Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.952	5.983	5.897	5.917	1,955,485	-0.04(-0.67%)
Sep 29, 2010	5.816	6.045	5.771	5.957	5,283,445	+0.11(+1.89%)
Sep 28, 2010	5.392	5.930	5.339	5.846	7,563,571	+0.80(+15.77%)
Sep 27, 2010	5.052	5.074	4.998	5.050	650,807	+0.02(+0.39%)
Sep 24, 2010	4.995	5.052	4.953	5.030	1,109,242	+0.12(+2.52%)
Sep 23, 2010	4.882	5.030	4.882	4.907	735,518	-0.00(-0.09%)
Sep 22, 2010	4.960	5.019	4.882	4.911	709,936	-0.09(-1.72%)
Sep 21, 2010	5.054	5.072	4.968	4.997	713,680	-0.04(-0.79%)
Sep 20, 2010	4.933	5.074	4.933	5.037	1,263,381	+0.11(+2.33%)
Sep 17, 2010	4.955	4.997	4.891	4.922	1,433,166	-0.04(-0.84%)
Sep 15, 2010	5.010	5.026	4.953	4.964	904,592	-0.02(-0.49%)
Sep 14, 2010	4.975	5.103	4.920	4.988	1,992,653	+0.08(+1.71%)
Sep 13, 2010	4.937	5.103	4.812	4.904	5,326,737	+0.37(+8.12%)
Sep 10, 2010	4.578	4.635	4.516	4.536	661,599	-0.03(-0.72%)
Sep 09, 2010	4.591	4.622	4.529	4.569	244,520	+0.00(+0.00%)
Sep 08, 2010	4.527	4.587	4.483	4.569	383,596	+0.06(+1.27%)
Sep 07, 2010	4.648	4.648	4.498	4.512	482,350	-0.15(-3.17%)
Sep 03, 2010	4.633	4.717	4.633	4.659	517,455	+0.06(+1.39%)
Sep 02, 2010	4.501	4.607	4.498	4.596	658,372	+0.06(+1.41%)
Sep 01, 2010	4.364	4.536	4.346	4.532	925,224	+0.24(+5.66%)
Aug 31, 2010	4.289	4.335	4.223	4.289	1,213,542	-0.01(-0.31%)
Aug 30, 2010	4.392	4.443	4.302	4.302	642,667	-0.10(-2.25%)
Aug 27, 2010	4.390	4.412	4.298	4.401	901,373	+0.07(+1.68%)
Aug 26, 2010	4.357	4.445	4.302	4.328	835,673	-0.02(-0.51%)
Aug 25, 2010	4.216	4.364	4.196	4.350	880,644	+0.10(+2.28%)
Aug 24, 2010	4.210	4.300	4.183	4.254	1,209,987	-0.03(-0.62%)
Aug 23, 2010	4.366	4.392	4.254	4.280	501,297	-0.06(-1.47%)
Aug 20, 2010	4.326	4.357	4.243	4.344	822,456	-0.01(-0.15%)
Aug 19, 2010	4.487	4.504	4.333	4.350	970,546	-0.14(-3.04%)
Aug 18, 2010	4.467	4.526	4.414	4.487	402,575	+0.00(+0.05%)
Aug 17, 2010	4.480	4.509	4.416	4.485	717,878	+0.07(+1.49%)
Aug 16, 2010	4.337	4.454	4.337	4.419	455,617	+0.04(+1.01%)
Aug 13, 2010	4.421	4.427	4.368	4.375	926,220	-0.08(-1.73%)
Aug 12, 2010	4.471	4.499	4.394	4.452	621,602	-0.11(-2.46%)
Aug 11, 2010	4.656	4.694	4.537	4.564	1,253,053	-0.20(-4.25%)
Aug 10, 2010	4.713	4.795	4.691	4.766	1,202,858	-0.02(-0.41%)
Aug 09, 2010	4.733	4.812	4.702	4.786	1,415,278	+0.09(+2.02%)
Aug 06, 2010	4.465	4.700	4.465	4.691	1,650,000	+0.14(+3.04%)
Aug 05, 2010	4.551	4.559	4.485	4.553	1,376,391	-0.05(-1.10%)
Aug 04, 2010	4.491	4.610	4.487	4.603	1,736,755	+0.15(+3.36%)
Aug 03, 2010	4.520	4.691	4.427	4.454	2,678,653	+0.22(+5.25%)
Aug 02, 2010	4.170	4.238	4.102	4.232	969,432	+0.13(+3.16%)
Jul 30, 2010	4.065	4.188	4.054	4.102	498,747	-0.04(-0.85%)
Jul 29, 2010	4.183	4.212	4.060	4.137	413,137	+0.01(+0.16%)
Jul 28, 2010	4.146	4.190	4.120	4.130	675,285	-0.03(-0.74%)
Jul 27, 2010	4.245	4.269	4.144	4.161	907,592	-0.04(-0.99%)
Jul 26, 2010	4.073	4.207	4.032	4.203	1,005,146	+0.14(+3.41%)
Jul 23, 2010	3.944	4.069	3.915	4.065	1,630,236	+0.09(+2.33%)
Jul 22, 2010	3.860	3.981	3.845	3.972	2,494,353	+0.18(+4.64%)
Jul 21, 2010	3.915	3.924	3.794	3.796	756,702	-0.09(-2.38%)
Jul 20, 2010	3.779	3.893	3.779	3.889	550,711	+0.05(+1.32%)
Jul 19, 2010	3.840	3.875	3.765	3.838	498,910	-0.00(-0.06%)
Jul 16, 2010	3.966	3.970	3.836	3.840	1,046,584	-0.15(-3.75%)
Jul 15, 2010	4.091	4.091	3.959	3.990	934,231	+0.02(+0.44%)
Jul 14, 2010	3.968	4.032	3.939	3.972	519,816	-0.02(-0.61%)
Jul 13, 2010	3.891	4.005	3.884	3.996	1,046,625	+0.17(+4.49%)
Jul 12, 2010	3.880	3.915	3.803	3.825	460,523	-0.08(-1.97%)
Jul 09, 2010	3.867	3.911	3.851	3.902	354,513	+0.02(+0.51%)
Jul 08, 2010	3.902	3.929	3.840	3.882	603,206	+0.02(+0.51%)
Jul 07, 2010	3.763	3.864	3.743	3.862	1,087,277	+0.13(+3.36%)
Jul 06, 2010	3.836	3.851	3.686	3.737	1,673,966	-0.03(-0.82%)
Jul 02, 2010	3.851	3.858	3.737	3.768	1,092,028	-0.06(-1.61%)
Jul 01, 2010	3.862	3.878	3.759	3.829	600,933	-0.04(-0.97%)
Jun 30, 2010	3.950	4.001	3.853	3.867	637,570	-0.09(-2.39%)
Jun 29, 2010	4.109	4.109	3.928	3.961	641,644	-0.22(-5.31%)
Jun 25, 2010	4.203	4.256	4.148	4.183	5,170,810	+0.02(+0.37%)
Jun 24, 2010	4.218	4.258	4.148	4.168	524,153	-0.08(-1.97%)
Jun 23, 2010	4.276	4.375	4.221	4.251	509,472	-0.02(-0.51%)
Jun 22, 2010	4.320	4.388	4.238	4.273	929,644	-0.02(-0.46%)
Jun 21, 2010	4.364	4.380	4.245	4.293	803,378	+0.00(+0.10%)
Jun 18, 2010	4.227	4.335	4.212	4.289	1,560,394	+0.09(+2.04%)
Jun 17, 2010	4.166	4.203	4.095	4.203	710,785	+0.07(+1.81%)
Jun 16, 2010	4.102	4.166	4.093	4.128	329,533	-0.01(-0.27%)
Jun 15, 2010	4.069	4.159	4.027	4.139	776,284	+0.12(+2.90%)
Jun 14, 2010	3.957	4.060	3.930	4.023	687,524	+0.12(+2.98%)
Jun 11, 2010	3.858	3.930	3.838	3.906	720,847	+0.02(+0.59%)
Jun 10, 2010	3.867	3.904	3.829	3.883	619,529	+0.07(+1.93%)
Jun 09, 2010	3.853	3.860	3.770	3.809	810,776	-0.02(-0.63%)
Jun 08, 2010	3.867	3.878	3.757	3.834	466,511	-0.03(-0.68%)
Jun 07, 2010	3.992	4.007	3.853	3.860	910,084	-0.12(-2.96%)
Jun 04, 2010	4.098	4.102	3.961	3.978	885,859	-0.19(-4.67%)
Jun 03, 2010	4.139	4.185	4.098	4.172	816,318	+0.06(+1.39%)
Jun 02, 2010	4.106	4.159	4.073	4.115	1,388,548	+0.01(+0.32%)
Jun 01, 2010	4.146	4.229	4.100	4.102	773,651	-0.08(-1.99%)
May 28, 2010	4.269	4.253	4.165	4.185	522,118	-0.08(-1.95%)
May 27, 2010	4.216	4.279	4.176	4.269	453,657	+0.16(+3.78%)
May 26, 2010	4.122	4.209	4.078	4.113	1,022,565	+0.01(+0.32%)
May 25, 2010	3.988	4.102	3.924	4.100	1,389,750	-0.00(-0.11%)
May 24, 2010	4.196	4.198	4.093	4.104	470,137	-0.09(-2.09%)
May 21, 2010	4.056	4.207	4.041	4.192	846,805	+0.06(+1.54%)
May 20, 2010	4.155	4.306	4.128	4.128	857,825	-0.21(-4.90%)
May 19, 2010	4.431	4.448	4.304	4.341	931,741	-0.09(-2.13%)
May 18, 2010	4.613	4.641	4.427	4.435	538,812	-0.11(-2.46%)
May 17, 2010	4.518	4.575	4.398	4.547	765,126	+0.03(+0.73%)
May 14, 2010	4.562	4.586	4.440	4.514	732,179	-0.08(-1.72%)
May 13, 2010	4.606	4.633	4.556	4.593	1,148,558	-0.02(-0.33%)
May 12, 2010	4.573	4.630	4.564	4.608	1,938,589	+0.04(+0.96%)
May 11, 2010	4.637	4.674	4.486	4.564	1,384,692	+0.00(+0.00%)
May 10, 2010	4.536	4.578	4.426	4.564	916,579	+0.24(+5.63%)
May 07, 2010	4.518	4.593	4.260	4.321	1,933,293	-0.22(-4.87%)
May 06, 2010	4.687	4.799	4.231	4.543	1,209,939	-0.16(-3.45%)
May 05, 2010	4.703	4.803	4.646	4.705	1,432,681	-0.09(-1.96%)
May 04, 2010	4.803	4.953	4.777	4.799	2,298,680	+0.11(+2.29%)
May 03, 2010	4.597	4.743	4.597	4.692	851,713	+0.11(+2.34%)
Apr 30, 2010	4.716	4.749	4.584	4.584	877,872	-0.14(-3.06%)
Apr 29, 2010	4.705	4.740	4.663	4.729	991,809	+0.04(+0.89%)
Apr 28, 2010	4.659	4.731	4.637	4.687	660,768	+0.05(+1.14%)
Apr 27, 2010	4.676	4.729	4.567	4.635	1,004,726	-0.06(-1.35%)
Apr 26, 2010	4.755	4.799	4.689	4.698	726,911	-0.08(-1.61%)
Apr 23, 2010	4.746	4.777	4.676	4.775	775,434	+0.04(+0.79%)
Apr 22, 2010	4.466	4.743	4.404	4.738	2,346,291	+0.39(+8.92%)
Apr 21, 2010	4.356	4.363	4.295	4.350	488,396	-0.01(-0.30%)
Apr 20, 2010	4.323	4.391	4.308	4.363	695,224	+0.07(+1.69%)
Apr 19, 2010	4.279	4.308	4.185	4.290	406,320	+0.00(+0.10%)
Apr 16, 2010	4.317	4.335	4.212	4.286	1,189,733	-0.03(-0.71%)
Apr 15, 2010	4.299	4.372	4.279	4.317	850,819	+0.02(+0.51%)
Apr 14, 2010	4.196	4.295	4.196	4.295	1,047,356	+0.11(+2.62%)
Apr 13, 2010	4.157	4.216	4.104	4.185	344,619	+0.02(+0.42%)
Apr 12, 2010	4.165	4.194	4.152	4.168	291,485	-0.01(-0.16%)
Apr 09, 2010	4.159	4.288	4.115	4.174	327,806	+0.00(+0.05%)
Apr 08, 2010	4.148	4.203	4.108	4.172	363,617	-0.00(-0.10%)
Apr 07, 2010	4.155	4.194	4.139	4.176	577,606	+0.00(+0.10%)
Apr 06, 2010	4.148	4.181	4.115	4.172	345,217	+0.01(+0.26%)
Apr 05, 2010	4.133	4.179	4.115	4.161	628,186	+0.06(+1.39%)
Apr 01, 2010	4.091	4.104	4.104	4.104	1,054,572	+0.05(+1.24%)
Mar 31, 2010	4.076	4.161	4.054	4.054	1,017,712	-0.05(-1.23%)
Mar 30, 2010	4.113	4.157	4.073	4.104	362,769	-0.01(-0.32%)
Mar 29, 2010	4.124	4.165	4.089	4.117	360,976	-0.00(-0.11%)
Mar 26, 2010	4.152	4.181	4.073	4.122	568,274	-0.03(-0.69%)
Mar 25, 2010	4.170	4.269	4.146	4.150	667,459	-0.00(-0.11%)
Mar 24, 2010	4.165	4.203	4.155	4.155	658,314	-0.04(-0.99%)
Mar 23, 2010	4.181	4.220	4.139	4.196	678,885	+0.01(+0.16%)
Mar 22, 2010	4.150	4.205	4.100	4.190	450,309	+0.02(+0.47%)
Mar 19, 2010	4.310	4.312	4.163	4.170	774,777	-0.11(-2.66%)
Mar 18, 2010	4.264	4.323	4.233	4.284	264,737	-0.00(-0.10%)
Mar 17, 2010	4.293	4.341	4.262	4.288	428,588	+0.02(+0.36%)
Mar 16, 2010	4.238	4.277	4.203	4.273	265,111	+0.05(+1.25%)
Mar 15, 2010	4.192	4.242	4.157	4.220	412,770	+0.01(+0.16%)
Mar 12, 2010	4.214	4.231	4.152	4.214	225,638	+0.00(+0.10%)
Mar 11, 2010	4.198	4.212	4.123	4.209	365,004	-0.02(-0.41%)
Mar 10, 2010	4.209	4.255	4.207	4.227	651,837	+0.02(+0.42%)
Mar 09, 2010	4.251	4.275	4.174	4.209	1,183,219	-0.07(-1.54%)
Mar 08, 2010	4.251	4.304	4.238	4.275	222,805	+0.01(+0.31%)
Mar 05, 2010	4.293	4.343	4.242	4.262	755,903	-0.02(-0.51%)
Mar 04, 2010	4.269	4.284	4.225	4.284	205,244	+0.03(+0.72%)
Mar 03, 2010	4.249	4.306	4.214	4.253	372,475	+0.02(+0.57%)
Mar 02, 2010	4.196	4.240	4.185	4.229	624,944	+0.03(+0.62%)
Mar 01, 2010	4.157	4.233	4.146	4.203	973,754	+0.07(+1.69%)
Feb 26, 2010	4.183	4.183	4.113	4.133	430,225	-0.05(-1.10%)
Feb 25, 2010	4.096	4.179	4.076	4.179	304,048	+0.02(+0.37%)
Feb 24, 2010	4.118	4.179	4.087	4.163	401,199	+0.05(+1.28%)
Feb 23, 2010	4.144	4.157	4.093	4.111	601,027	-0.04(-0.90%)
Feb 22, 2010	4.155	4.161	4.118	4.148	528,941	+0.00(+0.00%)
Feb 19, 2010	4.155	4.172	4.142	4.148	625,598	-0.01(-0.16%)
Feb 18, 2010	4.144	4.161	4.124	4.155	1,120,236	+0.02(+0.48%)
Feb 17, 2010	4.155	4.155	4.098	4.135	1,195,958	-0.02(-0.42%)
Feb 16, 2010	4.139	4.155	4.085	4.153	1,257,759	+0.05(+1.33%)
Feb 12, 2010	4.028	4.098	4.098	4.098	5,022,202	+0.30(+8.01%)
Feb 11, 2010	3.728	3.796	3.689	3.794	670,858	+0.04(+1.11%)
Feb 10, 2010	3.728	3.755	3.665	3.752	405,988	+0.01(+0.35%)
Feb 09, 2010	3.722	3.741	3.669	3.739	826,225	+0.07(+1.97%)
Feb 08, 2010	3.700	3.700	3.630	3.667	810,969	-0.03(-0.71%)
Feb 05, 2010	3.630	3.693	3.601	3.693	504,913	+0.06(+1.69%)
Feb 04, 2010	3.634	3.693	3.621	3.632	1,118,489	-0.04(-1.13%)
Feb 03, 2010	3.621	3.676	3.610	3.674	576,144	+0.03(+0.72%)
Feb 02, 2010	3.608	3.656	3.556	3.647	703,629	+0.03(+0.85%)
Feb 01, 2010	3.584	3.628	3.536	3.617	527,093	+0.04(+1.04%)
Jan 29, 2010	3.599	3.665	3.577	3.580	919,856	-0.02(-0.43%)
Jan 28, 2010	3.717	3.717	3.584	3.595	675,354	-0.13(-3.41%)
Jan 27, 2010	3.632	3.726	3.597	3.722	437,044	+0.06(+1.61%)
Jan 26, 2010	3.685	3.715	3.652	3.663	408,727	-0.05(-1.24%)
Jan 25, 2010	3.752	3.752	3.688	3.709	266,242	+0.00(+0.06%)
Jan 22, 2010	3.785	3.829	3.689	3.706	586,310	-0.09(-2.36%)
Jan 21, 2010	3.914	3.967	3.774	3.796	697,451	-0.12(-3.18%)
Jan 20, 2010	3.809	3.925	3.776	3.921	917,665	+0.07(+1.82%)
Jan 19, 2010	3.728	3.862	3.728	3.851	829,207	+0.12(+3.16%)
Jan 15, 2010	3.840	3.733	3.733	3.733	1,535,654	-0.09(-2.35%)
Jan 14, 2010	3.790	3.833	3.765	3.822	282,385	+0.02(+0.63%)
Jan 13, 2010	3.783	3.805	3.700	3.798	377,351	+0.02(+0.46%)
Jan 12, 2010	3.776	3.805	3.744	3.781	240,331	-0.03(-0.92%)
Jan 11, 2010	3.849	3.855	3.776	3.816	186,844	-0.02(-0.57%)
Jan 08, 2010	3.831	3.846	3.803	3.838	231,482	+0.00(+0.11%)
Jan 07, 2010	3.833	3.835	3.752	3.833	260,023	+0.01(+0.23%)
Jan 06, 2010	3.862	3.901	3.803	3.825	441,196	-0.05(-1.24%)
Jan 05, 2010	3.949	3.999	3.870	3.873	381,480	-0.09(-2.37%)
Jan 04, 2010	3.910	3.984	3.903	3.967	329,077	+0.09(+2.43%)
Dec 31, 2009	3.929	3.873	3.873	3.873	764,625	-0.07(-1.77%)
Dec 30, 2009	3.905	3.949	3.890	3.943	395,616	+0.02(+0.45%)
Dec 29, 2009	3.925	3.964	3.916	3.925	317,621	-0.00(-0.06%)
Dec 28, 2009	3.943	3.943	3.881	3.927	304,135	+0.01(+0.22%)
Dec 24, 2009	3.934	3.934	3.890	3.919	106,498	+0.01(+0.28%)
Dec 23, 2009	3.894	3.934	3.809	3.908	394,239	+0.02(+0.62%)
Dec 22, 2009	3.897	3.912	3.842	3.884	508,892	+0.00(+0.11%)
Dec 21, 2009	3.752	3.890	3.726	3.879	647,073	+0.14(+3.68%)
Dec 18, 2009	3.818	3.833	3.733	3.741	1,663,061	-0.03(-0.93%)
Dec 17, 2009	3.790	3.800	3.704	3.776	499,183	-0.03(-0.75%)
Dec 16, 2009	3.844	3.855	3.763	3.805	472,325	+0.00(+0.06%)
Dec 15, 2009	3.811	3.905	3.704	3.803	477,036	-0.03(-0.80%)
Dec 14, 2009	3.770	3.840	3.717	3.833	443,995	+0.10(+2.63%)
Dec 11, 2009	3.733	3.755	3.663	3.735	347,520	+0.01(+0.18%)
Dec 10, 2009	3.818	3.829	3.710	3.728	429,818	-0.06(-1.67%)
Dec 09, 2009	3.840	3.844	3.757	3.792	847,024	-0.06(-1.48%)
Dec 08, 2009	3.870	3.897	3.805	3.849	312,604	-0.04(-0.96%)
Dec 07, 2009	3.833	3.912	3.833	3.886	295,263	+0.04(+1.02%)
Dec 04, 2009	3.711	3.857	3.693	3.846	854,670	+0.21(+5.84%)
Dec 03, 2009	3.678	3.726	3.630	3.634	728,438	-0.01(-0.36%)
Dec 02, 2009	3.593	3.674	3.593	3.647	884,222	+0.07(+1.89%)
Dec 01, 2009	3.643	3.658	3.547	3.580	1,096,424	-0.02(-0.55%)
Nov 30, 2009	3.639	3.639	3.511	3.599	2,031,751	-0.04(-1.02%)
Nov 27, 2009	3.639	3.693	3.632	3.636	289,085	-0.12(-3.20%)
Nov 25, 2009	3.818	3.829	3.752	3.757	349,715	-0.05(-1.43%)
Nov 24, 2009	3.840	3.844	3.770	3.811	374,927	-0.04(-0.97%)
Nov 23, 2009	3.809	3.877	3.809	3.849	506,336	+0.10(+2.68%)
Nov 20, 2009	3.739	3.796	3.717	3.748	536,221	-0.03(-0.81%)
Nov 19, 2009	3.818	3.820	3.730	3.779	623,147	-0.08(-2.15%)
Nov 18, 2009	3.892	3.908	3.838	3.862	352,468	-0.03(-0.79%)
Nov 17, 2009	3.932	3.973	3.875	3.892	502,339	-0.04(-1.00%)
Nov 16, 2009	3.744	3.960	3.733	3.932	668,027	+0.21(+5.58%)
Nov 13, 2009	3.715	3.744	3.665	3.724	342,407	+0.02(+0.59%)
Nov 12, 2009	3.807	3.877	3.691	3.702	528,328	-0.10(-2.64%)
Nov 11, 2009	3.816	3.849	3.750	3.803	440,935	+0.02(+0.52%)
Nov 10, 2009	3.763	3.837	3.752	3.783	324,220	-0.01(-0.35%)
Nov 09, 2009	3.750	3.805	3.730	3.796	501,076	+0.09(+2.42%)
Nov 06, 2009	3.685	3.759	3.682	3.706	512,807	-0.03(-0.76%)
Nov 05, 2009	3.654	3.750	3.654	3.735	598,507	+0.10(+2.89%)
Nov 04, 2009	3.693	3.730	3.628	3.630	970,855	-0.02(-0.60%)
Nov 03, 2009	3.553	3.682	3.503	3.652	1,142,320	+0.12(+3.53%)
Nov 02, 2009	3.531	3.549	3.462	3.527	772,917	+0.01(+0.25%)
Oct 30, 2009	3.591	3.601	3.483	3.518	929,130	-0.11(-2.96%)
Oct 29, 2009	3.623	3.645	3.584	3.626	574,676	+0.03(+0.79%)
Oct 28, 2009	3.671	3.711	3.582	3.597	693,033	-0.07(-1.91%)
Oct 27, 2009	3.696	3.739	3.650	3.667	594,976	-0.01(-0.30%)
Oct 26, 2009	3.680	3.783	3.634	3.678	844,417	-0.01(-0.24%)
Oct 23, 2009	3.704	3.768	3.667	3.687	761,978	-0.06(-1.52%)
Oct 22, 2009	3.715	3.757	3.652	3.744	441,050	+0.03(+0.88%)
Oct 21, 2009	3.763	3.846	3.702	3.711	705,628	-0.05(-1.39%)
Oct 20, 2009	3.709	3.800	3.709	3.763	639,413	-0.03(-0.69%)
Oct 19, 2009	3.765	3.809	3.717	3.790	475,577	+0.05(+1.29%)
Oct 16, 2009	3.689	3.763	3.645	3.741	632,224	+0.03(+0.88%)
Oct 15, 2009	3.682	3.722	3.656	3.709	452,437	+0.01(+0.24%)
Oct 14, 2009	3.735	3.744	3.682	3.700	580,068	+0.00(+0.00%)
Oct 13, 2009	3.733	3.746	3.667	3.700	605,046	-0.04(-1.17%)
Oct 12, 2009	3.750	3.763	3.667	3.744	509,893	+0.07(+1.84%)
Oct 09, 2009	3.610	3.689	3.606	3.676	1,010,925	+0.07(+1.82%)
Oct 08, 2009	3.560	3.630	3.538	3.610	926,240	+0.08(+2.29%)
Oct 07, 2009	3.534	3.588	3.518	3.529	280,748	-0.03(-0.86%)
Oct 06, 2009	3.486	3.573	3.470	3.560	371,460	+0.08(+2.20%)
Oct 05, 2009	3.455	3.483	3.420	3.483	498,040	+0.05(+1.59%)
Oct 02, 2009	3.451	3.488	3.409	3.429	523,636	-0.04(-1.26%)