Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	6.800	6.840	6.724	6.788	92,011,056	-0.04(-0.59%)
Mar 30, 2010	6.787	6.910	6.768	6.829	123,852,096	+0.07(+1.08%)
Mar 29, 2010	6.769	6.832	6.716	6.756	92,530,576	+0.00(+0.04%)
Mar 26, 2010	6.745	6.849	6.688	6.753	131,509,600	+0.02(+0.24%)
Mar 25, 2010	6.457	6.846	6.402	6.737	324,190,240	+0.33(+5.22%)
Mar 24, 2010	6.432	6.470	6.360	6.402	94,062,760	-0.06(-0.94%)
Mar 23, 2010	6.545	6.547	6.404	6.463	84,260,400	-0.06(-0.93%)
Mar 22, 2010	6.510	6.548	6.432	6.524	107,424,880	+0.01(+0.09%)
Mar 19, 2010	6.686	6.686	6.483	6.518	178,124,496	-0.12(-1.82%)
Mar 18, 2010	6.551	6.643	6.522	6.638	100,435,936	+0.07(+1.08%)
Mar 17, 2010	6.620	6.635	6.561	6.567	87,174,376	-0.02(-0.34%)
Mar 16, 2010	6.562	6.614	6.525	6.590	82,648,256	+0.03(+0.50%)
Mar 15, 2010	6.585	6.600	6.431	6.556	126,569,680	-0.03(-0.52%)
Mar 12, 2010	6.710	6.710	6.559	6.591	123,038,536	-0.09(-1.32%)
Mar 11, 2010	6.522	6.681	6.518	6.679	144,818,752	+0.15(+2.35%)
Mar 10, 2010	6.455	6.559	6.424	6.526	112,513,880	+0.08(+1.31%)
Mar 09, 2010	6.479	6.540	6.399	6.441	121,420,576	-0.06(-0.99%)
Mar 08, 2010	6.415	6.543	6.386	6.505	112,116,440	+0.06(+0.93%)
Mar 05, 2010	6.457	6.473	6.354	6.446	135,422,512	+0.02(+0.30%)
Mar 04, 2010	6.298	6.442	6.279	6.426	149,900,464	+0.13(+2.10%)
Mar 03, 2010	6.270	6.347	6.221	6.295	128,802,016	+0.02(+0.29%)
Mar 02, 2010	6.250	6.367	6.240	6.277	241,949,152	+0.05(+0.79%)
Mar 01, 2010	5.942	6.233	5.877	6.227	265,928,064	+0.31(+5.19%)
Feb 26, 2010	5.894	5.971	5.850	5.920	114,437,280	+0.01(+0.17%)
Feb 25, 2010	5.909	5.917	5.793	5.910	190,664,784	-0.08(-1.27%)
Feb 24, 2010	5.898	5.990	5.857	5.986	147,797,776	+0.12(+2.12%)
Feb 23, 2010	5.901	5.963	5.825	5.862	141,363,216	-0.04(-0.65%)
Feb 22, 2010	5.869	5.949	5.809	5.901	136,145,712	+0.02(+0.42%)
Feb 19, 2010	5.896	5.955	5.850	5.876	142,349,872	-0.03(-0.47%)
Feb 18, 2010	5.792	5.926	5.741	5.904	196,000,896	+0.09(+1.52%)
Feb 17, 2010	5.854	5.856	5.777	5.816	178,903,776	-0.06(-1.04%)
Feb 16, 2010	6.003	6.025	5.859	5.877	178,653,984	-0.11(-1.78%)
Feb 12, 2010	5.949	5.983	5.983	5.983	161,470,000	-0.02(-0.36%)
Feb 11, 2010	5.861	6.021	5.825	6.005	166,869,376	+0.14(+2.33%)
Feb 10, 2010	5.900	5.931	5.800	5.868	124,664,000	-0.03(-0.57%)
Feb 09, 2010	5.910	5.955	5.850	5.902	184,461,472	+0.06(+1.03%)
Feb 08, 2010	5.969	6.050	5.828	5.841	197,803,920	-0.03(-0.48%)
Feb 05, 2010	5.794	5.883	5.705	5.870	220,541,712	+0.07(+1.25%)
Feb 04, 2010	5.932	6.016	5.787	5.797	255,507,552	-0.16(-2.65%)
Feb 03, 2010	5.856	5.981	5.828	5.955	248,114,944	+0.05(+0.83%)
Feb 02, 2010	5.939	5.949	5.720	5.906	461,594,944	-0.04(-0.63%)
Feb 01, 2010	6.159	6.243	5.691	5.944	754,466,944	-0.33(-5.21%)
Jan 29, 2010	6.489	6.592	6.207	6.271	589,579,520	-0.03(-0.49%)
Jan 28, 2010	6.221	6.360	6.140	6.301	541,702,336	+0.16(+2.67%)
Jan 27, 2010	6.051	6.167	5.940	6.138	294,954,848	+0.16(+2.74%)
Jan 26, 2010	6.028	6.149	5.953	5.974	191,179,376	-0.04(-0.69%)
Jan 25, 2010	6.105	6.114	5.906	6.016	240,477,712	-0.06(-0.92%)
Jan 22, 2010	6.280	6.383	6.038	6.072	231,556,352	-0.26(-4.10%)
Jan 21, 2010	6.363	6.407	6.250	6.331	199,410,656	+0.04(+0.67%)
Jan 20, 2010	6.356	6.460	6.254	6.289	181,492,432	-0.09(-1.43%)
Jan 19, 2010	6.310	6.400	6.216	6.380	177,863,872	+0.02(+0.37%)
Jan 15, 2010	6.459	6.357	6.357	6.357	307,529,984	-0.01(-0.16%)
Jan 14, 2010	6.457	6.519	6.320	6.367	195,523,616	-0.09(-1.36%)
Jan 13, 2010	6.395	6.486	6.287	6.455	214,463,040	+0.09(+1.38%)
Jan 12, 2010	6.449	6.491	6.327	6.367	181,868,992	-0.15(-2.27%)
Jan 11, 2010	6.631	6.640	6.460	6.515	175,587,136	-0.16(-2.41%)
Jan 08, 2010	6.528	6.684	6.452	6.676	196,676,576	+0.18(+2.71%)
Jan 07, 2010	6.601	6.616	6.440	6.500	220,462,576	-0.11(-1.70%)
Jan 06, 2010	6.730	6.737	6.582	6.612	143,574,624	-0.12(-1.81%)
Jan 05, 2010	6.671	6.774	6.590	6.734	177,040,112	+0.04(+0.59%)
Jan 04, 2010	6.812	6.830	6.657	6.695	151,997,856	-0.03(-0.46%)
Dec 31, 2009	6.854	6.726	6.726	6.726	90,460,000	-0.10(-1.44%)
Dec 30, 2009	6.920	6.920	6.764	6.824	138,263,264	-0.15(-2.09%)
Dec 29, 2009	7.064	7.129	6.928	6.971	168,010,240	+0.01(+0.07%)
Dec 28, 2009	6.987	7.099	6.926	6.965	175,278,320	+0.04(+0.61%)
Dec 24, 2009	6.960	6.985	6.877	6.923	102,575,536	-0.02(-0.34%)
Dec 23, 2009	6.740	6.952	6.718	6.947	190,932,896	+0.26(+3.88%)
Dec 22, 2009	6.688	6.800	6.633	6.688	164,159,184	+0.05(+0.72%)
Dec 21, 2009	6.524	6.660	6.510	6.639	189,408,256	+0.22(+3.35%)
Dec 18, 2009	6.396	6.439	6.282	6.424	192,107,152	+0.08(+1.24%)
Dec 17, 2009	6.468	6.504	6.345	6.346	169,542,480	-0.07(-1.13%)
Dec 16, 2009	6.546	6.572	6.383	6.418	204,967,840	-0.09(-1.44%)
Dec 15, 2009	6.538	6.623	6.480	6.511	148,581,520	-0.06(-0.88%)
Dec 14, 2009	6.511	6.630	6.468	6.569	200,151,744	-0.14(-2.06%)
Dec 11, 2009	6.803	6.814	6.660	6.707	161,027,280	-0.06(-0.91%)
Dec 10, 2009	6.620	6.809	6.620	6.769	226,874,064	+0.20(+3.10%)
Dec 09, 2009	6.730	6.736	6.491	6.566	252,355,920	-0.14(-2.09%)
Dec 08, 2009	6.715	6.804	6.644	6.705	160,055,904	-0.00(-0.07%)
Dec 07, 2009	6.900	6.950	6.692	6.710	156,739,536	-0.17(-2.45%)
Dec 04, 2009	7.171	7.173	6.755	6.879	296,546,048	-0.18(-2.54%)
Dec 03, 2009	7.181	7.295	7.038	7.059	330,267,040	-0.05(-0.76%)
Dec 02, 2009	6.957	7.133	6.948	7.112	234,968,784	+0.19(+2.71%)
Dec 01, 2009	6.847	6.968	6.787	6.925	192,801,584	+0.13(+1.91%)
Nov 30, 2009	6.609	6.804	6.608	6.795	202,389,136	+0.21(+3.17%)
Nov 27, 2009	6.515	6.650	6.494	6.587	88,451,336	-0.11(-1.71%)
Nov 25, 2009	6.665	6.710	6.620	6.702	101,528,936	+0.05(+0.82%)
Nov 24, 2009	6.678	6.716	6.611	6.647	146,307,040	-0.00(-0.05%)
Nov 23, 2009	6.553	6.650	6.550	6.650	136,792,416	+0.17(+2.58%)
Nov 20, 2009	6.388	6.500	6.370	6.483	133,110,896	+0.03(+0.52%)
Nov 19, 2009	6.527	6.527	6.424	6.449	119,962,440	-0.12(-1.75%)
Nov 18, 2009	6.545	6.571	6.476	6.564	104,269,600	+0.00(+0.03%)
Nov 17, 2009	6.570	6.593	6.466	6.562	154,959,840	-0.02(-0.26%)
Nov 16, 2009	6.606	6.728	6.549	6.580	179,318,800	-0.07(-1.04%)
Nov 13, 2009	6.543	6.649	6.487	6.649	147,664,256	+0.12(+1.87%)
Nov 12, 2009	6.499	6.607	6.499	6.527	144,182,992	+0.03(+0.48%)
Nov 11, 2009	6.554	6.566	6.417	6.495	148,682,624	-0.01(-0.18%)
Nov 10, 2009	6.340	6.530	6.300	6.508	210,585,392	+0.17(+2.75%)
Nov 09, 2009	6.356	6.416	6.280	6.333	172,485,360	+0.02(+0.37%)
Nov 06, 2009	6.150	6.349	6.133	6.310	264,599,216	+0.28(+4.63%)
Nov 05, 2009	5.873	6.048	5.812	6.030	181,735,280	+0.18(+3.00%)
Nov 04, 2009	5.950	5.963	5.838	5.855	152,349,056	-0.06(-1.07%)
Nov 03, 2009	5.883	5.944	5.832	5.918	189,554,144	-0.02(-0.40%)
Nov 02, 2009	5.933	5.975	5.835	5.942	225,593,984	+0.00(+0.03%)
Oct 30, 2009	6.098	6.145	5.910	5.941	266,327,472	-0.19(-3.07%)
Oct 29, 2009	6.195	6.215	6.006	6.129	256,436,192	+0.05(+0.77%)
Oct 28, 2009	6.079	6.256	6.038	6.082	337,639,360	-0.02(-0.35%)
Oct 27, 2009	6.146	6.213	5.971	6.104	405,744,160	-0.13(-2.06%)
Oct 26, 2009	5.960	6.284	5.925	6.232	644,743,872	+0.31(+5.19%)
Oct 23, 2009	5.852	5.982	5.531	5.925	1,166,115,456	+1.25(+26.80%)
Oct 22, 2009	4.683	4.705	4.585	4.673	326,762,400	+0.00(+0.03%)
Oct 21, 2009	4.763	4.832	4.646	4.671	154,798,144	-0.08(-1.64%)
Oct 20, 2009	4.718	4.805	4.713	4.749	155,550,096	+0.01(+0.32%)
Oct 19, 2009	4.768	4.814	4.713	4.734	120,350,480	-0.03(-0.67%)
Oct 16, 2009	4.765	4.806	4.681	4.766	140,803,424	-0.03(-0.72%)
Oct 15, 2009	4.756	4.853	4.754	4.801	124,841,856	-0.07(-1.49%)
Oct 14, 2009	4.811	4.891	4.801	4.873	110,872,560	+0.13(+2.77%)
Oct 13, 2009	4.691	4.763	4.684	4.742	94,411,440	+0.06(+1.31%)
Oct 12, 2009	4.780	4.812	4.654	4.680	111,826,376	-0.11(-2.20%)
Oct 09, 2009	4.750	4.798	4.713	4.785	93,920,800	+0.02(+0.51%)
Oct 08, 2009	4.740	4.836	4.712	4.761	193,559,456	+0.06(+1.33%)
Oct 07, 2009	4.575	4.724	4.558	4.699	148,901,744	+0.15(+3.37%)
Oct 06, 2009	4.466	4.554	4.420	4.545	139,272,880	+0.11(+2.53%)
Oct 05, 2009	4.513	4.546	4.413	4.434	140,571,184	-0.06(-1.31%)
Oct 02, 2009	4.503	4.557	4.479	4.492	100,815,256	-0.06(-1.31%)
Oct 01, 2009	4.625	4.645	4.519	4.552	132,629,216	-0.12(-2.49%)
Sep 30, 2009	4.613	4.708	4.572	4.668	167,969,424	+0.08(+1.79%)
Sep 29, 2009	4.598	4.617	4.505	4.586	87,876,296	-0.02(-0.53%)
Sep 28, 2009	4.552	4.641	4.530	4.611	70,168,856	+0.08(+1.87%)
Sep 25, 2009	4.572	4.612	4.487	4.526	85,148,760	-0.08(-1.73%)
Sep 24, 2009	4.600	4.636	4.538	4.606	101,500,136	-0.01(-0.29%)
Sep 23, 2009	4.641	4.725	4.611	4.619	113,703,736	-0.07(-1.46%)
Sep 22, 2009	4.573	4.710	4.555	4.688	165,296,832	+0.16(+3.52%)
Sep 21, 2009	4.484	4.538	4.424	4.528	84,185,856	+0.01(+0.31%)
Sep 18, 2009	4.537	4.550	4.473	4.514	135,410,064	-0.01(-0.18%)
Sep 17, 2009	4.537	4.559	4.450	4.522	157,452,496	-0.01(-0.29%)
Sep 16, 2009	4.295	4.549	4.295	4.535	262,012,640	+0.36(+8.56%)
Sep 15, 2009	4.208	4.221	4.139	4.178	88,934,856	-0.02(-0.37%)
Sep 14, 2009	4.191	4.229	4.173	4.193	71,439,600	-0.03(-0.80%)
Sep 11, 2009	4.222	4.245	4.188	4.227	120,175,256	+0.03(+0.82%)
Sep 10, 2009	4.117	4.204	4.115	4.192	140,460,576	+0.08(+1.96%)
Sep 09, 2009	4.030	4.131	4.025	4.112	135,519,456	+0.07(+1.66%)
Sep 08, 2009	3.993	4.052	3.943	4.045	140,751,072	+0.10(+2.57%)
Sep 04, 2009	3.913	3.989	3.881	3.943	93,454,760	+0.02(+0.52%)
Sep 03, 2009	3.920	3.948	3.876	3.923	82,802,056	+0.02(+0.41%)
Sep 02, 2009	3.952	4.008	3.890	3.907	130,252,216	-0.05(-1.29%)
Sep 01, 2009	4.037	4.121	3.950	3.958	124,915,160	-0.10(-2.50%)
Aug 31, 2009	4.096	4.098	4.018	4.059	105,274,896	-0.08(-1.90%)
Aug 28, 2009	4.239	4.250	4.128	4.138	92,414,536	-0.08(-1.84%)
Aug 27, 2009	4.200	4.242	4.157	4.215	79,952,440	+0.02(+0.37%)
Aug 26, 2009	4.205	4.238	4.169	4.200	72,274,960	-0.01(-0.23%)
Aug 25, 2009	4.233	4.317	4.197	4.210	95,819,936	-0.02(-0.37%)
Aug 24, 2009	4.258	4.279	4.212	4.225	94,463,080	-0.03(-0.59%)
Aug 21, 2009	4.239	4.253	4.177	4.250	122,624,856	+0.05(+1.08%)
Aug 20, 2009	4.149	4.218	4.133	4.205	107,498,816	+0.05(+1.31%)
Aug 19, 2009	4.045	4.150	4.024	4.150	103,411,880	+0.04(+1.07%)
Aug 18, 2009	4.071	4.134	4.040	4.106	117,669,600	+0.05(+1.31%)
Aug 17, 2009	4.058	4.089	4.013	4.053	137,771,840	-0.13(-3.02%)
Aug 14, 2009	4.205	4.208	4.139	4.179	98,509,936	-0.05(-1.21%)
Aug 13, 2009	4.286	4.319	4.204	4.230	114,247,616	-0.07(-1.58%)
Aug 12, 2009	4.171	4.330	4.169	4.298	112,387,400	+0.12(+2.87%)
Aug 11, 2009	4.182	4.220	4.122	4.178	100,498,136	-0.04(-1.04%)
Aug 10, 2009	4.250	4.274	4.163	4.222	88,687,440	-0.04(-1.03%)
Aug 07, 2009	4.205	4.298	4.205	4.266	112,563,816	+0.04(+1.01%)
Aug 06, 2009	4.215	4.242	4.152	4.223	93,859,480	+0.01(+0.21%)
Aug 05, 2009	4.282	4.287	4.151	4.215	145,583,152	-0.08(-1.76%)
Aug 04, 2009	4.374	4.374	4.247	4.290	123,538,176	-0.08(-1.88%)
Aug 03, 2009	4.328	4.410	4.328	4.372	133,259,776	+0.08(+1.96%)
Jul 31, 2009	4.288	4.338	4.231	4.288	117,736,880	-0.02(-0.38%)
Jul 30, 2009	4.282	4.362	4.258	4.304	145,062,816	+0.09(+2.07%)
Jul 29, 2009	4.223	4.275	4.176	4.217	130,056,160	-0.03(-0.75%)
Jul 28, 2009	4.192	4.282	4.130	4.249	175,368,400	+0.04(+0.88%)
Jul 27, 2009	4.260	4.324	4.178	4.212	225,613,840	-0.11(-2.60%)
Jul 24, 2009	4.380	4.445	4.275	4.324	384,269,440	-0.37(-7.86%)
Jul 23, 2009	4.492	4.720	4.479	4.694	380,633,440	+0.25(+5.72%)
Jul 22, 2009	4.433	4.461	4.389	4.439	105,864,456	-0.01(-0.25%)
Jul 21, 2009	4.426	4.450	4.370	4.450	154,169,904	+0.04(+0.88%)
Jul 20, 2009	4.314	4.444	4.313	4.412	121,115,576	+0.12(+2.77%)
Jul 17, 2009	4.290	4.325	4.260	4.293	101,222,840	-0.01(-0.30%)
Jul 16, 2009	4.221	4.312	4.186	4.306	107,236,536	+0.08(+1.85%)
Jul 15, 2009	4.150	4.232	4.139	4.228	126,778,856	+0.13(+3.17%)
Jul 14, 2009	4.074	4.121	4.021	4.098	90,871,936	+0.02(+0.59%)
Jul 13, 2009	3.983	4.082	3.901	4.074	160,997,072	+0.19(+4.95%)
Jul 10, 2009	3.876	3.941	3.808	3.881	119,522,216	-0.02(-0.60%)
Jul 09, 2009	3.913	3.927	3.841	3.905	127,189,056	+0.04(+0.96%)
Jul 08, 2009	3.823	3.897	3.785	3.868	170,812,240	+0.09(+2.29%)
Jul 07, 2009	3.926	3.934	3.771	3.781	129,834,480	-0.12(-3.16%)
Jul 06, 2009	3.922	3.945	3.827	3.905	147,375,040	-0.06(-1.54%)
Jul 02, 2009	4.056	4.069	3.925	3.966	144,380,672	-0.11(-2.79%)
Jul 01, 2009	4.221	4.225	4.069	4.080	139,622,144	-0.10(-2.46%)
Jun 30, 2009	4.181	4.246	4.123	4.183	159,694,944	+0.03(+0.76%)
Jun 29, 2009	4.194	4.210	4.120	4.152	125,404,280	-0.04(-1.01%)
Jun 26, 2009	4.095	4.207	4.056	4.194	175,515,776	+0.08(+2.04%)
Jun 25, 2009	4.064	4.112	3.951	4.110	147,207,856	+0.15(+3.70%)
Jun 24, 2009	3.900	4.027	3.890	3.963	121,627,960	+0.08(+2.05%)
Jun 23, 2009	3.949	3.955	3.812	3.884	148,311,024	-0.07(-1.86%)
Jun 22, 2009	4.120	4.122	3.928	3.958	194,876,176	-0.19(-4.59%)
Jun 19, 2009	4.107	4.173	4.075	4.148	108,830,080	+0.07(+1.67%)
Jun 18, 2009	4.141	4.147	4.050	4.080	109,061,176	-0.05(-1.28%)
Jun 17, 2009	4.125	4.215	4.032	4.133	155,700,272	+0.03(+0.61%)
Jun 16, 2009	4.185	4.197	4.064	4.107	109,314,296	-0.05(-1.24%)
Jun 15, 2009	4.141	4.165	4.050	4.159	108,035,656	-0.04(-1.07%)
Jun 12, 2009	4.252	4.260	4.101	4.204	124,461,080	-0.08(-1.88%)
Jun 11, 2009	4.315	4.375	4.253	4.285	100,192,280	-0.04(-1.04%)
Jun 10, 2009	4.379	4.428	4.242	4.330	121,471,320	-0.02(-0.56%)
Jun 09, 2009	4.346	4.383	4.309	4.354	89,500,776	+0.04(+0.83%)
Jun 08, 2009	4.290	4.359	4.255	4.318	112,039,976	-0.06(-1.37%)
Jun 05, 2009	4.314	4.397	4.265	4.378	165,273,984	+0.10(+2.39%)
Jun 04, 2009	4.271	4.320	4.229	4.276	109,306,136	-0.01(-0.19%)
Jun 03, 2009	4.121	4.285	4.157	4.284	152,067,200	+0.04(+0.88%)
Jun 02, 2009	4.121	4.272	4.105	4.247	187,938,912	+0.09(+2.26%)
Jun 01, 2009	3.910	4.240	3.874	4.152	215,916,640	+0.25(+6.49%)
May 29, 2009	3.886	3.901	3.820	3.900	101,466,560	+0.02(+0.44%)
May 28, 2009	3.885	3.955	3.794	3.882	98,860,920	+0.03(+0.71%)
May 27, 2009	3.925	3.975	3.837	3.855	111,341,616	-0.06(-1.65%)
May 26, 2009	3.752	3.924	3.728	3.920	133,946,176	+0.14(+3.64%)
May 22, 2009	3.805	3.852	3.751	3.782	69,702,216	-0.02(-0.42%)
May 21, 2009	3.837	3.898	3.770	3.798	112,809,256	-0.10(-2.58%)
May 20, 2009	3.925	4.056	3.871	3.898	147,018,752	+0.00(+0.13%)
May 19, 2009	3.772	3.948	3.756	3.893	160,576,384	+0.10(+2.53%)
May 18, 2009	3.698	3.798	3.655	3.797	136,580,240	+0.12(+3.19%)
May 15, 2009	3.727	3.811	3.671	3.680	160,232,272	-0.08(-2.01%)
May 14, 2009	3.689	3.803	3.666	3.756	186,829,792	+0.05(+1.24%)
May 13, 2009	3.812	3.833	3.700	3.709	175,408,944	-0.19(-4.80%)
May 12, 2009	3.935	3.949	3.826	3.897	110,973,440	-0.03(-0.87%)
May 11, 2009	3.840	3.993	3.800	3.930	137,432,240	+0.03(+0.85%)
May 08, 2009	3.985	4.011	3.816	3.897	163,890,416	-0.07(-1.68%)
May 07, 2009	4.136	4.138	3.894	3.964	192,637,440	-0.14(-3.31%)
May 06, 2009	4.144	4.180	3.983	4.099	172,079,632	+0.00(+0.11%)
May 05, 2009	4.051	4.100	4.010	4.095	117,405,936	+0.11(+2.67%)
May 04, 2009	4.013	4.067	3.942	3.989	140,385,632	+0.04(+1.03%)
May 01, 2009	4.019	4.019	3.893	3.948	122,456,200	-0.08(-1.94%)
Apr 30, 2009	4.046	4.133	3.994	4.026	170,752,000	+0.04(+0.91%)
Apr 29, 2009	4.149	4.149	3.963	3.990	194,490,416	-0.13(-3.17%)
Apr 28, 2009	4.134	4.268	4.120	4.120	158,479,376	-0.04(-0.87%)
Apr 27, 2009	4.194	4.249	4.111	4.156	194,117,280	-0.07(-1.59%)
Apr 24, 2009	4.101	4.334	4.037	4.223	469,710,592	+0.19(+4.78%)
Apr 23, 2009	4.066	4.103	3.954	4.030	320,547,520	+0.07(+1.78%)
Apr 22, 2009	3.904	4.109	3.890	3.960	175,104,992	+0.02(+0.58%)
Apr 21, 2009	3.866	3.955	3.865	3.937	143,240,512	+0.06(+1.51%)
Apr 20, 2009	3.922	3.990	3.841	3.878	173,748,832	-0.02(-0.61%)
Apr 17, 2009	3.839	3.936	3.794	3.902	148,574,784	+0.04(+1.04%)
Apr 16, 2009	3.767	3.874	3.758	3.862	149,354,560	+0.13(+3.40%)
Apr 15, 2009	3.775	3.791	3.675	3.736	188,255,584	-0.13(-3.25%)
Apr 14, 2009	3.900	3.973	3.847	3.861	123,207,720	-0.09(-2.18%)
Apr 13, 2009	3.992	3.998	3.893	3.947	124,242,480	-0.04(-1.04%)
Apr 09, 2009	3.876	4.000	3.863	3.989	141,659,200	+0.14(+3.62%)
Apr 08, 2009	3.796	3.856	3.729	3.849	113,058,280	+0.07(+1.95%)
Apr 07, 2009	3.849	3.854	3.744	3.776	114,975,200	-0.12(-3.18%)
Apr 06, 2009	3.863	3.918	3.800	3.900	115,018,960	-0.01(-0.23%)
Apr 03, 2009	3.821	3.916	3.775	3.909	116,212,240	+0.09(+2.40%)
Apr 02, 2009	3.682	3.862	3.672	3.817	221,337,296	+0.14(+3.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.