Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.217	9.229	9.074	9.125	20,193,684	-0.06(-0.69%)
Nov 27, 2009	9.171	9.286	9.051	9.188	10,293,988	-0.20(-2.14%)
Nov 25, 2009	9.246	9.401	9.160	9.389	15,685,676	+0.14(+1.49%)
Nov 24, 2009	9.384	9.401	9.160	9.252	25,912,510	-0.07(-0.74%)
Nov 23, 2009	9.567	9.619	9.292	9.321	22,765,804	-0.14(-1.46%)
Nov 20, 2009	9.533	9.613	9.395	9.458	22,135,502	+0.06(+0.67%)
Nov 19, 2009	9.613	9.648	9.344	9.395	19,296,772	-0.26(-2.73%)
Nov 18, 2009	9.717	9.849	9.613	9.659	17,547,048	-0.03(-0.36%)
Nov 17, 2009	9.768	9.803	9.613	9.694	18,221,044	-0.11(-1.11%)
Nov 16, 2009	9.837	10.04	9.768	9.803	21,765,016	+0.01(+0.06%)
Nov 13, 2009	9.814	9.912	9.654	9.797	17,444,186	+0.03(+0.29%)
Nov 12, 2009	9.969	10.04	9.768	9.768	16,932,052	-0.25(-2.52%)
Nov 11, 2009	9.969	10.16	9.926	10.02	15,698,847	+0.10(+0.98%)
Nov 10, 2009	9.981	10.02	9.797	9.924	20,969,796	-0.03(-0.29%)
Nov 09, 2009	10.02	10.11	9.843	9.952	19,279,686	+0.02(+0.23%)
Nov 06, 2009	10.08	10.22	9.826	9.929	20,489,470	-0.26(-2.54%)
Nov 05, 2009	10.27	10.31	10.12	10.19	14,346,209	+0.02(+0.23%)
Nov 04, 2009	10.40	10.52	10.10	10.16	16,348,673	-0.15(-1.45%)
Nov 03, 2009	10.06	10.37	9.958	10.31	17,291,456	+0.12(+1.18%)
Nov 02, 2009	10.42	10.52	9.998	10.19	26,377,918	-0.20(-1.93%)
Oct 30, 2009	10.88	10.93	10.29	10.39	21,551,164	-0.48(-4.44%)
Oct 29, 2009	10.84	11.00	10.72	10.88	16,702,738	+0.14(+1.28%)
Oct 28, 2009	11.31	11.42	10.69	10.74	25,306,166	-0.40(-3.56%)
Oct 27, 2009	11.41	11.85	10.91	11.14	39,420,356	-0.51(-4.34%)
Oct 26, 2009	11.88	12.28	11.64	11.64	28,330,822	-0.23(-1.94%)
Oct 23, 2009	12.01	12.04	11.84	11.87	35,964,640	+0.32(+2.73%)
Oct 22, 2009	11.55	11.73	11.34	11.55	19,419,366	-0.01(-0.10%)
Oct 21, 2009	11.45	12.02	11.44	11.57	37,064,420	+0.02(+0.15%)
Oct 20, 2009	11.51	11.72	11.47	11.55	31,293,674	+0.26(+2.29%)
Oct 19, 2009	11.42	11.49	11.27	11.29	17,661,188	-0.05(-0.41%)
Oct 16, 2009	11.53	11.55	11.26	11.34	29,691,916	-0.24(-2.03%)
Oct 15, 2009	10.73	11.57	10.73	11.57	43,699,220	+0.77(+7.12%)
Oct 14, 2009	10.89	10.99	10.64	10.80	26,779,368	-0.21(-1.93%)
Oct 13, 2009	11.03	11.14	10.85	11.01	19,432,070	+0.00(+0.00%)
Oct 12, 2009	11.26	11.36	11.00	11.01	16,406,175	-0.11(-1.03%)
Oct 09, 2009	11.19	11.26	11.00	11.13	8,166,488	-0.13(-1.12%)
Oct 08, 2009	11.15	11.30	11.01	11.26	17,704,230	+0.17(+1.50%)
Oct 07, 2009	10.92	11.29	10.91	11.09	13,740,522	+0.09(+0.78%)
Oct 06, 2009	11.20	11.31	10.88	11.00	16,156,783	-0.05(-0.42%)
Oct 05, 2009	10.51	11.11	10.37	11.05	23,671,874	+0.35(+3.27%)
Oct 02, 2009	10.77	10.84	10.60	10.70	14,269,270	-0.21(-1.90%)
Oct 01, 2009	11.18	11.31	10.91	10.91	16,924,040	-0.23(-2.06%)
Sep 30, 2009	11.27	11.37	10.85	11.14	28,644,374	-0.04(-0.36%)
Sep 29, 2009	11.26	11.39	11.14	11.18	16,684,844	-0.20(-1.72%)
Sep 28, 2009	11.26	11.50	11.14	11.37	15,309,325	+0.20(+1.75%)
Sep 25, 2009	10.90	11.39	10.90	11.18	26,431,248	+0.33(+3.07%)
Sep 24, 2009	11.37	11.37	10.79	10.84	22,073,478	-0.54(-4.74%)
Sep 23, 2009	11.72	11.77	11.36	11.38	18,452,662	-0.30(-2.60%)
Sep 22, 2009	11.77	11.96	11.57	11.69	21,765,024	+0.12(+1.04%)
Sep 21, 2009	11.54	11.61	11.37	11.57	16,374,923	-0.05(-0.40%)
Sep 18, 2009	11.95	12.11	11.53	11.61	38,116,048	+0.31(+2.74%)
Sep 17, 2009	11.02	12.12	10.95	11.30	70,117,944	+0.45(+4.17%)
Sep 16, 2009	10.85	11.04	10.78	10.85	18,873,762	+0.01(+0.07%)
Sep 15, 2009	11.02	11.05	10.72	10.84	18,181,782	-0.11(-1.00%)
Sep 14, 2009	10.78	11.00	10.74	10.95	13,146,312	+0.08(+0.74%)
Sep 11, 2009	10.83	11.02	10.72	10.87	14,375,165	+0.10(+0.96%)
Sep 10, 2009	10.52	10.77	10.42	10.77	20,220,694	+0.20(+1.85%)
Sep 09, 2009	10.73	10.79	10.53	10.57	16,829,284	-0.20(-1.81%)
Sep 08, 2009	10.62	10.86	10.60	10.77	18,810,650	+0.22(+2.12%)
Sep 04, 2009	10.32	10.57	10.31	10.54	8,712,633	+0.14(+1.33%)
Sep 03, 2009	10.37	10.45	10.21	10.41	11,198,354	+0.10(+1.00%)
Sep 02, 2009	10.35	10.50	10.29	10.30	16,669,639	-0.17(-1.59%)
Sep 01, 2009	10.69	10.89	10.44	10.47	13,623,624	-0.29(-2.72%)
Aug 31, 2009	10.71	10.77	10.54	10.76	16,361,094	-0.15(-1.37%)
Aug 28, 2009	10.96	11.01	10.80	10.91	11,851,638	-0.02(-0.21%)
Aug 27, 2009	10.81	10.99	10.66	10.93	13,227,051	+0.02(+0.21%)
Aug 26, 2009	10.77	11.01	10.74	10.91	14,611,483	+0.06(+0.58%)
Aug 25, 2009	11.00	11.02	10.80	10.85	18,058,820	-0.01(-0.11%)
Aug 24, 2009	10.83	11.12	10.69	10.86	21,391,390	+0.24(+2.27%)
Aug 21, 2009	10.45	10.68	10.42	10.62	22,880,586	+0.31(+3.01%)
Aug 20, 2009	10.06	10.34	10.06	10.31	16,684,494	+0.17(+1.70%)
Aug 19, 2009	9.797	10.17	9.791	10.14	14,865,403	+0.23(+2.32%)
Aug 18, 2009	9.878	9.981	9.849	9.906	16,654,965	+0.02(+0.22%)
Aug 17, 2009	9.895	10.02	9.791	9.885	12,799,177	-0.33(-3.25%)
Aug 14, 2009	10.46	10.51	10.12	10.22	14,986,381	-0.24(-2.31%)
Aug 13, 2009	10.46	10.54	10.35	10.46	17,583,026	+0.08(+0.77%)
Aug 12, 2009	10.41	10.54	10.33	10.38	14,361,139	-0.08(-0.77%)
Aug 11, 2009	10.57	10.61	10.34	10.46	16,518,126	-0.18(-1.67%)
Aug 10, 2009	10.49	10.66	10.44	10.64	14,102,506	+0.00(+0.00%)
Aug 07, 2009	10.89	10.90	10.62	10.64	23,964,284	-0.10(-0.96%)
Aug 06, 2009	10.77	10.89	10.68	10.74	22,275,604	-0.07(-0.69%)
Aug 05, 2009	10.71	10.91	10.65	10.81	20,843,760	+0.12(+1.12%)
Aug 04, 2009	10.61	10.82	10.54	10.69	14,376,020	+0.01(+0.06%)
Aug 03, 2009	10.51	10.73	10.43	10.69	20,982,934	+0.35(+3.39%)
Jul 31, 2009	10.22	10.46	10.21	10.34	20,278,146	-0.02(-0.22%)
Jul 30, 2009	10.28	10.45	10.15	10.36	20,255,164	+0.20(+1.92%)
Jul 29, 2009	10.33	10.35	9.964	10.16	24,147,804	-0.36(-3.38%)
Jul 28, 2009	10.49	10.58	10.19	10.52	38,377,680	-0.26(-2.45%)
Jul 27, 2009	10.59	10.86	10.57	10.78	27,386,854	+0.27(+2.57%)
Jul 24, 2009	10.42	10.60	10.32	10.52	1,857	-0.01(-0.06%)
Jul 23, 2009	10.25	10.56	10.25	10.52	21,260,646	+0.34(+3.39%)
Jul 22, 2009	10.19	10.28	10.11	10.18	22,059,488	-0.12(-1.17%)
Jul 21, 2009	10.32	10.42	10.21	10.30	20,720,910	+0.07(+0.67%)
Jul 20, 2009	10.11	10.25	10.04	10.23	19,348,106	+0.22(+2.24%)
Jul 17, 2009	9.860	10.04	9.849	10.00	21,402,336	+0.12(+1.22%)
Jul 16, 2009	9.677	9.906	9.648	9.883	27,041,414	+0.12(+1.24%)
Jul 15, 2009	9.608	9.791	9.573	9.763	20,640,162	+0.35(+3.72%)
Jul 14, 2009	9.384	9.567	9.303	9.412	20,547,700	+0.10(+1.11%)
Jul 13, 2009	9.056	9.344	8.970	9.309	20,611,134	+0.37(+4.11%)
Jul 10, 2009	9.074	9.154	8.873	8.942	20,892,402	-0.16(-1.70%)
Jul 09, 2009	9.234	9.355	8.964	9.097	26,489,360	+0.01(+0.13%)
Jul 08, 2009	9.275	9.303	8.781	9.085	30,661,786	-0.02(-0.25%)
Jul 07, 2009	9.527	9.539	9.097	9.108	24,889,364	-0.45(-4.74%)
Jul 06, 2009	9.332	9.573	9.160	9.562	25,602,052	+0.06(+0.60%)
Jul 02, 2009	9.860	9.860	9.401	9.504	22,642,098	-0.50(-4.99%)
Jul 01, 2009	9.906	10.10	9.791	10.00	32,697,962	+0.30(+3.14%)
Jun 30, 2009	9.504	9.734	9.407	9.700	24,656,804	+0.15(+1.56%)
Jun 29, 2009	9.550	9.671	9.458	9.550	22,352,642	+0.09(+0.91%)
Jun 26, 2009	9.516	9.522	9.309	9.464	21,005,050	-0.12(-1.26%)
Jun 25, 2009	9.268	9.590	9.257	9.585	23,711,112	+0.38(+4.12%)
Jun 24, 2009	9.412	9.642	9.125	9.206	33,592,412	-0.30(-3.20%)
Jun 23, 2009	9.447	9.556	9.160	9.510	23,366,864	+0.18(+1.91%)
Jun 22, 2009	9.786	9.803	9.321	9.332	23,847,348	-0.54(-5.47%)
Jun 19, 2009	10.34	10.34	9.826	9.872	30,390,528	-0.13(-1.32%)
Jun 18, 2009	9.924	10.15	9.803	10.00	18,457,548	+0.10(+1.04%)
Jun 17, 2009	9.832	9.964	9.648	9.901	29,064,604	-0.01(-0.06%)
Jun 16, 2009	10.02	10.22	9.849	9.906	24,230,804	-0.12(-1.23%)
Jun 15, 2009	10.04	10.10	9.820	10.03	24,669,952	-0.08(-0.82%)
Jun 12, 2009	10.10	10.24	10.03	10.11	23,619,740	-0.03(-0.34%)
Jun 11, 2009	10.54	10.54	10.12	10.15	34,179,304	-0.35(-3.34%)
Jun 10, 2009	10.53	10.61	10.37	10.50	28,907,308	+0.07(+0.72%)
Jun 09, 2009	10.68	10.72	10.37	10.42	24,595,876	-0.05(-0.49%)
Jun 08, 2009	10.38	10.55	10.32	10.47	24,133,950	+0.02(+0.16%)
Jun 05, 2009	10.74	10.76	10.39	10.46	37,003,632	-0.02(-0.22%)
Jun 04, 2009	10.58	10.92	10.45	10.48	127,647,480	-0.09(-0.81%)
Jun 03, 2009	13.04	11.37	10.41	10.57	84,374,080	-2.29(-17.78%)
Jun 02, 2009	13.04	13.12	12.84	12.85	14,769,996	-0.25(-1.88%)
Jun 01, 2009	13.13	13.49	13.00	13.10	18,726,062	+0.25(+1.97%)
May 29, 2009	12.78	12.92	12.58	12.85	14,817,149	+0.30(+2.38%)
May 28, 2009	12.23	12.63	12.06	12.55	16,929,894	+0.45(+3.70%)
May 27, 2009	11.99	12.44	11.99	12.10	15,420,042	+0.15(+1.30%)
May 26, 2009	11.72	12.04	11.47	11.95	15,665,936	+0.14(+1.22%)
May 22, 2009	12.05	12.07	11.73	11.80	11,578,145	-0.12(-1.01%)
May 21, 2009	12.21	12.21	11.75	11.92	14,954,532	-0.49(-3.98%)
May 20, 2009	12.52	12.97	12.39	12.42	17,591,556	+0.05(+0.37%)
May 19, 2009	12.15	12.53	12.04	12.37	16,483,566	+0.34(+2.82%)
May 18, 2009	12.07	12.20	11.94	12.03	17,245,754	+0.06(+0.53%)
May 15, 2009	12.10	12.43	11.86	11.97	13,247,853	-0.25(-2.07%)
May 14, 2009	11.89	12.38	11.57	12.22	13,894,139	+0.36(+3.05%)
May 13, 2009	11.89	12.26	11.69	11.86	22,778,328	-0.28(-2.32%)
May 12, 2009	12.63	12.66	11.93	12.14	17,220,064	-0.38(-3.07%)
May 11, 2009	12.96	13.05	12.47	12.53	17,818,456	-0.86(-6.40%)
May 08, 2009	12.81	13.56	12.76	13.38	17,673,326	+0.92(+7.42%)
May 07, 2009	13.42	13.56	12.39	12.46	21,222,812	-0.55(-4.24%)
May 06, 2009	12.74	13.21	12.56	13.01	19,002,838	+0.45(+3.57%)
May 05, 2009	12.40	12.65	12.27	12.56	16,866,228	+0.01(+0.09%)
May 04, 2009	12.43	12.59	12.40	12.55	18,121,756	+0.69(+5.81%)
May 01, 2009	11.42	12.06	11.39	11.86	16,977,090	+0.47(+4.08%)
Apr 30, 2009	11.86	11.91	11.24	11.39	20,696,714	-0.37(-3.17%)
Apr 29, 2009	12.00	12.03	11.61	11.77	24,299,746	-0.19(-1.58%)
Apr 28, 2009	11.98	12.21	11.86	11.96	17,838,992	+0.05(+0.39%)
Apr 27, 2009	12.17	12.21	11.80	11.91	20,028,924	-0.54(-4.34%)
Apr 24, 2009	12.40	12.59	12.22	12.45	16,142,120	+0.22(+1.83%)
Apr 23, 2009	11.93	12.40	11.78	12.23	19,562,982	+0.45(+3.85%)
Apr 22, 2009	11.61	12.14	11.57	11.77	20,956,228	+0.09(+0.74%)
Apr 21, 2009	11.47	11.77	11.28	11.69	16,940,366	+0.16(+1.35%)
Apr 20, 2009	12.20	12.23	11.37	11.53	21,993,224	-0.94(-7.55%)
Apr 17, 2009	12.39	12.58	12.20	12.47	16,577,653	+0.10(+0.84%)
Apr 16, 2009	12.10	12.49	11.81	12.37	17,351,872	+0.37(+3.11%)
Apr 15, 2009	11.72	12.05	11.61	12.00	19,007,576	+0.19(+1.60%)
Apr 14, 2009	11.69	12.06	11.63	11.81	15,838,191	-0.03(-0.29%)
Apr 13, 2009	11.83	11.96	11.59	11.84	18,412,032	-0.22(-1.81%)
Apr 09, 2009	11.97	12.12	11.81	12.06	18,178,358	+0.48(+4.17%)
Apr 08, 2009	11.18	11.68	11.00	11.58	18,560,782	+0.44(+3.97%)
Apr 07, 2009	11.03	11.35	10.92	11.14	15,005,049	-0.17(-1.47%)
Apr 06, 2009	11.11	11.31	10.94	11.30	14,625,558	-0.09(-0.81%)
Apr 03, 2009	11.14	11.54	10.97	11.39	18,067,100	+0.18(+1.64%)
Apr 02, 2009	10.92	11.38	10.91	11.21	23,375,420	+0.63(+5.91%)
Apr 01, 2009	10.13	10.66	10.12	10.58	18,590,036	+0.30(+2.96%)
Mar 31, 2009	10.53	10.56	10.02	10.28	19,797,588	+0.10(+0.96%)
Mar 30, 2009	10.64	10.74	9.935	10.18	17,446,624	-1.23(-10.77%)
Mar 26, 2009	11.01	11.47	10.93	11.41	24,138,070	+0.71(+6.60%)
Mar 25, 2009	10.61	10.96	10.39	10.70	21,194,726	+0.21(+1.97%)
Mar 24, 2009	10.37	10.72	10.24	10.50	17,611,032	-0.16(-1.46%)
Mar 23, 2009	10.28	10.66	10.05	10.65	29,786,614	+0.30(+2.88%)
Mar 20, 2009	11.22	11.24	10.34	10.35	22,359,214	-0.80(-7.21%)
Mar 19, 2009	10.97	11.53	10.80	11.16	21,884,828	+0.53(+4.99%)
Mar 18, 2009	10.66	10.76	10.24	10.63	23,205,538	+0.00(+0.03%)
Mar 17, 2009	10.33	10.64	9.964	10.62	16,362,058	+0.33(+3.24%)
Mar 16, 2009	10.00	10.64	10.00	10.29	15,647,163	+0.34(+3.40%)
Mar 13, 2009	10.28	10.34	9.700	9.952	0	-0.14(-1.42%)
Mar 12, 2009	9.797	10.13	9.654	10.10	17,333,324	+0.29(+2.99%)
Mar 11, 2009	9.912	10.18	9.499	9.803	19,975,554	+0.02(+0.23%)
Mar 10, 2009	9.855	10.14	9.648	9.780	20,312,902	+0.23(+2.41%)
Mar 09, 2009	9.160	9.901	9.160	9.550	15,762,147	+0.22(+2.40%)
Mar 06, 2009	9.481	9.700	9.022	9.326	0	-0.06(-0.67%)
Mar 05, 2009	9.757	9.843	9.292	9.389	22,361,300	-0.60(-6.03%)
Mar 04, 2009	10.26	10.49	9.918	9.992	31,619,786	+0.24(+2.47%)
Mar 02, 2009	10.82	10.87	9.705	9.751	29,065,442	-1.38(-12.38%)
Feb 27, 2009	11.28	11.63	10.96	11.13	0	-0.49(-4.25%)
Feb 26, 2009	12.01	12.04	11.58	11.62	17,214,012	-0.16(-1.36%)
Feb 25, 2009	11.63	12.08	11.14	11.78	27,639,590	+0.37(+3.27%)
Feb 24, 2009	10.80	11.51	10.69	11.41	19,918,270	+0.78(+7.29%)
Feb 23, 2009	11.19	11.42	10.60	10.64	24,285,514	-0.36(-3.29%)
Feb 20, 2009	11.51	11.54	10.65	11.00	28,904,590	-0.86(-7.26%)
Feb 19, 2009	12.46	12.60	11.71	11.86	26,104,826	-0.34(-2.82%)
Feb 18, 2009	12.83	12.83	12.06	12.20	22,907,048	-0.49(-3.89%)
Feb 17, 2009	13.44	13.59	12.65	12.70	24,301,424	-1.13(-8.14%)
Feb 13, 2009	13.51	14.07	13.50	13.82	18,723,248	+0.05(+0.33%)
Feb 12, 2009	13.03	13.86	12.86	13.78	31,954,650	+0.56(+4.21%)
Feb 11, 2009	13.55	13.64	12.90	13.22	23,972,508	-0.10(-0.78%)
Feb 10, 2009	14.16	14.36	13.17	13.32	21,730,902	-0.73(-5.19%)
Feb 09, 2009	13.67	14.29	13.66	14.05	17,860,338	+0.42(+3.07%)
Feb 06, 2009	13.56	13.75	13.34	13.63	19,924,856	+0.02(+0.13%)
Feb 05, 2009	13.62	13.79	13.24	13.62	27,036,694	-0.12(-0.88%)
Feb 04, 2009	13.55	14.01	13.54	13.74	22,034,462	+0.24(+1.74%)
Feb 03, 2009	13.29	13.63	13.13	13.50	20,113,286	+0.35(+2.66%)
Feb 02, 2009	13.55	13.55	12.93	13.15	21,950,544	-0.70(-5.06%)
Jan 30, 2009	14.38	14.47	13.58	13.85	0	-0.33(-2.31%)
Jan 29, 2009	14.23	14.44	13.82	14.18	17,509,520	-0.32(-2.22%)
Jan 28, 2009	14.17	14.70	13.74	14.50	27,355,472	+0.57(+4.08%)
Jan 27, 2009	14.47	14.56	13.53	13.93	28,746,130	-0.91(-6.15%)
Jan 26, 2009	14.03	15.05	14.03	14.85	26,259,722	+0.72(+5.12%)
Jan 23, 2009	12.98	14.27	12.89	14.12	21,813,458	+0.74(+5.54%)
Jan 22, 2009	14.01	14.28	13.05	13.38	32,006,942	-0.94(-6.54%)
Jan 21, 2009	13.59	14.35	13.46	14.32	24,429,216	+0.89(+6.63%)
Jan 20, 2009	13.55	14.07	13.23	13.43	29,383,904	-0.37(-2.71%)
Jan 16, 2009	13.60	13.93	13.14	13.80	22,623,952	+0.67(+5.07%)
Jan 15, 2009	12.78	13.25	12.17	13.13	23,853,410	+0.40(+3.11%)
Jan 14, 2009	13.43	13.47	12.26	12.74	24,901,962	-1.04(-7.54%)
Jan 13, 2009	13.23	13.99	13.21	13.78	21,088,220	+0.60(+4.53%)
Jan 12, 2009	13.71	13.76	13.02	13.18	17,782,502	-0.60(-4.38%)
Jan 09, 2009	14.17	14.28	13.46	13.78	16,013,137	-0.34(-2.44%)
Jan 08, 2009	13.35	14.22	13.35	14.13	18,676,814	+0.53(+3.88%)
Jan 07, 2009	14.08	14.24	13.24	13.60	16,782,150	-0.73(-5.09%)
Jan 06, 2009	14.56	14.87	14.17	14.33	26,836,566	+0.20(+1.42%)
Jan 05, 2009	13.48	14.30	13.29	14.13	29,552,056	+0.78(+5.85%)
Jan 02, 2009	12.46	13.51	12.35	13.35	0	+0.92(+7.39%)
Jan 01, 2009	12.31	12.63	11.97	12.43	0	+0.00(+0.00%)
Dec 31, 2008	12.31	12.63	11.97	12.43	14,402,610	+0.05(+0.42%)
Dec 30, 2008	11.96	12.38	11.70	12.38	10,322,800	+0.41(+3.46%)
Dec 29, 2008	12.07	12.37	11.72	11.96	11,010,739	+0.11(+0.92%)
Dec 26, 2008	11.89	11.95	11.61	11.85	5,463,670	+0.09(+0.73%)
Dec 24, 2008	11.54	11.84	11.34	11.77	5,334,884	+0.05(+0.44%)
Dec 23, 2008	11.82	12.31	11.51	11.72	15,073,995	-0.13(-1.12%)
Dec 22, 2008	13.04	13.04	11.56	11.85	20,366,194	-1.20(-9.20%)
Dec 19, 2008	12.98	13.14	12.45	13.05	28,253,982	+0.39(+3.09%)
Dec 18, 2008	12.99	13.49	12.45	12.66	28,331,984	-0.18(-1.39%)
Dec 17, 2008	12.00	13.10	11.82	12.84	29,052,982	+0.87(+7.30%)
Dec 16, 2008	11.37	12.03	11.13	11.96	21,867,854	+0.86(+7.76%)
Dec 15, 2008	11.43	11.57	10.89	11.10	16,703,517	+0.09(+0.83%)
Dec 12, 2008	10.62	11.17	10.34	11.01	0	-0.20(-1.74%)
Dec 11, 2008	11.42	11.82	10.99	11.20	19,817,176	-0.06(-0.51%)
Dec 10, 2008	11.20	11.63	10.86	11.26	19,176,750	+0.47(+4.36%)
Dec 09, 2008	10.53	11.24	10.49	10.79	20,301,092	+0.15(+1.40%)
Dec 08, 2008	10.08	10.84	10.05	10.64	26,299,008	+0.90(+9.26%)
Dec 05, 2008	9.120	9.774	8.672	9.740	0	+0.44(+4.69%)
Dec 04, 2008	9.929	10.77	9.051	9.303	31,040,492	-0.87(-8.58%)
Dec 03, 2008	9.688	10.22	9.492	10.18	27,006,382	+0.20(+1.96%)
Dec 02, 2008	9.682	10.02	9.504	9.981	22,821,078	+0.66(+7.09%)

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.