Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.320	6.365	6.186	6.258	79,303,088	-0.06(-0.98%)
May 27, 2010	6.234	6.328	6.016	6.320	95,178,768	+0.17(+2.83%)
May 26, 2010	6.238	6.275	6.101	6.146	139,617,952	-0.08(-1.32%)
May 25, 2010	5.913	6.245	5.911	6.228	142,730,016	+0.14(+2.24%)
May 24, 2010	6.114	6.210	6.018	6.092	90,988,464	-0.03(-0.49%)
May 21, 2010	5.881	6.234	5.862	6.122	159,742,688	+0.15(+2.51%)
May 20, 2010	5.978	6.235	5.925	5.971	172,061,888	-0.24(-3.92%)
May 19, 2010	6.261	6.381	6.175	6.215	129,569,472	-0.08(-1.34%)
May 18, 2010	6.492	6.547	6.261	6.299	105,385,072	-0.13(-2.04%)
May 17, 2010	6.397	6.482	6.275	6.430	113,107,416	+0.02(+0.29%)
May 14, 2010	6.503	6.535	6.323	6.412	105,804,704	-0.15(-2.23%)
May 13, 2010	6.681	6.833	6.535	6.558	118,877,712	-0.12(-1.79%)
May 12, 2010	6.555	6.691	6.469	6.678	118,363,144	+0.17(+2.61%)
May 11, 2010	6.629	6.638	6.408	6.508	121,174,816	-0.04(-0.63%)
May 10, 2010	6.482	6.595	6.448	6.549	136,441,088	+0.31(+5.05%)
May 07, 2010	6.383	6.544	6.173	6.234	239,282,176	-0.19(-2.90%)
May 06, 2010	6.485	6.601	6.016	6.420	204,237,904	-0.11(-1.70%)
May 05, 2010	6.442	6.565	6.363	6.531	189,681,600	+0.05(+0.85%)
May 04, 2010	6.765	6.775	6.404	6.476	253,950,560	-0.38(-5.57%)
May 03, 2010	6.844	6.956	6.790	6.858	113,496,728	+0.02(+0.28%)
Apr 30, 2010	7.053	7.053	6.829	6.839	122,556,584	-0.23(-3.27%)
Apr 29, 2010	6.988	7.106	6.973	7.070	126,579,136	+0.12(+1.71%)
Apr 28, 2010	7.113	7.121	6.918	6.951	185,130,064	-0.13(-1.88%)
Apr 27, 2010	7.260	7.305	7.039	7.084	173,184,656	-0.25(-3.46%)
Apr 26, 2010	7.143	7.369	7.128	7.338	186,803,184	+0.17(+2.42%)
Apr 23, 2010	7.252	7.437	7.104	7.165	380,514,240	-0.32(-4.30%)
Apr 22, 2010	7.333	7.537	7.277	7.487	301,653,568	+0.18(+2.50%)
Apr 21, 2010	7.241	7.433	7.159	7.304	147,502,800	+0.11(+1.55%)
Apr 20, 2010	7.175	7.215	7.088	7.193	86,436,104	+0.09(+1.24%)
Apr 19, 2010	7.101	7.167	6.940	7.105	120,722,016	+0.01(+0.18%)
Apr 16, 2010	7.227	7.341	7.056	7.092	168,416,352	-0.18(-2.50%)
Apr 15, 2010	7.211	7.337	7.183	7.274	156,959,952	+0.08(+1.07%)
Apr 14, 2010	7.001	7.208	6.944	7.197	158,102,672	+0.21(+2.94%)
Apr 13, 2010	7.045	7.082	6.940	6.992	95,916,280	-0.05(-0.74%)
Apr 12, 2010	6.984	7.129	6.968	7.043	109,160,312	+0.06(+0.81%)
Apr 09, 2010	7.019	7.050	6.937	6.987	120,573,392	-0.04(-0.64%)
Apr 08, 2010	6.720	7.046	6.720	7.031	254,378,304	+0.30(+4.52%)
Apr 07, 2010	6.782	6.788	6.677	6.728	119,182,544	-0.03(-0.51%)
Apr 06, 2010	6.546	6.784	6.544	6.762	159,368,656	+0.20(+3.10%)
Apr 05, 2010	6.627	6.671	6.524	6.559	116,599,728	-0.02(-0.24%)
Apr 01, 2010	6.774	6.575	6.575	6.575	176,129,200	-0.20(-2.92%)
Mar 31, 2010	6.784	6.824	6.708	6.773	92,227,424	-0.04(-0.59%)
Mar 30, 2010	6.771	6.893	6.752	6.813	124,143,344	+0.07(+1.08%)
Mar 29, 2010	6.753	6.815	6.701	6.740	92,748,168	+0.00(+0.04%)
Mar 26, 2010	6.729	6.833	6.672	6.737	131,818,848	+0.02(+0.24%)
Mar 25, 2010	6.442	6.829	6.387	6.721	324,952,576	+0.33(+5.23%)
Mar 24, 2010	6.417	6.455	6.345	6.387	94,283,952	-0.06(-0.94%)
Mar 23, 2010	6.529	6.532	6.388	6.448	84,458,544	-0.06(-0.93%)
Mar 22, 2010	6.495	6.533	6.417	6.508	107,677,496	+0.01(+0.09%)
Mar 19, 2010	6.670	6.670	6.468	6.502	178,543,360	-0.12(-1.82%)
Mar 18, 2010	6.536	6.627	6.507	6.622	100,672,120	+0.07(+1.08%)
Mar 17, 2010	6.605	6.619	6.546	6.552	87,379,376	-0.02(-0.34%)
Mar 16, 2010	6.547	6.599	6.510	6.574	82,842,608	+0.03(+0.50%)
Mar 15, 2010	6.570	6.585	6.416	6.541	126,867,312	-0.03(-0.52%)
Mar 12, 2010	6.694	6.694	6.544	6.576	123,327,872	-0.09(-1.32%)
Mar 11, 2010	6.507	6.665	6.503	6.663	145,159,312	+0.15(+2.35%)
Mar 10, 2010	6.440	6.543	6.409	6.510	112,778,464	+0.08(+1.31%)
Mar 09, 2010	6.464	6.525	6.383	6.426	121,706,104	-0.06(-0.99%)
Mar 08, 2010	6.400	6.527	6.371	6.490	112,380,088	+0.06(+0.93%)
Mar 05, 2010	6.441	6.457	6.339	6.430	135,740,976	+0.02(+0.30%)
Mar 04, 2010	6.283	6.427	6.264	6.411	150,252,960	+0.13(+2.10%)
Mar 03, 2010	6.255	6.332	6.207	6.280	129,104,904	+0.02(+0.29%)
Mar 02, 2010	6.236	6.353	6.225	6.262	242,518,112	+0.05(+0.80%)
Mar 01, 2010	5.929	6.218	5.863	6.212	266,553,408	+0.31(+5.19%)
Feb 26, 2010	5.880	5.957	5.836	5.906	114,706,384	+0.01(+0.17%)
Feb 25, 2010	5.895	5.903	5.779	5.896	191,113,136	-0.08(-1.27%)
Feb 24, 2010	5.884	5.976	5.844	5.972	148,145,328	+0.12(+2.12%)
Feb 23, 2010	5.887	5.949	5.812	5.848	141,695,648	-0.04(-0.65%)
Feb 22, 2010	5.855	5.935	5.795	5.887	136,465,872	+0.02(+0.42%)
Feb 19, 2010	5.882	5.941	5.836	5.862	142,684,624	-0.03(-0.47%)
Feb 18, 2010	5.778	5.912	5.728	5.890	196,461,808	+0.09(+1.52%)
Feb 17, 2010	5.840	5.843	5.764	5.802	179,324,480	-0.06(-1.04%)
Feb 16, 2010	5.989	6.011	5.845	5.863	179,074,096	-0.11(-1.78%)
Feb 12, 2010	5.936	5.969	5.969	5.969	161,849,696	-0.02(-0.36%)
Feb 11, 2010	5.847	6.007	5.811	5.990	167,261,776	+0.14(+2.33%)
Feb 10, 2010	5.886	5.917	5.786	5.854	124,957,152	-0.03(-0.57%)
Feb 09, 2010	5.896	5.941	5.836	5.888	184,895,248	+0.06(+1.03%)
Feb 08, 2010	5.955	6.036	5.814	5.828	198,269,056	-0.03(-0.48%)
Feb 05, 2010	5.780	5.869	5.692	5.856	221,060,336	+0.07(+1.25%)
Feb 04, 2010	5.918	6.002	5.773	5.783	256,108,400	-0.16(-2.65%)
Feb 03, 2010	5.842	5.966	5.814	5.941	248,698,400	+0.05(+0.83%)
Feb 02, 2010	5.926	5.935	5.707	5.892	462,680,416	-0.04(-0.63%)
Feb 01, 2010	6.145	6.228	5.678	5.930	756,241,088	-0.33(-5.21%)
Jan 29, 2010	6.473	6.577	6.192	6.256	590,965,952	-0.03(-0.49%)
Jan 28, 2010	6.207	6.345	6.126	6.287	542,976,192	+0.16(+2.67%)
Jan 27, 2010	6.037	6.152	5.926	6.123	295,648,448	+0.16(+2.74%)
Jan 26, 2010	6.014	6.135	5.939	5.960	191,628,944	-0.04(-0.69%)
Jan 25, 2010	6.091	6.100	5.892	6.001	241,043,216	-0.06(-0.92%)
Jan 22, 2010	6.265	6.369	6.024	6.057	232,100,880	-0.26(-4.10%)
Jan 21, 2010	6.348	6.392	6.235	6.316	199,879,584	+0.04(+0.67%)
Jan 20, 2010	6.342	6.445	6.239	6.274	181,919,232	-0.09(-1.43%)
Jan 19, 2010	6.295	6.385	6.202	6.366	178,282,128	+0.02(+0.37%)
Jan 15, 2010	6.444	6.342	6.342	6.342	308,253,184	-0.01(-0.16%)
Jan 14, 2010	6.442	6.504	6.305	6.353	195,983,408	-0.09(-1.36%)
Jan 13, 2010	6.380	6.470	6.273	6.440	214,967,360	+0.09(+1.38%)
Jan 12, 2010	6.434	6.476	6.313	6.353	182,296,672	-0.15(-2.27%)
Jan 11, 2010	6.615	6.624	6.445	6.500	176,000,048	-0.16(-2.41%)
Jan 08, 2010	6.513	6.668	6.436	6.660	197,139,072	+0.18(+2.71%)
Jan 07, 2010	6.585	6.600	6.425	6.485	220,981,008	-0.11(-1.70%)
Jan 06, 2010	6.714	6.721	6.567	6.597	143,912,240	-0.12(-1.81%)
Jan 05, 2010	6.656	6.758	6.575	6.719	177,456,432	+0.04(+0.59%)
Jan 04, 2010	6.797	6.814	6.641	6.679	152,355,296	-0.03(-0.46%)
Dec 31, 2009	6.838	6.710	6.710	6.710	90,672,720	-0.10(-1.44%)
Dec 30, 2009	6.904	6.904	6.748	6.808	138,588,384	-0.15(-2.09%)
Dec 29, 2009	7.048	7.112	6.911	6.954	168,405,328	+0.00(+0.07%)
Dec 28, 2009	6.971	7.082	6.910	6.949	175,690,496	+0.04(+0.61%)
Dec 24, 2009	6.944	6.969	6.861	6.907	102,816,752	-0.02(-0.34%)
Dec 23, 2009	6.724	6.936	6.702	6.931	191,381,888	+0.26(+3.88%)
Dec 22, 2009	6.672	6.784	6.617	6.672	164,545,200	+0.05(+0.72%)
Dec 21, 2009	6.509	6.644	6.494	6.624	189,853,664	+0.21(+3.35%)
Dec 18, 2009	6.380	6.424	6.268	6.409	192,558,912	+0.08(+1.24%)
Dec 17, 2009	6.453	6.489	6.330	6.331	169,941,168	-0.07(-1.13%)
Dec 16, 2009	6.531	6.557	6.368	6.403	205,449,824	-0.09(-1.44%)
Dec 15, 2009	6.523	6.607	6.464	6.496	148,930,912	-0.06(-0.88%)
Dec 14, 2009	6.496	6.615	6.452	6.554	200,622,400	-0.14(-2.06%)
Dec 11, 2009	6.788	6.799	6.644	6.692	161,405,936	-0.06(-0.91%)
Dec 10, 2009	6.605	6.794	6.604	6.753	227,407,568	+0.20(+3.10%)
Dec 09, 2009	6.714	6.720	6.476	6.550	252,949,344	-0.14(-2.09%)
Dec 08, 2009	6.699	6.788	6.628	6.690	160,432,272	-0.00(-0.07%)
Dec 07, 2009	6.884	6.934	6.676	6.695	157,108,112	-0.17(-2.45%)
Dec 04, 2009	7.154	7.156	6.740	6.863	297,243,392	-0.18(-2.54%)
Dec 03, 2009	7.164	7.278	7.022	7.042	331,043,712	-0.05(-0.76%)
Dec 02, 2009	6.941	7.117	6.932	7.096	235,521,312	+0.19(+2.71%)
Dec 01, 2009	6.831	6.951	6.772	6.909	193,254,960	+0.13(+1.91%)
Nov 30, 2009	6.594	6.788	6.593	6.780	202,865,072	+0.21(+3.17%)
Nov 27, 2009	6.500	6.634	6.479	6.572	88,659,336	-0.11(-1.71%)
Nov 25, 2009	6.650	6.694	6.604	6.686	101,767,688	+0.05(+0.82%)
Nov 24, 2009	6.663	6.701	6.595	6.631	146,651,088	-0.00(-0.05%)
Nov 23, 2009	6.537	6.634	6.535	6.634	137,114,096	+0.17(+2.58%)
Nov 20, 2009	6.373	6.484	6.356	6.468	133,423,912	+0.03(+0.52%)
Nov 19, 2009	6.512	6.512	6.409	6.434	120,244,536	-0.11(-1.75%)
Nov 18, 2009	6.530	6.555	6.461	6.549	104,514,792	+0.00(+0.03%)
Nov 17, 2009	6.555	6.577	6.451	6.547	155,324,240	-0.02(-0.26%)
Nov 16, 2009	6.590	6.712	6.534	6.564	179,740,480	-0.07(-1.04%)
Nov 13, 2009	6.527	6.634	6.472	6.633	148,011,504	+0.12(+1.87%)
Nov 12, 2009	6.484	6.592	6.484	6.511	144,522,048	+0.03(+0.48%)
Nov 11, 2009	6.539	6.550	6.401	6.480	149,032,256	-0.01(-0.18%)
Nov 10, 2009	6.325	6.515	6.285	6.492	211,080,608	+0.17(+2.75%)
Nov 09, 2009	6.341	6.401	6.265	6.319	172,890,960	+0.02(+0.37%)
Nov 06, 2009	6.136	6.334	6.119	6.295	265,221,440	+0.28(+4.63%)
Nov 05, 2009	5.859	6.033	5.799	6.016	182,162,640	+0.18(+3.00%)
Nov 04, 2009	5.936	5.949	5.824	5.841	152,707,312	-0.06(-1.07%)
Nov 03, 2009	5.870	5.930	5.818	5.905	189,999,888	-0.02(-0.40%)
Nov 02, 2009	5.919	5.961	5.822	5.928	226,124,480	+0.00(+0.03%)
Oct 30, 2009	6.084	6.131	5.897	5.927	266,953,760	-0.19(-3.07%)
Oct 29, 2009	6.180	6.200	5.992	6.114	257,039,216	+0.05(+0.77%)
Oct 28, 2009	6.064	6.241	6.024	6.068	338,433,344	-0.02(-0.35%)
Oct 27, 2009	6.132	6.198	5.957	6.089	406,698,272	-0.13(-2.06%)
Oct 26, 2009	5.947	6.269	5.911	6.217	646,260,032	+0.31(+5.19%)
Oct 23, 2009	5.839	5.968	5.518	5.911	1,168,857,728	+1.25(+26.80%)
Oct 22, 2009	4.672	4.694	4.574	4.662	327,530,816	+0.00(+0.03%)
Oct 21, 2009	4.752	4.820	4.635	4.660	155,162,160	-0.08(-1.64%)
Oct 20, 2009	4.706	4.794	4.702	4.738	155,915,888	+0.01(+0.32%)
Oct 19, 2009	4.756	4.803	4.701	4.723	120,633,488	-0.03(-0.67%)
Oct 16, 2009	4.754	4.795	4.670	4.755	141,134,528	-0.03(-0.72%)
Oct 15, 2009	4.745	4.842	4.743	4.789	125,135,432	-0.07(-1.49%)
Oct 14, 2009	4.800	4.880	4.790	4.862	111,133,280	+0.13(+2.77%)
Oct 13, 2009	4.680	4.751	4.673	4.730	94,633,456	+0.06(+1.31%)
Oct 12, 2009	4.769	4.801	4.643	4.669	112,089,344	-0.11(-2.20%)
Oct 09, 2009	4.739	4.786	4.702	4.774	94,141,656	+0.02(+0.51%)
Oct 08, 2009	4.729	4.825	4.700	4.750	194,014,624	+0.06(+1.33%)
Oct 07, 2009	4.564	4.713	4.547	4.687	149,251,888	+0.15(+3.37%)
Oct 06, 2009	4.456	4.543	4.410	4.535	139,600,384	+0.11(+2.53%)
Oct 05, 2009	4.502	4.536	4.403	4.423	140,901,744	-0.06(-1.31%)
Oct 02, 2009	4.492	4.546	4.468	4.482	101,052,328	-0.06(-1.31%)
Oct 01, 2009	4.614	4.634	4.508	4.541	132,941,104	-0.12(-2.49%)
Sep 30, 2009	4.602	4.697	4.561	4.657	168,364,400	+0.08(+1.79%)
Sep 29, 2009	4.587	4.606	4.494	4.575	88,082,944	-0.02(-0.53%)
Sep 28, 2009	4.541	4.630	4.519	4.600	70,333,864	+0.08(+1.87%)
Sep 25, 2009	4.561	4.602	4.477	4.515	85,348,992	-0.08(-1.73%)
Sep 24, 2009	4.589	4.625	4.528	4.595	101,738,824	-0.01(-0.29%)
Sep 23, 2009	4.630	4.714	4.600	4.608	113,971,120	-0.07(-1.46%)
Sep 22, 2009	4.562	4.698	4.544	4.676	165,685,536	+0.16(+3.52%)
Sep 21, 2009	4.474	4.527	4.414	4.517	84,383,824	+0.01(+0.31%)
Sep 18, 2009	4.526	4.539	4.463	4.503	135,728,480	-0.01(-0.18%)
Sep 17, 2009	4.527	4.549	4.440	4.511	157,822,752	-0.01(-0.29%)
Sep 16, 2009	4.285	4.538	4.285	4.524	262,628,768	+0.36(+8.56%)
Sep 15, 2009	4.199	4.211	4.130	4.168	89,143,992	-0.02(-0.37%)
Sep 14, 2009	4.181	4.219	4.163	4.183	71,607,592	-0.03(-0.80%)
Sep 11, 2009	4.212	4.235	4.178	4.217	120,457,856	+0.03(+0.82%)
Sep 10, 2009	4.107	4.194	4.105	4.183	140,790,880	+0.08(+1.96%)
Sep 09, 2009	4.021	4.122	4.016	4.102	135,838,144	+0.07(+1.66%)
Sep 08, 2009	3.984	4.042	3.934	4.036	141,082,064	+0.10(+2.57%)
Sep 04, 2009	3.904	3.980	3.872	3.934	93,674,520	+0.02(+0.52%)
Sep 03, 2009	3.910	3.939	3.866	3.914	82,996,776	+0.02(+0.41%)
Sep 02, 2009	3.942	3.998	3.881	3.898	130,558,512	-0.05(-1.29%)
Sep 01, 2009	4.028	4.111	3.941	3.949	125,208,904	-0.10(-2.50%)
Aug 31, 2009	4.087	4.088	4.008	4.050	105,522,456	-0.08(-1.90%)
Aug 28, 2009	4.229	4.240	4.119	4.128	92,631,856	-0.08(-1.84%)
Aug 27, 2009	4.191	4.233	4.147	4.206	80,140,448	+0.02(+0.37%)
Aug 26, 2009	4.195	4.228	4.159	4.190	72,444,920	-0.01(-0.23%)
Aug 25, 2009	4.223	4.307	4.188	4.200	96,045,264	-0.02(-0.37%)
Aug 24, 2009	4.249	4.269	4.202	4.215	94,685,216	-0.02(-0.59%)
Aug 21, 2009	4.229	4.243	4.167	4.240	122,913,216	+0.05(+1.08%)
Aug 20, 2009	4.139	4.208	4.123	4.195	107,751,608	+0.05(+1.31%)
Aug 19, 2009	4.036	4.140	4.015	4.140	103,655,056	+0.04(+1.07%)
Aug 18, 2009	4.061	4.125	4.030	4.096	117,946,304	+0.05(+1.31%)
Aug 17, 2009	4.048	4.079	4.003	4.043	138,095,824	-0.13(-3.02%)
Aug 14, 2009	4.196	4.199	4.129	4.169	98,741,592	-0.05(-1.21%)
Aug 13, 2009	4.276	4.308	4.194	4.220	114,516,280	-0.07(-1.58%)
Aug 12, 2009	4.161	4.320	4.159	4.288	112,651,680	+0.12(+2.87%)
Aug 11, 2009	4.172	4.210	4.113	4.168	100,734,464	-0.04(-1.04%)
Aug 10, 2009	4.241	4.263	4.154	4.212	88,895,992	-0.04(-1.03%)
Aug 07, 2009	4.195	4.288	4.195	4.256	112,828,520	+0.04(+1.01%)
Aug 06, 2009	4.206	4.232	4.143	4.214	94,080,192	+0.01(+0.21%)
Aug 05, 2009	4.272	4.277	4.141	4.205	145,925,504	-0.08(-1.76%)
Aug 04, 2009	4.364	4.364	4.237	4.280	123,828,688	-0.08(-1.88%)
Aug 03, 2009	4.318	4.400	4.318	4.362	133,573,144	+0.08(+1.96%)
Jul 31, 2009	4.278	4.327	4.221	4.278	118,013,744	-0.02(-0.38%)
Jul 30, 2009	4.272	4.352	4.249	4.294	145,403,936	+0.09(+2.07%)
Jul 29, 2009	4.214	4.265	4.166	4.207	130,361,992	-0.03(-0.75%)
Jul 28, 2009	4.182	4.272	4.120	4.239	175,780,784	+0.04(+0.88%)
Jul 27, 2009	4.250	4.314	4.168	4.202	226,144,384	-0.11(-2.60%)
Jul 24, 2009	4.370	4.435	4.265	4.314	385,173,056	-0.37(-7.86%)
Jul 23, 2009	4.481	4.709	4.469	4.682	381,528,512	+0.25(+5.72%)
Jul 22, 2009	4.422	4.451	4.379	4.429	106,113,408	-0.01(-0.25%)
Jul 21, 2009	4.416	4.440	4.360	4.440	154,532,432	+0.04(+0.88%)
Jul 20, 2009	4.303	4.434	4.303	4.401	121,400,392	+0.12(+2.77%)
Jul 17, 2009	4.280	4.315	4.250	4.282	101,460,872	-0.01(-0.30%)
Jul 16, 2009	4.211	4.302	4.176	4.295	107,488,712	+0.08(+1.85%)
Jul 15, 2009	4.140	4.222	4.129	4.218	127,076,984	+0.13(+3.17%)
Jul 14, 2009	4.064	4.111	4.012	4.088	91,085,632	+0.02(+0.59%)
Jul 13, 2009	3.973	4.073	3.891	4.064	161,375,664	+0.19(+4.95%)
Jul 10, 2009	3.867	3.932	3.800	3.872	119,803,280	-0.02(-0.60%)
Jul 09, 2009	3.903	3.918	3.832	3.896	127,488,152	+0.04(+0.96%)
Jul 08, 2009	3.814	3.887	3.776	3.859	171,213,904	+0.09(+2.29%)
Jul 07, 2009	3.917	3.925	3.762	3.773	130,139,792	-0.12(-3.16%)
Jul 06, 2009	3.913	3.935	3.818	3.896	147,721,600	-0.06(-1.54%)
Jul 02, 2009	4.046	4.059	3.916	3.957	144,720,192	-0.11(-2.79%)
Jul 01, 2009	4.211	4.215	4.059	4.070	139,950,464	-0.10(-2.46%)
Jun 30, 2009	4.171	4.236	4.114	4.173	160,070,464	+0.03(+0.76%)
Jun 29, 2009	4.184	4.200	4.111	4.142	125,699,176	-0.04(-1.01%)
Jun 26, 2009	4.085	4.197	4.047	4.184	175,928,512	+0.08(+2.04%)
Jun 25, 2009	4.055	4.102	3.942	4.100	147,554,032	+0.15(+3.70%)
Jun 24, 2009	3.891	4.017	3.881	3.954	121,913,976	+0.08(+2.05%)
Jun 23, 2009	3.939	3.945	3.804	3.875	148,659,776	-0.07(-1.86%)
Jun 22, 2009	4.111	4.112	3.919	3.948	195,334,432	-0.19(-4.59%)
Jun 19, 2009	4.098	4.163	4.065	4.138	109,086,000	+0.07(+1.67%)
Jun 18, 2009	4.131	4.138	4.040	4.070	109,317,640	-0.05(-1.28%)
Jun 17, 2009	4.115	4.205	4.023	4.123	156,066,416	+0.02(+0.61%)
Jun 16, 2009	4.175	4.188	4.054	4.098	109,571,360	-0.05(-1.24%)
Jun 15, 2009	4.132	4.155	4.040	4.149	108,289,712	-0.04(-1.07%)
Jun 12, 2009	4.242	4.250	4.091	4.194	124,753,752	-0.08(-1.88%)
Jun 11, 2009	4.305	4.364	4.243	4.274	100,427,888	-0.04(-1.04%)
Jun 10, 2009	4.369	4.418	4.232	4.319	121,756,968	-0.02(-0.56%)
Jun 09, 2009	4.336	4.373	4.298	4.344	89,711,248	+0.04(+0.83%)
Jun 08, 2009	4.280	4.349	4.246	4.308	112,303,448	-0.06(-1.37%)
Jun 05, 2009	4.304	4.387	4.255	4.368	165,662,624	+0.10(+2.39%)
Jun 04, 2009	4.261	4.310	4.219	4.266	109,563,176	-0.01(-0.19%)
Jun 03, 2009	4.111	4.275	4.147	4.274	152,424,800	+0.04(+0.88%)
Jun 02, 2009	4.111	4.262	4.095	4.237	188,380,864	+0.09(+2.26%)

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.