Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.797	8.809	8.744	8.775	63,775,784	-0.02(-0.26%)
Feb 25, 2010	8.673	8.804	8.626	8.797	74,292,216	+0.01(+0.14%)
Feb 24, 2010	8.645	8.811	8.642	8.785	86,915,216	+0.13(+1.46%)
Feb 23, 2010	8.702	8.766	8.635	8.659	69,802,416	-0.08(-0.87%)
Feb 22, 2010	8.761	8.792	8.683	8.735	71,991,352	-0.04(-0.45%)
Feb 19, 2010	8.711	8.811	8.673	8.775	96,437,448	-0.00(-0.04%)
Feb 18, 2010	8.704	8.804	8.616	8.778	135,888,256	+0.12(+1.38%)
Feb 17, 2010	8.599	8.681	8.593	8.659	135,537,440	+0.12(+1.38%)
Feb 16, 2010	8.455	8.569	8.429	8.542	85,012,568	+0.17(+2.02%)
Feb 12, 2010	16.70	8.372	8.372	8.372	100,485,624	-0.03(-0.33%)
Feb 11, 2010	8.293	8.440	8.262	8.400	74,409,520	+0.10(+1.25%)
Feb 10, 2010	8.384	8.417	8.250	8.296	80,299,440	-0.02(-0.21%)
Feb 09, 2010	8.310	8.438	8.269	8.313	101,999,352	+0.06(+0.71%)
Feb 08, 2010	8.146	8.315	8.129	8.255	101,966,752	+0.08(+0.97%)
Feb 05, 2010	8.104	8.205	8.027	8.175	114,208,816	+0.05(+0.62%)
Feb 04, 2010	8.326	8.417	8.117	8.125	125,337,776	-0.29(-3.45%)
Feb 03, 2010	8.374	8.447	8.338	8.415	65,749,048	+0.02(+0.25%)
Feb 02, 2010	8.345	8.434	8.289	8.395	101,085,224	+0.13(+1.62%)
Feb 01, 2010	8.184	8.275	8.155	8.261	91,066,800	+0.13(+1.58%)
Jan 29, 2010	8.357	8.370	8.085	8.132	135,951,424	-0.12(-1.51%)
Jan 28, 2010	8.535	8.540	8.208	8.256	153,742,752	-0.29(-3.36%)
Jan 27, 2010	8.599	8.599	8.381	8.543	104,239,440	-0.05(-0.58%)
Jan 26, 2010	8.656	8.725	8.566	8.593	91,044,544	-0.06(-0.64%)
Jan 25, 2010	8.561	8.711	8.536	8.649	78,009,296	+0.13(+1.56%)
Jan 22, 2010	8.813	8.846	8.509	8.516	117,249,632	-0.35(-3.90%)
Jan 21, 2010	9.055	9.065	8.792	8.861	107,000,592	-0.16(-1.76%)
Jan 20, 2010	9.029	9.058	8.896	9.020	80,459,440	-0.09(-1.02%)
Jan 19, 2010	9.001	9.120	9.000	9.113	65,853,064	+0.05(+0.53%)
Jan 15, 2010	18.17	9.065	9.065	9.065	85,110,736	-0.01(-0.08%)
Jan 14, 2010	9.024	9.146	9.006	9.072	93,272,464	+0.05(+0.56%)
Jan 13, 2010	9.018	9.055	8.923	9.022	68,232,648	+0.04(+0.48%)
Jan 12, 2010	8.989	9.081	8.948	8.979	71,376,344	-0.08(-0.88%)
Jan 11, 2010	9.084	9.108	8.973	9.058	58,657,848	-0.03(-0.30%)
Jan 08, 2010	9.001	9.094	8.989	9.086	59,271,472	+0.07(+0.75%)
Jan 07, 2010	9.017	9.086	8.984	9.018	59,162,988	+0.00(+0.04%)
Jan 06, 2010	9.075	9.110	8.992	9.015	67,991,320	-0.08(-0.93%)
Jan 05, 2010	9.008	9.112	9.001	9.100	75,786,696	+0.04(+0.42%)
Jan 04, 2010	8.904	9.070	8.866	9.062	73,488,760	+0.16(+1.82%)
Dec 31, 2009	18.25	8.899	8.899	8.899	88,307,264	-0.25(-2.68%)
Dec 30, 2009	9.032	9.144	9.032	9.144	38,467,880	+0.06(+0.68%)
Dec 29, 2009	9.091	9.127	9.075	9.082	40,318,512	-0.03(-0.36%)
Dec 28, 2009	9.136	9.136	9.062	9.115	64,519,580	-0.02(-0.21%)
Dec 24, 2009	9.029	9.146	9.011	9.134	24,088,992	+0.07(+0.72%)
Dec 23, 2009	9.065	9.070	8.987	9.068	46,650,384	+0.01(+0.06%)
Dec 22, 2009	8.973	9.089	8.967	9.063	70,560,336	+0.06(+0.67%)
Dec 21, 2009	8.896	9.029	8.889	9.003	91,639,328	+0.11(+1.18%)
Dec 18, 2009	8.794	8.916	8.759	8.897	124,185,736	+0.16(+1.86%)
Dec 17, 2009	8.801	8.827	8.683	8.735	81,178,984	-0.12(-1.33%)
Dec 16, 2009	8.794	8.904	8.792	8.852	90,569,472	+0.04(+0.49%)
Dec 15, 2009	8.728	8.854	8.695	8.809	107,182,424	+0.05(+0.61%)
Dec 14, 2009	8.756	8.770	8.735	8.756	72,225,608	+0.11(+1.26%)
Dec 11, 2009	8.654	8.675	8.619	8.647	68,500,520	-0.02(-0.18%)
Dec 10, 2009	8.633	8.678	8.602	8.662	108,588,736	+0.03(+0.38%)
Dec 09, 2009	8.471	8.638	8.433	8.630	101,488,336	+0.17(+2.06%)
Dec 08, 2009	8.479	8.491	8.434	8.455	67,016,988	-0.05(-0.55%)
Dec 07, 2009	8.548	8.618	8.491	8.502	75,462,712	-0.10(-1.16%)
Dec 04, 2009	8.486	8.621	8.483	8.602	109,370,648	+0.14(+1.70%)
Dec 03, 2009	8.505	8.538	8.445	8.459	91,209,856	-0.00(-0.04%)
Dec 02, 2009	8.529	8.569	8.448	8.462	85,320,072	-0.11(-1.23%)
Dec 01, 2009	8.533	8.604	8.526	8.567	105,985,912	+0.09(+1.08%)
Nov 30, 2009	8.460	8.519	8.433	8.476	94,689,840	-0.00(-0.02%)
Nov 27, 2009	8.455	8.529	8.396	8.478	57,586,348	-0.17(-1.96%)
Nov 25, 2009	8.697	8.699	8.631	8.647	73,775,744	-0.02(-0.28%)
Nov 24, 2009	8.742	8.815	8.611	8.671	99,963,680	-0.14(-1.63%)
Nov 23, 2009	8.713	8.816	8.699	8.815	91,013,792	+0.17(+1.96%)
Nov 20, 2009	8.566	8.685	8.554	8.645	83,298,192	+0.04(+0.44%)
Nov 19, 2009	8.671	8.699	8.521	8.607	87,269,608	-0.11(-1.31%)
Nov 18, 2009	8.816	8.820	8.685	8.721	95,643,992	-0.15(-1.64%)
Nov 17, 2009	8.700	8.885	8.681	8.866	91,549,592	+0.09(+1.00%)
Nov 16, 2009	8.619	8.790	8.614	8.778	119,339,816	+0.16(+1.80%)
Nov 13, 2009	8.569	8.630	8.535	8.623	80,216,872	+0.04(+0.42%)
Nov 12, 2009	8.578	8.631	8.556	8.586	127,254,976	-0.05(-0.60%)
Nov 11, 2009	8.607	8.638	8.588	8.638	82,231,088	+0.01(+0.08%)
Nov 10, 2009	8.605	8.633	8.578	8.631	61,437,348	-0.01(-0.06%)
Nov 09, 2009	8.478	8.638	8.434	8.637	90,095,744	+0.14(+1.69%)
Nov 06, 2009	8.410	8.493	8.383	8.493	62,558,472	+0.12(+1.42%)
Nov 05, 2009	8.357	8.447	8.294	8.374	65,896,308	+0.12(+1.49%)
Nov 04, 2009	8.286	8.403	8.239	8.251	90,117,656	+0.04(+0.53%)
Nov 03, 2009	8.256	8.293	8.172	8.208	85,201,008	-0.11(-1.35%)
Nov 02, 2009	8.194	8.341	8.148	8.320	89,230,384	+0.12(+1.47%)
Oct 30, 2009	8.332	8.466	8.168	8.199	96,888,056	-0.15(-1.84%)
Oct 29, 2009	8.118	8.360	8.118	8.353	90,265,240	+0.25(+3.03%)
Oct 28, 2009	8.153	8.217	8.094	8.108	68,322,968	-0.06(-0.78%)
Oct 27, 2009	8.246	8.293	8.141	8.172	58,321,252	-0.10(-1.17%)
Oct 26, 2009	8.374	8.448	8.218	8.269	64,922,408	-0.12(-1.44%)
Oct 23, 2009	8.386	8.412	8.336	8.389	78,440,416	+0.04(+0.50%)
Oct 22, 2009	8.305	8.377	8.246	8.348	53,191,128	+0.02(+0.21%)
Oct 21, 2009	8.396	8.474	8.320	8.331	71,664,024	-0.09(-1.07%)
Oct 20, 2009	8.405	8.440	8.400	8.421	71,267,024	+0.05(+0.56%)
Oct 19, 2009	8.332	8.386	8.317	8.374	64,938,744	+0.02(+0.21%)
Oct 16, 2009	8.263	8.364	8.198	8.357	112,809,072	+0.06(+0.77%)
Oct 15, 2009	8.236	8.293	8.229	8.293	69,011,688	+0.02(+0.23%)
Oct 14, 2009	8.206	8.289	8.184	8.274	84,233,552	+0.21(+2.57%)
Oct 13, 2009	8.079	8.113	8.042	8.066	72,531,912	-0.06(-0.74%)
Oct 12, 2009	8.196	8.206	8.094	8.127	49,262,352	-0.06(-0.72%)
Oct 09, 2009	8.016	8.203	8.013	8.186	82,772,032	+0.16(+1.98%)
Oct 08, 2009	8.101	8.148	8.008	8.027	86,849,496	-0.02(-0.21%)
Oct 07, 2009	8.084	8.098	7.992	8.044	63,223,880	-0.08(-0.96%)
Oct 06, 2009	8.016	8.137	7.966	8.122	90,905,632	+0.16(+2.04%)
Oct 05, 2009	7.857	8.023	7.831	7.959	84,495,600	+0.14(+1.74%)
Oct 02, 2009	7.876	7.940	7.809	7.823	105,077,128	-0.12(-1.48%)
Oct 01, 2009	8.123	8.175	7.914	7.940	116,395,776	-0.22(-2.65%)
Sep 30, 2009	8.165	8.229	8.063	8.156	123,831,584	-0.04(-0.48%)
Sep 29, 2009	8.234	8.284	8.165	8.196	113,740,664	-0.06(-0.73%)
Sep 28, 2009	8.115	8.293	8.094	8.256	96,529,640	+0.13(+1.64%)
Sep 25, 2009	8.018	8.160	8.009	8.123	115,645,352	+0.03(+0.32%)
Sep 24, 2009	8.127	8.203	8.035	8.098	76,577,608	-0.01(-0.13%)
Sep 23, 2009	8.101	8.269	8.089	8.108	92,529,288	-0.01(-0.17%)
Sep 22, 2009	8.111	8.149	8.085	8.122	82,960,432	+0.11(+1.42%)
Sep 21, 2009	7.883	8.030	7.863	8.008	66,609,604	+0.03(+0.43%)
Sep 18, 2009	7.939	8.034	7.901	7.973	115,296,720	+0.08(+0.96%)
Sep 17, 2009	7.868	7.989	7.842	7.897	70,432,840	+0.02(+0.19%)
Sep 16, 2009	7.904	7.940	7.849	7.882	80,330,472	-0.00(-0.04%)
Sep 15, 2009	7.899	7.921	7.819	7.885	64,178,552	-0.01(-0.13%)
Sep 14, 2009	7.831	7.947	7.830	7.895	74,759,704	-0.07(-0.87%)
Sep 11, 2009	8.030	8.039	7.925	7.964	74,323,712	-0.07(-0.86%)
Sep 10, 2009	7.925	8.034	7.907	8.034	85,912,168	+0.09(+1.13%)
Sep 09, 2009	7.825	7.944	7.776	7.944	95,402,152	+0.09(+1.12%)
Sep 08, 2009	7.793	7.857	7.771	7.856	60,734,432	+0.06(+0.82%)
Sep 04, 2009	7.688	7.800	7.683	7.792	50,858,212	+0.11(+1.46%)
Sep 03, 2009	7.657	7.738	7.629	7.679	65,003,560	+0.03(+0.45%)
Sep 02, 2009	7.541	7.688	7.533	7.645	93,590,344	+0.07(+0.94%)
Sep 01, 2009	7.712	7.792	7.541	7.574	95,614,856	-0.18(-2.34%)
Aug 31, 2009	7.621	7.766	7.588	7.755	74,448,464	+0.02(+0.29%)
Aug 28, 2009	7.819	7.869	7.702	7.733	113,382,936	-0.01(-0.11%)
Aug 27, 2009	7.676	7.754	7.635	7.742	86,939,792	+0.06(+0.83%)
Aug 26, 2009	7.702	7.731	7.619	7.678	82,563,112	-0.04(-0.54%)
Aug 25, 2009	7.766	7.802	7.688	7.719	104,719,552	-0.02(-0.25%)
Aug 24, 2009	7.745	7.795	7.693	7.738	87,526,328	+0.00(+0.02%)
Aug 21, 2009	7.636	7.747	7.572	7.736	109,605,488	+0.14(+1.82%)
Aug 20, 2009	7.512	7.615	7.500	7.598	72,629,288	+0.03(+0.34%)
Aug 19, 2009	7.356	7.602	7.346	7.572	146,558,080	-0.02(-0.30%)
Aug 18, 2009	7.484	7.621	7.424	7.595	141,826,256	+0.11(+1.52%)
Aug 17, 2009	7.538	7.553	7.410	7.481	72,449,336	-0.14(-1.79%)
Aug 14, 2009	7.659	7.683	7.541	7.617	67,311,888	-0.04(-0.59%)
Aug 13, 2009	7.638	7.686	7.564	7.662	66,978,700	+0.03(+0.38%)
Aug 12, 2009	7.463	7.688	7.458	7.633	79,829,624	+0.14(+1.82%)
Aug 11, 2009	7.503	7.550	7.481	7.496	62,489,920	-0.05(-0.64%)
Aug 10, 2009	7.493	7.558	7.460	7.545	70,462,776	+0.02(+0.30%)
Aug 07, 2009	7.403	7.555	7.339	7.522	111,544,280	+0.23(+3.15%)
Aug 06, 2009	7.453	7.496	7.280	7.292	98,481,112	-0.18(-2.43%)
Aug 05, 2009	7.500	7.501	7.384	7.474	78,083,328	-0.03(-0.37%)
Aug 04, 2009	7.443	7.515	7.429	7.501	83,177,360	+0.02(+0.25%)
Aug 03, 2009	7.493	7.533	7.422	7.482	77,261,616	+0.00(+0.02%)
Jul 31, 2009	7.351	7.524	7.330	7.481	122,070,616	+0.10(+1.38%)
Jul 30, 2009	7.327	7.479	7.322	7.379	110,058,024	+0.09(+1.23%)
Jul 29, 2009	7.175	7.298	7.125	7.289	78,059,576	+0.04(+0.50%)
Jul 28, 2009	7.201	7.253	7.118	7.253	67,176,528	+0.05(+0.70%)
Jul 27, 2009	7.189	7.237	7.110	7.203	61,855,852	-0.01(-0.07%)
Jul 24, 2009	7.121	7.218	7.066	7.208	65,224,192	+0.01(+0.19%)
Jul 23, 2009	7.025	7.244	7.019	7.194	110,221,120	+0.15(+2.06%)
Jul 22, 2009	6.964	7.083	6.961	7.049	85,638,640	+0.04(+0.57%)
Jul 21, 2009	6.926	7.011	6.867	7.009	81,871,392	+0.02(+0.35%)
Jul 20, 2009	6.938	6.997	6.883	6.985	69,134,960	+0.08(+1.13%)
Jul 17, 2009	6.881	6.911	6.848	6.907	84,327,112	+0.05(+0.78%)
Jul 16, 2009	6.653	6.892	6.634	6.854	116,459,112	+0.15(+2.19%)
Jul 15, 2009	6.565	6.712	6.531	6.707	101,150,512	+0.29(+4.52%)
Jul 14, 2009	6.378	6.441	6.335	6.417	80,181,088	-0.03(-0.43%)
Jul 13, 2009	6.372	6.465	6.363	6.444	77,284,896	+0.01(+0.16%)
Jul 10, 2009	6.429	6.518	6.354	6.434	65,936,392	-0.01(-0.16%)
Jul 09, 2009	6.467	6.479	6.392	6.444	56,978,484	+0.02(+0.24%)
Jul 08, 2009	6.368	6.463	6.358	6.429	87,444,296	+0.06(+1.00%)
Jul 07, 2009	6.498	6.531	6.354	6.365	81,460,984	-0.15(-2.36%)
Jul 06, 2009	6.487	6.600	6.463	6.518	70,417,176	-0.02(-0.32%)
Jul 02, 2009	6.610	6.683	6.539	6.539	69,410,776	-0.14(-2.15%)
Jul 01, 2009	6.703	6.845	6.658	6.683	112,836,320	+0.01(+0.08%)
Jun 30, 2009	6.712	6.779	6.626	6.677	95,668,976	-0.06(-0.85%)
Jun 29, 2009	6.539	6.743	6.532	6.734	143,506,784	+0.24(+3.64%)
Jun 26, 2009	6.584	6.620	6.484	6.498	133,199,640	-0.09(-1.34%)
Jun 25, 2009	6.537	6.619	6.513	6.586	92,492,592	+0.16(+2.42%)
Jun 24, 2009	6.501	6.558	6.391	6.430	100,443,288	-0.02(-0.37%)
Jun 23, 2009	6.558	6.558	6.444	6.455	73,056,264	-0.07(-1.01%)
Jun 22, 2009	6.550	6.665	6.487	6.520	112,690,872	-0.11(-1.59%)
Jun 19, 2009	6.534	6.642	6.527	6.626	151,530,128	+0.14(+2.13%)
Jun 18, 2009	6.461	6.503	6.346	6.487	104,870,496	+0.02(+0.35%)
Jun 17, 2009	6.334	6.479	6.325	6.465	97,865,688	+0.10(+1.57%)
Jun 16, 2009	6.434	6.449	6.335	6.365	81,186,648	-0.05(-0.78%)
Jun 15, 2009	6.448	6.487	6.344	6.415	75,371,936	-0.11(-1.67%)
Jun 12, 2009	6.415	6.531	6.401	6.524	78,087,752	+0.09(+1.42%)
Jun 11, 2009	6.353	6.518	6.353	6.432	90,713,120	+0.08(+1.20%)
Jun 10, 2009	6.415	6.434	6.273	6.356	81,973,888	-0.01(-0.14%)
Jun 09, 2009	6.427	6.475	6.332	6.365	89,557,816	-0.10(-1.52%)
Jun 08, 2009	6.372	6.501	6.306	6.463	101,194,344	+0.01(+0.16%)
Jun 05, 2009	6.299	6.479	6.297	6.453	150,238,976	+0.22(+3.49%)
Jun 04, 2009	6.173	6.268	6.130	6.235	109,468,288	+0.08(+1.29%)
Jun 03, 2009	6.171	6.194	6.074	6.156	80,711,576	-0.04(-0.59%)
Jun 02, 2009	6.213	6.315	6.154	6.192	95,903,376	-0.03(-0.44%)
Jun 01, 2009	6.012	6.242	5.995	6.220	102,923,088	+0.29(+4.80%)
May 29, 2009	5.933	6.023	5.848	5.934	112,920,040	-0.06(-1.01%)
May 28, 2009	5.934	6.061	5.908	5.995	96,103,576	+0.06(+1.05%)
May 27, 2009	5.960	6.090	5.917	5.933	97,483,824	-0.02(-0.38%)
May 26, 2009	5.850	6.059	5.831	5.955	116,115,704	+0.06(+0.97%)
May 22, 2009	5.929	5.988	5.848	5.898	69,486,736	-0.01(-0.23%)
May 21, 2009	5.928	5.941	5.796	5.912	147,048,976	-0.08(-1.30%)
May 20, 2009	6.214	6.133	5.948	5.990	274,716,800	-0.33(-5.22%)
May 19, 2009	6.214	6.389	6.152	6.320	150,720,368	+0.15(+2.38%)
May 18, 2009	6.081	6.178	5.981	6.173	102,033,536	+0.12(+2.06%)
May 15, 2009	6.038	6.158	6.019	6.049	98,248,776	+0.01(+0.23%)
May 14, 2009	5.945	6.059	5.891	6.035	85,156,120	+0.12(+2.10%)
May 13, 2009	5.979	6.016	5.862	5.910	81,885,416	-0.11(-1.86%)
May 12, 2009	6.066	6.088	5.992	6.023	79,912,680	-0.03(-0.49%)
May 11, 2009	5.881	6.107	5.879	6.052	82,224,216	+0.06(+1.01%)
May 08, 2009	6.019	6.021	5.770	5.992	138,630,352	+0.06(+1.03%)
May 07, 2009	6.299	6.299	5.919	5.930	158,766,272	-0.35(-5.52%)
May 06, 2009	6.335	6.358	6.201	6.277	89,212,728	-0.08(-1.28%)
May 05, 2009	6.320	6.387	6.299	6.358	74,669,760	-0.06(-0.92%)
May 04, 2009	6.349	6.434	6.270	6.417	74,650,136	+0.11(+1.70%)
May 01, 2009	6.211	6.320	6.138	6.309	75,930,736	+0.09(+1.50%)
Apr 30, 2009	6.354	6.461	6.172	6.216	112,322,488	-0.08(-1.29%)
Apr 29, 2009	6.147	6.392	6.131	6.297	81,253,832	+0.18(+2.91%)
Apr 28, 2009	6.061	6.199	6.036	6.119	63,821,096	-0.01(-0.08%)
Apr 27, 2009	6.069	6.252	6.057	6.125	82,152,976	-0.06(-0.98%)
Apr 24, 2009	6.042	6.220	6.017	6.185	103,269,920	+0.18(+2.99%)
Apr 23, 2009	6.004	6.031	5.867	6.005	85,274,768	+0.01(+0.23%)
Apr 22, 2009	6.002	6.140	5.978	5.992	88,841,472	-0.12(-1.98%)
Apr 21, 2009	5.960	6.133	5.922	6.112	82,640,096	+0.12(+2.02%)
Apr 20, 2009	6.109	6.147	5.976	5.992	93,895,664	-0.28(-4.46%)
Apr 17, 2009	6.296	6.320	6.097	6.271	122,919,272	-0.05(-0.82%)
Apr 16, 2009	6.133	6.370	6.126	6.323	122,478,392	+0.30(+5.02%)
Apr 15, 2009	5.838	6.040	5.834	6.021	108,067,568	+0.13(+2.14%)
Apr 14, 2009	5.846	5.934	5.831	5.895	80,057,768	-0.07(-1.16%)
Apr 13, 2009	5.841	6.012	5.782	5.964	75,601,992	+0.02(+0.26%)
Apr 09, 2009	5.857	5.986	5.801	5.948	91,892,904	+0.24(+4.14%)
Apr 08, 2009	5.788	5.841	5.637	5.712	83,037,168	-0.04(-0.75%)
Apr 07, 2009	5.724	5.800	5.665	5.755	80,454,056	-0.08(-1.33%)
Apr 06, 2009	5.877	5.890	5.687	5.833	92,143,616	-0.07(-1.14%)
Apr 03, 2009	5.815	6.031	5.815	5.900	116,229,392	+0.08(+1.37%)
Apr 02, 2009	5.798	6.033	5.788	5.820	133,402,912	+0.14(+2.46%)
Apr 01, 2009	5.418	5.710	5.352	5.681	121,191,504	+0.14(+2.56%)
Mar 31, 2009	5.615	5.668	5.532	5.539	111,084,728	-0.01(-0.19%)
Mar 30, 2009	5.573	5.598	5.439	5.549	164,771,840	-0.19(-3.25%)
Mar 26, 2009	5.492	5.757	5.458	5.736	205,129,024	+0.38(+7.06%)
Mar 25, 2009	5.354	5.442	5.207	5.357	144,331,536	+0.07(+1.27%)
Mar 24, 2009	5.338	5.394	5.269	5.290	106,468,216	-0.10(-1.83%)
Mar 23, 2009	5.281	5.389	5.252	5.389	155,529,856	+0.40(+8.11%)
Mar 20, 2009	5.064	5.181	4.958	4.984	163,535,728	-0.06(-1.20%)
Mar 19, 2009	5.098	5.140	5.008	5.045	111,056,208	+0.04(+0.72%)
Mar 18, 2009	5.071	5.135	4.896	5.008	185,592,688	-0.13(-2.55%)
Mar 17, 2009	5.055	5.140	4.993	5.140	113,438,688	+0.13(+2.52%)
Mar 16, 2009	5.121	5.162	4.993	5.014	102,251,512	-0.07(-1.46%)
Mar 13, 2009	5.114	5.183	5.033	5.088	0	+0.02(+0.37%)
Mar 12, 2009	4.924	5.088	4.848	5.069	139,083,680	+0.13(+2.55%)
Mar 11, 2009	4.815	4.995	4.768	4.943	161,717,856	+0.28(+6.04%)
Mar 10, 2009	4.502	4.684	4.421	4.661	206,423,200	+0.25(+5.68%)
Mar 09, 2009	4.573	4.670	4.387	4.411	177,296,832	-0.25(-5.37%)
Mar 06, 2009	4.525	4.730	4.440	4.661	0	-0.02(-0.37%)
Mar 05, 2009	4.856	4.888	4.632	4.678	174,945,888	-0.27(-5.48%)
Mar 04, 2009	5.008	5.041	4.881	4.950	154,367,232	+0.11(+2.29%)

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.