Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.62	14.63	14.12	14.29	212,612	-0.32(-2.22%)
Feb 25, 2010	14.65	14.74	14.19	14.62	415,645	-0.30(-1.98%)
Feb 24, 2010	14.87	15.23	14.80	14.91	284,558	+0.14(+0.93%)
Feb 23, 2010	15.25	15.35	14.56	14.77	317,867	-0.45(-2.97%)
Feb 22, 2010	15.28	15.44	15.19	15.23	470,059	+0.05(+0.32%)
Feb 19, 2010	15.26	15.31	15.06	15.18	464,966	-0.08(-0.52%)
Feb 18, 2010	15.17	15.30	14.91	15.26	403,995	+0.00(+0.00%)
Feb 17, 2010	15.50	15.50	15.03	15.26	409,836	-0.15(-0.96%)
Feb 16, 2010	15.64	15.74	14.79	15.40	1,455,217	+1.38(+9.82%)
Feb 12, 2010	13.44	14.03	14.03	14.03	387,477	+0.40(+2.96%)
Feb 11, 2010	13.31	13.76	13.13	13.62	271,868	+0.31(+2.29%)
Feb 10, 2010	13.22	13.38	13.12	13.32	244,854	+0.08(+0.59%)
Feb 09, 2010	13.29	13.55	12.97	13.24	318,507	+0.16(+1.20%)
Feb 08, 2010	13.19	13.36	13.00	13.08	172,420	-0.13(-0.97%)
Feb 05, 2010	13.15	13.28	12.85	13.21	311,314	+0.06(+0.45%)
Feb 04, 2010	13.54	13.66	12.85	13.15	409,186	-0.41(-3.05%)
Feb 03, 2010	13.62	13.99	13.29	13.56	338,614	-0.17(-1.22%)
Feb 02, 2010	13.09	13.83	13.00	13.73	508,407	+0.47(+3.56%)
Feb 01, 2010	12.95	13.27	12.76	13.26	353,104	+0.34(+2.67%)
Jan 29, 2010	13.37	13.63	12.78	12.91	585,617	-0.41(-3.10%)
Jan 28, 2010	14.05	14.06	13.11	13.33	719,430	-0.73(-5.18%)
Jan 27, 2010	14.19	14.66	13.84	14.06	315,397	-0.19(-1.31%)
Jan 26, 2010	14.38	14.70	14.13	14.24	303,966	-0.27(-1.83%)
Jan 25, 2010	14.54	14.60	14.16	14.51	379,416	+0.04(+0.27%)
Jan 22, 2010	14.75	15.06	13.88	14.47	909,736	-0.91(-5.89%)
Jan 21, 2010	15.38	15.69	14.96	15.38	451,148	+0.00(+0.00%)
Jan 20, 2010	15.50	15.50	15.22	15.38	324,012	-0.25(-1.58%)
Jan 19, 2010	15.44	15.76	15.37	15.62	558,884	+0.17(+1.08%)
Jan 15, 2010	16.09	15.45	15.45	15.45	468,040	-0.56(-3.50%)
Jan 14, 2010	15.80	16.08	15.70	16.01	502,934	+0.14(+0.87%)
Jan 13, 2010	15.93	16.02	15.75	15.88	624,485	-0.03(-0.19%)
Jan 12, 2010	15.85	16.06	15.68	15.91	473,738	+0.03(+0.19%)
Jan 11, 2010	16.14	16.32	15.78	15.88	637,778	-0.22(-1.35%)
Jan 08, 2010	16.00	16.28	15.86	16.09	536,018	+0.12(+0.74%)
Jan 07, 2010	16.41	16.47	15.76	15.98	714,083	-0.42(-2.58%)
Jan 06, 2010	15.48	16.56	15.48	16.40	690,714	+0.89(+5.71%)
Jan 05, 2010	15.37	15.57	15.19	15.51	380,343	+0.19(+1.22%)
Jan 04, 2010	15.06	15.55	14.97	15.33	612,243	+0.48(+3.25%)
Dec 31, 2009	14.59	14.84	14.84	14.84	359,030	+0.26(+1.75%)
Dec 30, 2009	14.36	14.76	14.29	14.59	247,309	+0.20(+1.37%)
Dec 29, 2009	14.24	14.43	14.22	14.39	164,081	+0.16(+1.11%)
Dec 28, 2009	14.54	14.54	14.04	14.23	301,604	-0.28(-1.90%)
Dec 24, 2009	14.72	14.73	14.38	14.51	126,120	-0.14(-0.94%)
Dec 23, 2009	14.52	14.79	14.33	14.65	615,390	+0.26(+1.78%)
Dec 22, 2009	13.99	14.77	13.92	14.39	1,170,912	+0.56(+4.06%)
Dec 21, 2009	13.28	14.04	13.23	13.83	872,728	+0.61(+4.62%)
Dec 18, 2009	12.40	13.23	12.30	13.22	1,111,552	+0.95(+7.79%)
Dec 17, 2009	12.10	12.41	12.04	12.26	956,103	+0.14(+1.14%)
Dec 16, 2009	12.04	12.31	12.02	12.13	340,098	+0.25(+2.07%)
Dec 15, 2009	12.05	12.11	11.81	11.88	698,265	-0.23(-1.87%)
Dec 14, 2009	12.15	12.51	12.02	12.11	576,570	-0.32(-2.61%)
Dec 11, 2009	12.25	12.45	12.02	12.43	334,303	+0.23(+1.85%)
Dec 10, 2009	12.36	12.48	12.07	12.21	292,356	-0.13(-1.04%)
Dec 09, 2009	12.44	12.44	12.16	12.33	355,802	-0.12(-0.95%)
Dec 08, 2009	12.40	12.46	12.11	12.45	651,742	-0.10(-0.78%)
Dec 07, 2009	12.11	12.59	12.06	12.55	538,426	+0.40(+3.32%)
Dec 04, 2009	11.87	12.23	11.77	12.15	366,320	+0.36(+3.09%)
Dec 03, 2009	11.36	11.86	11.19	11.78	430,926	+0.41(+3.64%)
Dec 02, 2009	10.97	11.59	10.94	11.37	235,075	+0.39(+3.59%)
Dec 01, 2009	10.84	11.07	10.63	10.98	387,751	+0.22(+2.01%)
Nov 30, 2009	11.04	11.06	10.55	10.76	262,333	-0.33(-3.02%)
Nov 27, 2009	11.04	11.33	11.00	11.09	76,430	-0.32(-2.85%)
Nov 25, 2009	11.57	11.61	11.33	11.42	73,304	-0.12(-1.02%)
Nov 24, 2009	11.59	11.75	11.32	11.54	90,963	-0.05(-0.42%)
Nov 23, 2009	11.50	11.82	11.48	11.59	207,836	+0.30(+2.62%)
Nov 20, 2009	11.47	11.67	11.21	11.29	179,169	-0.30(-2.55%)
Nov 19, 2009	12.01	12.01	11.30	11.59	181,929	-0.57(-4.70%)
Nov 18, 2009	12.25	12.32	11.88	12.16	139,451	-0.13(-1.04%)
Nov 17, 2009	12.27	12.53	12.20	12.28	115,022	-0.12(-0.95%)
Nov 16, 2009	11.94	12.50	11.91	12.40	178,939	+0.54(+4.56%)
Nov 13, 2009	11.62	11.90	11.48	11.86	104,409	+0.15(+1.26%)
Nov 12, 2009	12.17	12.33	11.65	11.71	140,849	-0.44(-3.64%)
Nov 11, 2009	12.10	12.37	11.92	12.16	178,206	+0.22(+1.81%)
Nov 10, 2009	11.61	12.16	11.58	11.94	423,147	+0.29(+2.45%)
Nov 09, 2009	11.43	11.66	11.38	11.65	610,442	+0.33(+2.96%)
Nov 06, 2009	11.12	11.43	11.09	11.32	440,743	+0.02(+0.17%)
Nov 05, 2009	11.11	11.48	11.05	11.30	289,606	+0.38(+3.52%)
Nov 04, 2009	11.27	11.33	10.86	10.92	311,645	-0.26(-2.29%)
Nov 03, 2009	11.73	11.96	11.09	11.17	757,574	-0.63(-5.34%)
Nov 02, 2009	12.10	12.21	11.70	11.80	193,985	-0.22(-1.80%)
Oct 30, 2009	12.12	12.27	11.96	12.02	355,264	-0.20(-1.61%)
Oct 29, 2009	12.23	12.53	12.06	12.22	275,791	+0.24(+1.97%)
Oct 28, 2009	12.57	12.63	11.61	11.98	594,820	-0.59(-4.70%)
Oct 27, 2009	12.78	12.95	12.32	12.57	355,225	-0.16(-1.24%)
Oct 26, 2009	13.06	13.40	12.53	12.73	350,099	-0.30(-2.27%)
Oct 23, 2009	13.32	13.63	12.96	13.02	339,061	-0.42(-3.15%)
Oct 22, 2009	13.34	13.61	13.03	13.45	258,529	+0.06(+0.44%)
Oct 21, 2009	13.34	13.93	13.15	13.39	519,681	-0.03(-0.22%)
Oct 20, 2009	13.31	13.78	13.22	13.42	259,132	-0.31(-2.29%)
Oct 19, 2009	13.72	13.83	13.38	13.73	322,128	+0.02(+0.14%)
Oct 16, 2009	13.90	14.10	13.45	13.71	271,861	-0.28(-1.97%)
Oct 15, 2009	14.19	14.19	13.69	13.99	277,947	-0.29(-2.00%)
Oct 14, 2009	14.11	14.30	13.83	14.27	548,112	+0.46(+3.35%)
Oct 13, 2009	13.82	14.11	13.55	13.81	189,692	+0.01(+0.07%)
Oct 12, 2009	13.97	14.07	13.68	13.80	169,735	-0.15(-1.06%)
Oct 09, 2009	13.78	13.96	13.64	13.95	318,302	+0.17(+1.21%)
Oct 08, 2009	13.80	13.96	13.66	13.78	193,678	+0.03(+0.21%)
Oct 07, 2009	13.67	13.81	13.58	13.75	304,055	+0.06(+0.43%)
Oct 06, 2009	13.33	13.78	13.31	13.69	376,883	+0.47(+3.57%)
Oct 05, 2009	12.95	13.24	12.72	13.22	698,056	+0.28(+2.13%)
Oct 02, 2009	13.51	13.66	12.92	12.94	360,706	-0.68(-4.98%)
Oct 01, 2009	13.90	14.31	13.54	13.62	386,430	-0.39(-2.81%)
Sep 30, 2009	14.04	14.11	13.72	14.02	388,712	+0.03(+0.21%)
Sep 29, 2009	14.17	14.35	13.98	13.99	504,655	-0.23(-1.59%)
Sep 28, 2009	13.95	14.21	13.83	14.21	501,560	+0.39(+2.85%)
Sep 25, 2009	13.75	13.93	13.60	13.82	466,036	-0.03(-0.21%)
Sep 24, 2009	14.01	14.10	13.68	13.85	562,938	-0.08(-0.57%)
Sep 23, 2009	13.92	14.07	13.83	13.93	254,736	+0.08(+0.57%)
Sep 22, 2009	13.39	14.03	13.39	13.85	432,124	+0.47(+3.53%)
Sep 21, 2009	12.81	13.41	12.81	13.38	505,953	+0.36(+2.80%)
Sep 18, 2009	12.44	13.07	12.44	13.01	334,416	+0.55(+4.42%)
Sep 17, 2009	12.60	12.66	12.01	12.46	227,613	-0.13(-1.02%)
Sep 16, 2009	12.40	12.80	12.36	12.59	178,014	+0.21(+1.67%)
Sep 15, 2009	12.06	12.51	11.97	12.38	191,878	+0.30(+2.44%)
Sep 14, 2009	11.56	12.13	11.52	12.09	291,855	+0.39(+3.37%)
Sep 11, 2009	11.86	12.07	11.50	11.69	230,829	-0.19(-1.57%)
Sep 10, 2009	11.65	11.89	11.44	11.88	114,204	+0.18(+1.51%)
Sep 09, 2009	11.27	11.81	11.26	11.70	126,424	+0.39(+3.48%)
Sep 08, 2009	11.40	11.57	11.11	11.31	268,656	-0.02(-0.17%)
Sep 04, 2009	10.33	11.36	10.33	11.33	323,445	+1.00(+9.72%)
Sep 03, 2009	10.24	10.35	10.14	10.33	101,097	+0.10(+0.96%)
Sep 02, 2009	10.25	10.33	9.991	10.23	181,043	-0.09(-0.86%)
Sep 01, 2009	10.22	10.65	10.09	10.32	176,826	+0.02(+0.19%)
Aug 31, 2009	10.61	10.61	10.06	10.30	327,872	-0.46(-4.30%)
Aug 28, 2009	10.84	10.98	10.51	10.76	143,755	+0.01(+0.09%)
Aug 27, 2009	10.96	10.96	10.44	10.75	47,336	-0.16(-1.44%)
Aug 26, 2009	10.86	11.11	10.82	10.91	105,898	+0.00(+0.00%)
Aug 25, 2009	10.70	11.02	10.69	10.91	160,227	+0.19(+1.74%)
Aug 24, 2009	10.44	10.77	10.36	10.72	288,108	+0.32(+3.12%)
Aug 21, 2009	10.55	10.82	10.18	10.39	332,994	+0.01(+0.10%)
Aug 20, 2009	10.48	10.74	10.17	10.38	246,195	-0.16(-1.49%)
Aug 19, 2009	10.04	10.54	9.981	10.54	189,261	+0.35(+3.48%)
Aug 18, 2009	9.971	10.24	9.843	10.19	301,557	+0.26(+2.58%)
Aug 17, 2009	10.08	10.30	9.696	9.932	326,097	-0.38(-3.72%)
Aug 14, 2009	10.49	10.72	10.15	10.32	212,314	-0.23(-2.15%)
Aug 13, 2009	10.62	10.71	10.14	10.54	154,497	+0.02(+0.19%)
Aug 12, 2009	10.30	10.82	10.28	10.52	343,366	+0.27(+2.59%)
Aug 11, 2009	10.39	10.67	10.15	10.26	271,523	-0.26(-2.43%)
Aug 10, 2009	10.64	10.73	10.24	10.51	350,687	-0.19(-1.75%)
Aug 07, 2009	10.92	11.08	10.59	10.70	232,922	-0.01(-0.09%)
Aug 06, 2009	11.21	11.26	10.61	10.71	254,468	-0.41(-3.72%)
Aug 05, 2009	11.53	11.79	11.02	11.12	258,235	-0.43(-3.75%)
Aug 04, 2009	11.56	11.66	11.37	11.56	219,240	-0.06(-0.51%)
Aug 03, 2009	11.92	11.92	11.37	11.61	413,015	-0.23(-1.91%)
Jul 31, 2009	11.78	12.17	11.65	11.84	454,266	+0.04(+0.33%)
Jul 30, 2009	11.90	12.44	11.48	11.80	575,171	+0.03(+0.25%)
Jul 29, 2009	11.84	11.94	11.65	11.77	238,291	-0.15(-1.24%)
Jul 28, 2009	11.43	11.94	11.16	11.92	443,223	+0.49(+4.31%)
Jul 27, 2009	11.22	11.47	10.96	11.43	638,670	+0.17(+1.49%)
Jul 24, 2009	11.59	11.59	10.55	11.26	461,644	-0.40(-3.46%)
Jul 23, 2009	11.56	11.81	11.43	11.66	350,375	+0.06(+0.51%)
Jul 22, 2009	11.02	11.75	10.91	11.61	573,786	+0.57(+5.17%)
Jul 21, 2009	11.10	11.29	10.61	11.03	204,738	-0.03(-0.27%)
Jul 20, 2009	11.25	11.28	10.94	11.06	283,997	-0.15(-1.32%)
Jul 17, 2009	11.36	11.36	10.96	11.21	283,896	-0.12(-1.04%)
Jul 16, 2009	11.04	11.42	10.98	11.33	159,518	+0.25(+2.22%)
Jul 15, 2009	10.82	11.13	10.79	11.08	508,065	+0.40(+3.78%)
Jul 14, 2009	10.15	10.70	10.15	10.68	372,423	+0.50(+4.93%)
Jul 13, 2009	9.863	10.23	9.666	10.18	389,028	+0.09(+0.88%)
Jul 10, 2009	9.942	10.13	9.833	10.09	250,163	+0.11(+1.08%)
Jul 09, 2009	9.922	10.13	9.676	9.981	577,286	+0.10(+1.00%)
Jul 08, 2009	9.912	9.961	9.656	9.883	399,006	-0.01(-0.10%)
Jul 07, 2009	9.351	10.03	9.351	9.892	416,603	+0.59(+6.35%)
Jul 06, 2009	9.144	9.627	9.144	9.302	275,526	+0.11(+1.18%)
Jul 02, 2009	9.410	9.568	9.006	9.194	256,034	-0.37(-3.91%)
Jul 01, 2009	8.849	9.597	8.829	9.568	280,946	+0.72(+8.12%)
Jun 30, 2009	8.849	9.154	8.800	8.849	206,369	-0.01(-0.11%)
Jun 29, 2009	8.849	9.105	8.593	8.859	146,447	+0.04(+0.45%)
Jun 26, 2009	8.751	8.938	8.672	8.819	740,223	+0.04(+0.45%)
Jun 25, 2009	8.544	8.780	8.465	8.780	223,599	+0.28(+3.24%)
Jun 24, 2009	8.603	8.839	8.445	8.504	223,437	+0.01(+0.12%)
Jun 23, 2009	8.465	8.770	8.426	8.495	235,904	+0.13(+1.53%)
Jun 22, 2009	8.879	8.947	8.347	8.367	255,021	-0.61(-6.80%)
Jun 19, 2009	9.341	9.371	8.751	8.977	323,828	-0.17(-1.83%)
Jun 18, 2009	9.321	9.528	8.967	9.144	161,046	-0.22(-2.31%)
Jun 17, 2009	9.341	9.518	9.105	9.361	99,441	-0.01(-0.11%)
Jun 16, 2009	9.784	9.794	9.321	9.371	236,828	-0.41(-4.23%)
Jun 15, 2009	9.843	9.843	9.528	9.784	226,536	-0.28(-2.74%)
Jun 12, 2009	9.961	10.10	9.843	10.06	89,360	+0.01(+0.10%)
Jun 11, 2009	10.16	10.44	10.05	10.05	981,085	-0.05(-0.49%)
Jun 10, 2009	9.961	10.16	9.587	10.10	294,255	+0.22(+2.19%)
Jun 09, 2009	9.863	10.11	9.863	9.883	84,149	+0.09(+0.90%)
Jun 08, 2009	9.755	10.21	9.577	9.794	159,366	-0.39(-3.86%)
Jun 05, 2009	10.19	10.38	9.951	10.19	188,270	+0.05(+0.49%)
Jun 04, 2009	9.892	10.19	9.597	10.14	260,866	+0.34(+3.52%)
Jun 03, 2009	9.873	10.13	9.518	9.794	287,199	-0.12(-1.19%)
Jun 02, 2009	9.981	10.23	9.735	9.912	277,117	-0.16(-1.56%)
Jun 01, 2009	9.420	10.11	9.371	10.07	239,139	+0.77(+8.25%)
May 29, 2009	9.154	9.305	9.036	9.302	305,001	+0.15(+1.61%)
May 28, 2009	9.105	9.272	8.967	9.154	415,504	+0.09(+0.98%)
May 27, 2009	9.066	9.233	8.977	9.066	470,714	-0.04(-0.43%)
May 26, 2009	8.455	9.262	8.121	9.105	635,217	+1.05(+13.08%)
May 22, 2009	8.101	8.199	7.924	8.052	145,166	-0.02(-0.24%)
May 21, 2009	8.121	8.367	7.747	8.071	180,082	-0.15(-1.80%)
May 20, 2009	8.436	8.839	8.180	8.219	359,118	-0.16(-1.88%)
May 19, 2009	8.140	8.544	8.071	8.377	293,200	+0.15(+1.79%)
May 18, 2009	8.180	8.504	8.002	8.229	284,927	+0.14(+1.70%)
May 15, 2009	8.081	8.180	7.855	8.091	263,509	+0.00(+0.00%)
May 14, 2009	7.766	8.199	7.747	8.091	227,865	+0.34(+4.45%)
May 13, 2009	7.993	8.229	7.688	7.747	196,670	-0.37(-4.61%)
May 12, 2009	8.288	8.367	7.943	8.121	293,368	-0.14(-1.67%)
May 11, 2009	8.386	8.524	8.160	8.258	303,560	-0.31(-3.56%)
May 08, 2009	8.623	8.701	8.239	8.564	310,711	+0.07(+0.81%)
May 07, 2009	8.918	9.006	8.278	8.495	313,401	-0.33(-3.79%)
May 06, 2009	8.573	8.947	8.317	8.829	357,152	+0.37(+4.42%)
May 05, 2009	8.849	8.849	8.298	8.455	244,286	-0.44(-4.98%)
May 04, 2009	8.140	8.898	7.953	8.898	1,183,030	+0.82(+10.11%)
May 01, 2009	8.298	8.317	7.963	8.081	262,673	-0.22(-2.61%)
Apr 30, 2009	8.239	8.485	7.727	8.298	480,268	+0.13(+1.57%)
Apr 29, 2009	8.012	8.229	7.943	8.170	206,259	+0.22(+2.72%)
Apr 28, 2009	7.825	8.101	7.747	7.953	160,614	+0.05(+0.62%)
Apr 27, 2009	7.668	8.258	7.609	7.904	376,886	+0.08(+1.01%)
Apr 24, 2009	8.386	8.386	7.363	7.825	516,388	-0.53(-6.36%)
Apr 23, 2009	9.262	9.341	8.258	8.357	273,952	-0.76(-8.32%)
Apr 22, 2009	8.593	9.371	8.465	9.115	212,030	+0.30(+3.35%)
Apr 21, 2009	8.327	8.879	8.327	8.819	234,956	+0.43(+5.16%)
Apr 20, 2009	8.839	8.879	8.347	8.386	177,965	-0.49(-5.54%)
Apr 17, 2009	8.514	8.967	8.386	8.879	200,260	+0.39(+4.64%)
Apr 16, 2009	8.111	8.573	8.111	8.485	161,125	+0.45(+5.64%)
Apr 15, 2009	8.062	8.121	7.825	8.032	156,619	-0.14(-1.69%)
Apr 14, 2009	8.298	8.504	7.983	8.170	150,092	-0.31(-3.60%)
Apr 13, 2009	8.554	8.682	8.239	8.475	125,634	-0.25(-2.82%)
Apr 09, 2009	8.170	8.760	8.042	8.721	175,351	+0.78(+9.79%)
Apr 08, 2009	7.648	7.943	7.500	7.943	140,093	+0.33(+4.40%)
Apr 07, 2009	8.130	8.140	7.599	7.609	188,272	-0.68(-8.19%)
Apr 06, 2009	8.465	8.721	8.111	8.288	205,393	-0.29(-3.33%)
Apr 03, 2009	8.455	8.603	8.140	8.573	147,982	+0.07(+0.81%)
Apr 02, 2009	8.032	8.642	7.943	8.504	248,344	+0.66(+8.41%)
Apr 01, 2009	7.235	7.855	7.225	7.845	186,680	+0.43(+5.84%)
Mar 31, 2009	7.363	7.815	7.245	7.412	218,987	+0.20(+2.73%)
Mar 30, 2009	7.254	7.491	6.920	7.215	243,165	-0.84(-10.39%)
Mar 26, 2009	7.235	8.170	7.235	8.052	319,592	+0.59(+7.92%)
Mar 25, 2009	7.284	7.648	7.067	7.461	174,842	+0.23(+3.13%)
Mar 24, 2009	7.638	7.727	7.186	7.235	191,767	-0.41(-5.41%)
Mar 23, 2009	7.146	7.648	6.565	7.648	235,331	+0.85(+12.45%)
Mar 20, 2009	7.107	7.422	6.728	6.802	305,146	-0.23(-3.22%)
Mar 19, 2009	7.215	7.343	6.998	7.028	319,047	-0.10(-1.38%)
Mar 18, 2009	6.595	7.264	6.487	7.126	261,143	+0.51(+7.74%)
Mar 17, 2009	6.083	6.615	6.063	6.615	222,790	+0.51(+8.39%)
Mar 16, 2009	6.428	6.477	6.024	6.103	196,355	-0.24(-3.73%)
Mar 13, 2009	6.467	6.556	6.014	6.339	214,282	-0.07(-1.08%)
Mar 12, 2009	5.719	6.496	5.640	6.408	404,737	+0.56(+9.60%)
Mar 11, 2009	5.699	6.054	5.601	5.847	199,852	+0.18(+3.13%)
Mar 10, 2009	5.532	5.867	5.424	5.670	272,862	+0.27(+4.92%)
Mar 09, 2009	5.492	5.709	5.325	5.404	237,324	-0.17(-3.00%)
Mar 06, 2009	5.571	5.709	5.276	5.571	308,067	+0.06(+1.07%)
Mar 05, 2009	5.748	5.906	5.492	5.512	330,890	-0.38(-6.51%)
Mar 04, 2009	5.581	5.965	5.502	5.896	372,545	+0.14(+2.39%)