Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.24	22.52	21.03	21.44	416,042	-0.77(-3.48%)
Aug 30, 2010	21.80	23.15	21.71	22.21	372,837	+0.38(+1.72%)
Aug 27, 2010	21.56	21.88	21.08	21.84	122,554	+0.63(+2.99%)
Aug 26, 2010	21.51	21.72	21.07	21.20	181,062	-0.27(-1.24%)
Aug 25, 2010	21.18	21.57	21.01	21.47	167,448	+0.07(+0.32%)
Aug 24, 2010	21.19	21.90	20.69	21.40	252,295	-0.13(-0.62%)
Aug 23, 2010	21.30	21.86	20.98	21.53	210,208	+0.32(+1.52%)
Aug 20, 2010	20.83	21.23	20.69	21.21	129,883	+0.22(+1.04%)
Aug 19, 2010	21.13	21.26	20.75	20.99	179,469	-0.23(-1.07%)
Aug 18, 2010	21.04	21.38	20.79	21.22	121,147	+0.08(+0.37%)
Aug 17, 2010	20.96	21.38	20.92	21.14	153,375	+0.25(+1.18%)
Aug 16, 2010	20.17	20.95	19.81	20.90	208,171	+0.65(+3.23%)
Aug 13, 2010	19.73	20.36	19.46	20.24	126,723	+0.38(+1.89%)
Aug 12, 2010	19.80	20.09	19.47	19.87	106,937	-0.22(-1.08%)
Aug 11, 2010	20.64	20.75	19.99	20.08	149,048	-1.06(-5.01%)
Aug 10, 2010	21.03	21.33	20.39	21.14	153,151	-0.11(-0.51%)
Aug 09, 2010	21.28	21.44	21.16	21.25	186,235	+0.02(+0.09%)
Aug 06, 2010	20.91	21.33	20.71	21.23	271,247	+0.10(+0.47%)
Aug 05, 2010	20.00	21.63	20.00	21.13	480,064	+0.85(+4.20%)
Aug 04, 2010	19.61	20.33	19.61	20.28	480,826	+0.51(+2.60%)
Aug 03, 2010	17.40	19.79	17.37	19.77	739,169	+3.24(+19.58%)
Aug 02, 2010	16.30	16.67	15.74	16.53	91,568	+0.58(+3.66%)
Jul 30, 2010	15.86	16.39	15.83	15.95	84,105	-0.20(-1.23%)
Jul 29, 2010	16.47	16.69	15.86	16.14	48,586	-0.08(-0.49%)
Jul 28, 2010	16.49	16.58	16.08	16.22	58,504	-0.36(-2.15%)
Jul 27, 2010	16.68	16.80	16.31	16.58	100,755	+0.02(+0.12%)
Jul 26, 2010	16.23	16.67	15.93	16.56	112,941	+0.48(+2.95%)
Jul 23, 2010	15.16	16.11	15.16	16.09	131,410	+0.76(+4.97%)
Jul 22, 2010	14.58	15.35	14.58	15.32	154,365	+1.06(+7.43%)
Jul 21, 2010	14.71	14.81	14.25	14.26	52,370	-0.35(-2.37%)
Jul 20, 2010	14.20	14.67	14.06	14.61	111,105	+0.18(+1.23%)
Jul 19, 2010	14.71	14.97	14.16	14.43	127,816	-0.27(-1.82%)
Jul 16, 2010	15.36	15.52	14.68	14.70	127,779	-0.84(-5.41%)
Jul 15, 2010	15.58	15.61	15.14	15.54	59,880	-0.06(-0.38%)
Jul 14, 2010	15.57	15.73	15.47	15.60	66,349	-0.08(-0.51%)
Jul 13, 2010	15.42	15.74	15.28	15.68	84,672	+0.55(+3.66%)
Jul 12, 2010	15.38	15.49	15.06	15.12	53,381	-0.37(-2.36%)
Jul 09, 2010	15.19	15.51	15.03	15.49	49,462	+0.26(+1.69%)
Jul 08, 2010	14.94	15.26	14.73	15.23	161,041	+0.50(+3.43%)
Jul 07, 2010	14.00	14.75	13.79	14.73	106,857	+0.84(+6.06%)
Jul 06, 2010	14.57	14.89	13.82	13.89	110,708	-0.48(-3.31%)
Jul 02, 2010	14.97	14.97	14.36	14.36	119,718	-0.43(-2.88%)
Jul 01, 2010	15.09	15.13	14.41	14.79	61,209	-0.29(-1.90%)
Jun 30, 2010	15.30	15.65	15.03	15.08	64,244	-0.27(-1.74%)
Jun 29, 2010	15.70	15.75	15.21	15.34	125,849	-0.56(-3.55%)
Jun 25, 2010	15.75	16.19	15.14	15.91	333,888	+0.25(+1.58%)
Jun 24, 2010	15.74	16.01	15.55	15.66	62,006	-0.26(-1.62%)
Jun 23, 2010	15.83	16.27	15.35	15.92	60,611	+0.09(+0.56%)
Jun 22, 2010	16.27	16.51	15.82	15.83	58,927	-0.37(-2.26%)
Jun 21, 2010	16.58	16.58	16.04	16.19	65,305	-0.28(-1.68%)
Jun 18, 2010	16.18	16.49	15.95	16.47	155,373	+0.33(+2.02%)
Jun 17, 2010	16.09	16.16	15.82	16.14	62,396	+0.06(+0.37%)
Jun 16, 2010	15.72	16.11	15.35	16.09	144,325	+0.15(+0.93%)
Jun 15, 2010	15.74	15.95	15.55	15.94	153,775	+0.22(+1.39%)
Jun 14, 2010	15.81	16.18	15.59	15.72	157,856	-0.05(-0.31%)
Jun 11, 2010	15.08	15.77	15.07	15.77	182,133	+0.38(+2.48%)
Jun 10, 2010	14.43	15.40	14.43	15.39	206,957	+0.84(+5.75%)
Jun 09, 2010	14.88	15.04	14.42	14.55	217,935	-0.65(-4.30%)
Jun 08, 2010	15.60	15.84	14.99	15.20	338,264	-0.36(-2.29%)
Jun 07, 2010	16.17	16.23	15.53	15.56	120,380	-0.56(-3.50%)
Jun 04, 2010	16.68	16.72	15.97	16.12	96,543	-1.06(-6.16%)
Jun 03, 2010	16.84	17.29	16.74	17.18	49,391	+0.28(+1.64%)
Jun 02, 2010	16.12	16.92	16.12	16.91	89,001	+0.84(+5.24%)
Jun 01, 2010	16.44	16.66	16.06	16.07	71,382	-0.58(-3.51%)
May 28, 2010	16.92	17.04	16.39	16.65	72,919	-0.27(-1.58%)
May 27, 2010	16.34	16.95	16.11	16.92	48,868	+0.92(+5.75%)
May 26, 2010	16.10	16.66	15.88	16.00	106,628	-0.01(-0.06%)
May 25, 2010	15.56	16.07	15.18	16.01	99,100	-0.07(-0.43%)
May 24, 2010	16.14	16.24	15.89	16.08	67,705	-0.13(-0.79%)
May 21, 2010	15.60	16.30	14.92	16.20	160,559	+0.31(+1.93%)
May 20, 2010	15.86	16.90	15.69	15.90	245,071	-1.48(-8.54%)
May 19, 2010	16.96	17.42	16.51	17.38	101,824	+0.32(+1.86%)
May 18, 2010	17.99	18.01	17.02	17.07	90,050	-0.64(-3.63%)
May 17, 2010	18.21	18.32	17.52	17.71	114,599	-0.37(-2.03%)
May 14, 2010	18.23	18.26	17.73	18.07	59,564	-0.36(-1.93%)
May 13, 2010	18.59	18.88	18.18	18.43	103,825	-0.27(-1.43%)
May 12, 2010	18.18	18.85	18.13	18.70	97,455	+0.62(+3.45%)
May 11, 2010	18.00	18.29	17.41	18.07	60,887	+0.19(+1.05%)
May 10, 2010	17.21	17.97	17.09	17.89	144,061	+1.11(+6.61%)
May 07, 2010	16.96	17.49	16.64	16.78	187,679	-0.37(-2.14%)
May 06, 2010	17.92	18.35	16.31	17.14	150,813	-0.81(-4.52%)
May 05, 2010	18.46	18.73	17.86	17.96	155,566	-0.72(-3.87%)
May 04, 2010	18.65	19.01	18.19	18.68	265,216	-0.01(-0.05%)
May 03, 2010	18.21	18.75	17.80	18.69	271,378	+1.36(+7.82%)
Apr 30, 2010	17.55	17.84	17.33	17.33	141,905	-0.23(-1.30%)
Apr 29, 2010	17.23	17.56	17.05	17.56	70,787	+0.38(+2.19%)
Apr 28, 2010	17.29	17.39	17.07	17.18	43,125	+0.03(+0.17%)
Apr 27, 2010	17.69	17.89	17.12	17.15	65,091	-0.62(-3.51%)
Apr 26, 2010	17.75	17.89	17.73	17.78	44,081	-0.04(-0.22%)
Apr 23, 2010	18.01	18.03	17.75	17.82	71,681	-0.26(-1.42%)
Apr 22, 2010	17.82	18.11	17.63	18.07	53,292	+0.05(+0.27%)
Apr 21, 2010	18.02	18.16	17.77	18.03	60,767	-0.03(-0.16%)
Apr 20, 2010	17.80	18.16	17.56	18.05	127,858	+0.56(+3.23%)
Apr 19, 2010	17.41	17.63	17.00	17.49	226,102	+0.06(+0.34%)
Apr 16, 2010	17.72	17.72	17.30	17.43	103,463	-0.29(-1.62%)
Apr 15, 2010	17.60	18.00	17.46	17.72	129,265	+0.05(+0.28%)
Apr 14, 2010	16.69	17.67	16.69	17.67	242,369	+0.99(+5.93%)
Apr 13, 2010	16.50	16.73	16.39	16.68	86,538	+0.17(+1.02%)
Apr 12, 2010	16.35	16.66	16.33	16.51	70,997	+0.11(+0.66%)
Apr 09, 2010	16.42	16.54	16.13	16.40	114,180	-0.08(-0.48%)
Apr 08, 2010	15.64	16.63	15.52	16.48	189,745	+0.83(+5.31%)
Apr 07, 2010	15.30	15.65	15.27	15.65	153,437	+0.24(+1.54%)
Apr 06, 2010	15.15	15.48	15.15	15.41	61,194	+0.08(+0.52%)
Apr 05, 2010	14.80	15.33	14.80	15.33	115,611	+0.54(+3.68%)
Apr 01, 2010	14.69	14.79	14.79	14.79	59,604	+0.15(+1.03%)
Mar 31, 2010	14.62	15.05	14.62	14.64	134,002	-0.12(-0.82%)
Mar 30, 2010	14.95	15.12	14.71	14.76	96,896	-0.13(-0.86%)
Mar 29, 2010	14.99	15.23	14.82	14.89	85,391	-0.11(-0.73%)
Mar 26, 2010	15.12	15.33	14.94	15.00	106,699	-0.02(-0.13%)
Mar 25, 2010	15.32	15.68	14.98	15.02	100,717	-0.25(-1.62%)
Mar 24, 2010	15.39	15.54	15.24	15.26	134,309	-0.24(-1.53%)
Mar 23, 2010	15.34	15.54	15.21	15.50	167,467	+0.18(+1.16%)
Mar 22, 2010	14.98	15.38	14.80	15.32	119,982	+0.27(+1.78%)
Mar 19, 2010	15.82	15.82	14.89	15.06	178,586	-0.64(-4.10%)
Mar 18, 2010	15.96	15.96	15.68	15.70	85,673	-0.37(-2.28%)
Mar 17, 2010	15.88	16.27	15.84	16.07	75,454	+0.19(+1.18%)
Mar 16, 2010	15.62	15.88	15.47	15.88	84,235	+0.32(+2.04%)
Mar 15, 2010	15.31	15.68	15.14	15.56	47,762	-0.14(-0.88%)
Mar 12, 2010	15.87	15.87	15.39	15.70	42,930	-0.15(-0.94%)
Mar 11, 2010	15.82	15.85	15.59	15.85	69,487	+0.01(+0.06%)
Mar 10, 2010	15.28	15.96	14.85	15.84	820,424	+0.50(+3.29%)
Mar 09, 2010	15.17	15.39	15.04	15.33	125,745	+0.03(+0.19%)
Mar 08, 2010	15.46	15.46	15.24	15.30	87,610	-0.21(-1.34%)
Mar 05, 2010	15.33	15.58	15.29	15.51	312,553	+0.18(+1.16%)
Mar 04, 2010	15.19	15.40	15.15	15.33	91,904	+0.13(+0.85%)
Mar 03, 2010	15.58	15.59	15.11	15.20	105,027	-0.40(-2.54%)
Mar 02, 2010	15.79	15.83	15.57	15.60	96,554	-0.14(-0.88%)
Mar 01, 2010	15.74	16.04	15.66	15.74	116,479	+0.08(+0.51%)
Feb 26, 2010	15.75	15.86	15.44	15.66	74,894	-0.11(-0.69%)
Feb 25, 2010	15.93	15.94	15.59	15.77	87,260	-0.43(-2.63%)
Feb 24, 2010	15.49	16.21	15.37	16.19	211,711	+0.75(+4.87%)
Feb 23, 2010	15.67	15.79	14.89	15.44	119,404	-0.30(-1.89%)
Feb 22, 2010	15.87	16.12	15.66	15.74	81,164	-0.12(-0.75%)
Feb 19, 2010	15.60	16.04	15.35	15.86	99,544	+0.26(+1.65%)
Feb 18, 2010	15.42	15.61	15.32	15.60	31,823	+0.21(+1.35%)
Feb 17, 2010	15.24	15.50	15.06	15.39	67,662	+0.15(+0.97%)
Feb 16, 2010	15.03	15.24	15.02	15.24	47,082	+0.27(+1.78%)
Feb 12, 2010	14.51	14.98	14.98	14.98	91,932	+0.34(+2.30%)
Feb 11, 2010	14.40	14.81	14.19	14.64	90,933	+0.15(+1.02%)
Feb 10, 2010	14.16	14.58	14.16	14.49	133,833	+0.23(+1.60%)
Feb 09, 2010	14.37	14.48	14.07	14.26	65,730	+0.04(+0.28%)
Feb 08, 2010	14.35	14.42	14.14	14.22	135,898	-0.12(-0.83%)
Feb 05, 2010	14.19	14.40	13.97	14.34	122,722	+0.14(+0.98%)
Feb 04, 2010	14.43	14.65	13.87	14.20	167,732	-0.42(-2.84%)
Feb 03, 2010	14.33	14.69	14.25	14.62	113,794	+0.27(+1.86%)
Feb 02, 2010	14.36	14.45	14.23	14.35	85,804	-0.04(-0.28%)
Feb 01, 2010	14.27	14.48	14.06	14.39	75,417	+0.14(+0.97%)
Jan 29, 2010	14.34	14.45	14.19	14.25	161,740	-0.02(-0.14%)
Jan 28, 2010	14.46	14.53	14.12	14.27	105,378	-0.20(-1.37%)
Jan 27, 2010	14.17	14.51	14.01	14.47	87,109	+0.22(+1.53%)
Jan 26, 2010	14.29	14.40	14.18	14.25	132,980	-0.05(-0.35%)
Jan 25, 2010	14.33	14.44	14.02	14.30	853,768	+0.16(+1.12%)
Jan 22, 2010	14.35	15.10	14.06	14.14	351,064	+0.66(+4.92%)
Jan 21, 2010	14.49	14.49	13.18	13.48	324,044	-0.94(-6.52%)
Jan 20, 2010	14.92	14.99	14.22	14.42	159,028	-0.62(-4.14%)
Jan 19, 2010	15.27	15.33	14.96	15.05	180,260	-0.10(-0.65%)
Jan 15, 2010	16.49	15.14	15.14	15.14	178,005	-1.29(-7.83%)
Jan 14, 2010	16.62	16.63	16.22	16.43	55,855	-0.30(-1.78%)
Jan 13, 2010	16.61	16.93	16.42	16.73	53,168	+0.13(+0.78%)
Jan 12, 2010	16.68	16.83	16.45	16.60	37,671	-0.25(-1.47%)
Jan 11, 2010	17.17	17.17	16.69	16.85	67,907	-0.32(-1.85%)
Jan 08, 2010	16.92	17.24	16.92	17.16	42,654	+0.14(+0.81%)
Jan 07, 2010	16.79	17.06	16.46	17.03	50,354	+0.28(+1.65%)
Jan 06, 2010	16.85	16.90	16.58	16.75	71,549	-0.15(-0.88%)
Jan 05, 2010	17.22	17.22	16.87	16.90	81,842	-0.30(-1.73%)
Jan 04, 2010	16.72	17.19	16.71	17.19	101,781	+0.63(+3.83%)
Dec 31, 2009	16.67	16.56	16.56	16.56	64,756	-0.17(-1.01%)
Dec 30, 2009	16.73	16.85	16.55	16.73	59,217	-0.08(-0.47%)
Dec 29, 2009	16.73	16.83	16.56	16.81	47,174	+0.08(+0.47%)
Dec 28, 2009	16.99	16.99	16.65	16.73	49,501	-0.26(-1.51%)
Dec 24, 2009	16.38	17.07	16.38	16.99	46,120	+0.61(+3.75%)
Dec 23, 2009	16.23	16.45	16.06	16.37	103,980	+0.17(+1.04%)
Dec 22, 2009	16.31	16.48	16.20	16.20	94,131	-0.06(-0.36%)
Dec 21, 2009	16.24	16.50	16.00	16.26	117,065	+0.06(+0.37%)
Dec 18, 2009	16.35	16.35	15.90	16.20	201,668	-0.01(-0.06%)
Dec 17, 2009	16.77	17.01	16.08	16.21	116,803	-0.62(-3.70%)
Dec 16, 2009	16.86	17.04	16.63	16.84	82,537	+0.07(+0.41%)
Dec 15, 2009	16.94	17.28	16.77	16.77	92,145	-0.16(-0.94%)
Dec 14, 2009	17.07	17.36	16.90	16.93	82,051	-0.25(-1.44%)
Dec 11, 2009	16.86	17.44	16.63	17.17	149,033	+0.35(+2.06%)
Dec 10, 2009	16.73	17.35	16.62	16.83	189,161	+0.04(+0.24%)
Dec 09, 2009	16.93	17.04	16.53	16.79	103,905	-0.29(-1.68%)
Dec 08, 2009	16.81	17.21	16.48	17.07	150,011	+0.22(+1.29%)
Dec 07, 2009	16.22	16.88	16.12	16.86	151,761	+0.58(+3.59%)
Dec 04, 2009	15.88	16.36	15.71	16.27	125,999	+0.71(+4.58%)
Dec 03, 2009	15.89	16.09	15.54	15.56	59,860	-0.33(-2.06%)
Dec 02, 2009	15.23	15.96	15.23	15.89	144,778	+0.61(+4.02%)
Dec 01, 2009	14.96	15.34	14.85	15.27	142,769	+0.46(+3.07%)
Nov 30, 2009	14.72	14.84	14.16	14.82	134,327	+0.03(+0.20%)
Nov 27, 2009	14.19	14.82	14.19	14.79	58,852	-0.12(-0.80%)
Nov 25, 2009	15.17	15.17	14.90	14.91	49,123	-0.18(-1.18%)
Nov 24, 2009	15.06	15.15	14.81	15.09	65,329	+0.00(+0.00%)
Nov 23, 2009	14.58	15.18	14.56	15.09	102,160	+0.63(+4.38%)
Nov 20, 2009	14.57	14.73	14.20	14.45	99,115	-0.18(-1.22%)
Nov 19, 2009	15.15	15.16	14.56	14.63	171,041	-0.68(-4.46%)
Nov 18, 2009	15.47	15.47	14.90	15.31	59,662	-0.20(-1.28%)
Nov 17, 2009	15.62	15.67	15.45	15.51	125,151	-0.22(-1.38%)
Nov 16, 2009	15.20	15.84	15.20	15.73	129,022	+0.55(+3.65%)
Nov 13, 2009	15.33	15.61	15.01	15.17	161,617	-0.22(-1.41%)
Nov 12, 2009	15.62	15.93	15.36	15.39	110,084	-0.21(-1.33%)
Nov 11, 2009	16.04	16.04	15.53	15.60	263,816	-0.35(-2.17%)
Nov 10, 2009	15.18	15.99	14.65	15.95	347,579	+0.54(+3.53%)
Nov 09, 2009	14.90	15.42	14.79	15.40	80,955	+0.60(+4.08%)
Nov 06, 2009	14.86	15.10	14.43	14.80	129,140	-0.22(-1.45%)
Nov 05, 2009	14.35	15.08	14.35	15.02	95,623	+0.73(+5.13%)
Nov 04, 2009	14.39	14.83	14.28	14.28	126,984	-0.01(-0.07%)
Nov 03, 2009	14.14	14.34	13.80	14.29	214,257	+1.06(+8.00%)
Nov 02, 2009	13.56	13.79	12.85	13.23	157,414	-0.29(-2.12%)
Oct 30, 2009	13.99	14.09	13.40	13.52	117,339	-0.52(-3.74%)
Oct 29, 2009	13.43	14.16	13.29	14.05	169,563	+0.67(+5.03%)
Oct 28, 2009	14.08	14.33	13.32	13.37	150,515	-0.70(-4.99%)
Oct 27, 2009	14.44	14.72	14.07	14.08	90,898	-0.28(-1.93%)
Oct 26, 2009	14.44	14.92	14.07	14.35	125,086	-0.12(-0.82%)
Oct 23, 2009	14.59	15.47	14.41	14.47	110,327	-0.91(-5.92%)
Oct 22, 2009	15.12	15.45	14.69	15.38	52,930	+0.28(+1.84%)
Oct 21, 2009	14.92	15.58	14.92	15.11	114,525	+0.14(+0.93%)
Oct 20, 2009	14.66	15.12	14.55	14.97	77,528	-0.15(-0.98%)
Oct 19, 2009	15.30	15.43	15.08	15.12	68,728	-0.19(-1.23%)
Oct 16, 2009	14.90	15.33	14.55	15.30	97,178	+0.27(+1.78%)
Oct 15, 2009	15.11	15.14	14.87	15.04	156,457	-0.20(-1.30%)
Oct 14, 2009	15.37	15.59	15.10	15.23	145,292	-0.03(-0.19%)
Oct 13, 2009	15.48	15.48	15.19	15.26	114,386	-0.21(-1.34%)
Oct 12, 2009	15.79	15.92	15.38	15.47	71,081	-0.08(-0.51%)
Oct 09, 2009	15.01	15.56	15.01	15.55	102,834	+0.51(+3.42%)
Oct 08, 2009	15.21	15.33	15.00	15.04	120,822	-0.04(-0.26%)
Oct 07, 2009	15.16	15.36	15.03	15.08	81,140	-0.19(-1.23%)
Oct 06, 2009	14.71	15.28	14.47	15.26	104,824	+0.57(+3.91%)
Oct 05, 2009	14.41	14.75	14.14	14.69	112,772	+0.27(+1.85%)
Oct 02, 2009	14.44	14.66	14.27	14.42	89,869	-0.10(-0.68%)
Oct 01, 2009	15.05	15.05	14.47	14.52	146,955	-0.52(-3.49%)
Sep 30, 2009	14.91	15.06	14.74	15.05	223,732	+0.10(+0.66%)
Sep 29, 2009	15.10	15.19	14.77	14.95	398,554	-0.20(-1.31%)
Sep 28, 2009	14.82	15.18	14.59	15.14	185,349	+0.43(+2.89%)
Sep 25, 2009	14.67	14.87	14.48	14.72	200,056	+0.05(+0.34%)
Sep 24, 2009	14.65	14.77	14.35	14.67	184,349	+0.07(+0.47%)
Sep 23, 2009	14.56	14.84	14.42	14.60	231,303	+0.08(+0.55%)
Sep 22, 2009	14.80	14.80	14.28	14.52	317,059	-0.25(-1.68%)
Sep 21, 2009	14.78	14.96	14.65	14.77	160,742	-0.10(-0.67%)
Sep 18, 2009	14.19	14.98	13.98	14.87	416,285	+0.71(+5.04%)
Sep 17, 2009	14.11	14.21	14.03	14.15	112,320	+0.10(+0.70%)
Sep 16, 2009	13.81	14.10	13.78	14.06	94,001	+0.31(+2.23%)
Sep 15, 2009	13.36	13.96	13.18	13.75	216,752	+0.36(+2.66%)
Sep 14, 2009	13.19	13.41	13.13	13.39	86,103	+0.13(+0.97%)
Sep 11, 2009	13.22	13.30	13.13	13.26	114,802	+0.02(+0.15%)
Sep 10, 2009	12.91	13.27	12.87	13.24	87,716	+0.34(+2.61%)
Sep 09, 2009	12.29	13.15	12.29	12.91	255,532	+0.54(+4.40%)
Sep 08, 2009	12.08	12.37	12.02	12.36	82,629	+0.35(+2.88%)
Sep 04, 2009	11.66	12.02	11.66	12.02	79,866	+0.30(+2.53%)
Sep 03, 2009	11.20	11.81	11.07	11.72	105,641	+0.51(+4.59%)
Sep 02, 2009	11.30	11.58	11.11	11.21	94,430	-0.10(-0.88%)