	18.22	105,031	+0.22(+1.24%)
Jan 15, 2010	18.35	17.99	17.99	17.99	74,406	-0.37(-2.02%)
Jan 14, 2010	18.40	18.53	18.31	18.36	84,243	+0.06(+0.30%)
Jan 13, 2010	18.40	18.59	18.03	18.31	53,281	+0.00(+0.00%)
Jan 12, 2010	18.42	18.70	18.03	18.31	124,846	-0.30(-1.60%)
Jan 11, 2010	18.31	18.62	18.03	18.61	189,428	+0.35(+1.92%)
Jan 08, 2010	17.84	18.31	17.70	18.25	162,428	+0.56(+3.16%)
Jan 07, 2010	17.56	17.90	17.38	17.70	145,567	+0.13(+0.74%)
Jan 06, 2010	18.49	18.49	17.56	17.56	166,967	-0.67(-3.67%)
Jan 05, 2010	17.38	18.40	17.27	18.23	181,325	+0.91(+5.26%)
Jan 04, 2010	17.10	17.47	17.10	17.32	205,521	+0.24(+1.41%)
Dec 31, 2009	16.95	17.08	17.08	17.08	37,122	+0.11(+0.66%)
Dec 30, 2009	16.75	17.06	16.60	16.97	58,774	+0.19(+1.11%)
Dec 29, 2009	16.73	16.86	16.38	16.78	80,822	+0.56(+3.44%)
Dec 28, 2009	15.98	16.23	15.98	16.23	89,111	+0.19(+1.16%)
Dec 24, 2009	16.19	16.41	15.97	16.04	32,442	+0.07(+0.47%)
Dec 23, 2009	16.13	16.21	15.89	15.97	39,498	-0.24(-1.49%)
Dec 22, 2009	16.41	16.47	15.93	16.21	51,812	-0.15(-0.91%)
Dec 21, 2009	16.60	16.67	16.34	16.36	62,610	+0.02(+0.11%)
Dec 18, 2009	16.54	16.90	16.34	16.34	149,561	-0.15(-0.90%)
Dec 17, 2009	16.54	16.73	16.39	16.49	54,505	-0.06(-0.34%)
Dec 16, 2009	16.71	16.82	16.36	16.54	79,596	+0.00(+0.00%)
Dec 15, 2009	15.71	17.04	15.59	16.54	135,697	+0.99(+6.33%)
Dec 14, 2009	15.45	15.69	14.68	15.56	101,090	+0.87(+5.95%)
Dec 11, 2009	14.59	14.83	14.59	14.68	45,046	+0.19(+1.28%)
Dec 10, 2009	14.54	14.78	14.42	14.50	48,662	+0.04(+0.26%)
Dec 09, 2009	14.59	14.68	14.35	14.46	60,914	-0.15(-1.02%)
Dec 08, 2009	14.68	14.68	14.57	14.61	39,666	-0.06(-0.38%)
Dec 07, 2009	14.70	14.78	14.55	14.67	48,220	-0.02(-0.13%)
Dec 04, 2009	14.68	14.78	14.42	14.68	56,436	+0.11(+0.77%)
Dec 03, 2009	14.22	14.57	14.13	14.57	62,472	+0.35(+2.48%)
Dec 02, 2009	14.28	14.31	14.13	14.22	35,868	+0.06(+0.39%)
Dec 01, 2009	14.00	14.28	13.87	14.16	89,945	+0.04(+0.26%)
Nov 30, 2009	14.57	14.59	13.94	14.13	44,687	-0.26(-1.81%)
Nov 27, 2009	14.31	14.55	14.22	14.39	36,138	+0.02(+0.13%)
Nov 25, 2009	14.29	14.41	14.13	14.37	49,093	+0.35(+2.52%)
Nov 24, 2009	14.22	14.37	13.94	14.01	54,865	+0.02(+0.13%)
Nov 23, 2009	14.13	14.39	13.94	14.00	80,380	-0.07(-0.53%)
Nov 20, 2009	14.41	14.41	13.94	14.07	59,876	-0.24(-1.69%)
Nov 19, 2009	14.35	14.43	14.03	14.31	32,930	-0.17(-1.16%)
Nov 18, 2009	14.26	14.59	14.13	14.48	134,424	+0.26(+1.83%)
Nov 17, 2009	14.24	14.24	13.85	14.22	98,095	+0.11(+0.79%)
Nov 16, 2009	13.96	14.22	13.94	14.11	82,101	+0.06(+0.40%)
Nov 13, 2009	14.54	14.65	14.05	14.05	56,401	-0.46(-3.20%)
Nov 12, 2009	14.41	14.68	14.31	14.52	67,052	+0.26(+1.83%)
Nov 11, 2009	14.50	14.53	14.16	14.26	62,160	-0.28(-1.92%)
Nov 10, 2009	13.94	14.54	13.68	14.54	92,702	+0.35(+2.49%)
Nov 09, 2009	14.68	14.78	13.94	14.18	107,362	-0.50(-3.42%)
Nov 06, 2009	14.67	14.68	13.94	14.68	68,062	+0.02(+0.13%)
Nov 05, 2009	14.22	14.70	13.94	14.67	49,595	+0.28(+1.94%)
Nov 04, 2009	14.48	14.87	14.39	14.39	69,717	-0.09(-0.64%)
Nov 03, 2009	14.50	14.89	13.68	14.48	192,378	-0.91(-5.92%)
Nov 02, 2009	17.10	17.19	14.65	15.39	448,687	-1.71(-10.00%)
Oct 30, 2009	17.17	17.58	16.75	17.10	157,752	+0.07(+0.44%)
Oct 29, 2009	18.27	18.31	16.30	17.03	381,969	-1.23(-6.72%)
Oct 28, 2009	19.33	19.33	18.12	18.25	125,368	-0.87(-4.57%)
Oct 27, 2009	19.09	19.44	18.77	19.13	102,517	+0.19(+0.98%)
Oct 26, 2009	19.03	19.50	18.59	18.94	94,990	+0.06(+0.29%)
Oct 23, 2009	19.05	19.42	18.87	18.88	53,406	-0.28(-1.45%)
Oct 22, 2009	19.48	19.50	18.87	19.16	76,732	-0.24(-1.25%)
Oct 21, 2009	18.96	19.46	18.77	19.41	115,099	+0.45(+2.35%)
Oct 20, 2009	18.79	19.26	18.51	18.96	98,234	+0.20(+1.09%)
Oct 19, 2009	18.59	18.77	18.29	18.75	200,190	+0.26(+1.41%)
Oct 16, 2009	18.38	18.96	18.25	18.49	133,380	+0.26(+1.43%)
Oct 15, 2009	18.12	18.49	18.12	18.23	54,522	+0.13(+0.72%)
Oct 14, 2009	18.12	18.20	17.92	18.10	82,476	+0.02(+0.10%)
Oct 13, 2009	18.03	18.35	17.71	18.09	42,366	+0.03(+0.19%)
Oct 12, 2009	18.20	18.48	17.88	18.05	48,344	-0.16(-0.90%)
Oct 09, 2009	18.46	18.49	17.42	18.22	87,370	-0.15(-0.81%)
Oct 08, 2009	17.84	18.59	17.84	18.36	177,139	+0.58(+3.24%)
Oct 07, 2009	17.42	18.33	17.36	17.79	72,609	+0.37(+2.13%)
Oct 06, 2009	17.70	17.73	17.42	17.42	68,231	+0.00(+0.00%)
Oct 05, 2009	16.95	17.66	16.88	17.42	57,249	+0.59(+3.54%)
Oct 02, 2009	17.17	17.36	16.75	16.82	106,955	-0.37(-2.16%)