Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.3611	0.3716	0.3611	0.3716	1,077,971	+0.01(+2.38%)
May 28, 2009	0.3661	0.3666	0.3556	0.3629	1,361,782	-0.00(-0.99%)
May 27, 2009	0.3689	0.3693	0.3625	0.3666	1,931,292	-0.00(-0.37%)
May 26, 2009	0.3552	0.3720	0.3415	0.3679	6,089,284	+0.01(+3.59%)
May 22, 2009	0.3543	0.3579	0.3511	0.3552	901,237	+0.00(+1.17%)
May 21, 2009	0.3493	0.3534	0.3470	0.3511	283,613	-0.00(-0.26%)
May 20, 2009	0.3397	0.3552	0.3397	0.3520	2,647,276	+0.01(+3.07%)
May 19, 2009	0.3388	0.3415	0.3370	0.3415	1,137,549	+0.00(+0.81%)
May 18, 2009	0.3402	0.3415	0.3374	0.3388	146,033	-0.00(-0.40%)
May 15, 2009	0.3374	0.3406	0.3361	0.3402	519,353	+0.00(+1.22%)
May 14, 2009	0.3301	0.3379	0.3270	0.3361	2,587,698	+0.01(+1.79%)
May 13, 2009	0.3288	0.3329	0.3229	0.3301	278,891	+0.00(+0.14%)
May 12, 2009	0.3324	0.3347	0.3292	0.3297	360,143	-0.00(-0.96%)
May 11, 2009	0.3297	0.3365	0.3242	0.3329	920,804	+0.00(+0.41%)
May 08, 2009	0.3238	0.3393	0.3233	0.3315	845,832	+0.01(+2.25%)
May 07, 2009	0.3434	0.3434	0.3238	0.3242	370,552	-0.00(-0.14%)
May 06, 2009	0.3219	0.3256	0.3206	0.3247	286,753	+0.00(+0.42%)
May 05, 2009	0.3215	0.3247	0.3197	0.3233	1,640,410	+0.00(+0.57%)
May 04, 2009	0.3238	0.3238	0.3179	0.3215	362,691	-0.00(-1.26%)
May 01, 2009	0.3229	0.3256	0.3215	0.3256	675,840	+0.00(+1.42%)
Apr 30, 2009	0.3229	0.3256	0.3210	0.3210	798,069	-0.00(-0.28%)
Apr 29, 2009	0.3229	0.3238	0.3197	0.3219	348,790	-0.00(-0.42%)
Apr 28, 2009	0.3210	0.3242	0.3201	0.3233	435,598	+0.00(+1.28%)
Apr 27, 2009	0.3197	0.3197	0.3160	0.3192	105,407	+0.00(+1.01%)
Apr 24, 2009	0.3197	0.3210	0.3160	0.3160	396,223	-0.00(-1.28%)
Apr 23, 2009	0.3210	0.3210	0.3174	0.3201	515,905	-0.00(-0.28%)
Apr 22, 2009	0.3238	0.3256	0.3179	0.3210	333,967	-0.00(-0.84%)
Apr 21, 2009	0.3206	0.3238	0.3188	0.3238	142,739	+0.00(+0.71%)
Apr 20, 2009	0.3206	0.3215	0.3192	0.3215	71,326	+0.00(+0.00%)
Apr 17, 2009	0.3219	0.3219	0.3188	0.3215	116,387	-0.00(-0.98%)
Apr 16, 2009	0.3274	0.3274	0.3210	0.3247	165,710	-0.01(-1.52%)
Apr 15, 2009	0.3160	0.3297	0.3160	0.3297	485,315	+0.01(+2.84%)
Apr 14, 2009	0.3194	0.3206	0.3169	0.3206	281,592	-0.00(-0.42%)
Apr 13, 2009	0.3210	0.3224	0.3188	0.3219	179,413	+0.00(+0.28%)
Apr 09, 2009	0.3233	0.3274	0.3179	0.3210	1,197,917	-0.00(-0.14%)
Apr 08, 2009	0.3215	0.3233	0.3192	0.3215	231,677	-0.00(-0.70%)
Apr 07, 2009	0.3219	0.3292	0.3201	0.3238	443,591	+0.00(+0.42%)
Apr 06, 2009	0.3226	0.3265	0.3074	0.3224	19,757,398	-0.00(-0.42%)
Apr 03, 2009	0.3174	0.3279	0.3174	0.3238	125,171	+0.01(+2.01%)
Apr 02, 2009	0.3210	0.3210	0.3169	0.3174	316,399	+0.00(+0.00%)
Apr 01, 2009	0.3087	0.3174	0.3083	0.3174	129,563	-0.00(-0.71%)
Mar 31, 2009	0.3183	0.3283	0.3183	0.3197	338,732	-0.01(-1.96%)
Mar 30, 2009	0.3251	0.3320	0.3219	0.3260	309,328	+0.02(+7.67%)
Mar 26, 2009	0.3008	0.3032	0.2995	0.3028	2,271,149	+0.00(+1.10%)
Mar 25, 2009	0.2970	0.2995	0.2970	0.2995	1,207,151	+0.00(+0.83%)
Mar 24, 2009	0.2970	0.2991	0.2933	0.2970	347,265	+0.00(+1.41%)
Mar 23, 2009	0.2925	0.2958	0.2896	0.2929	785,328	+0.00(+1.00%)
Mar 20, 2009	0.2929	0.2929	0.2888	0.2900	139,977	+0.00(+0.43%)
Mar 19, 2009	0.2921	0.2925	0.2888	0.2888	307,829	-0.00(-1.13%)
Mar 18, 2009	0.2888	0.2929	0.2871	0.2921	123,616	+0.00(+0.57%)
Mar 17, 2009	0.2880	0.2904	0.2863	0.2904	176,941	-0.00(-0.56%)
Mar 16, 2009	0.2876	0.2954	0.2876	0.2921	719,738	+0.00(+1.00%)
Mar 13, 2009	0.2913	0.2925	0.2888	0.2892	0	-0.00(-0.14%)
Mar 12, 2009	0.2810	0.2900	0.2797	0.2896	1,589,247	+0.01(+3.69%)
Mar 11, 2009	0.2838	0.2838	0.2785	0.2793	293,286	-0.00(-1.46%)
Mar 10, 2009	0.2847	0.2847	0.2789	0.2834	683,526	+0.00(+1.03%)
Mar 09, 2009	0.2830	0.2867	0.2756	0.2805	638,636	-0.00(-1.45%)
Mar 06, 2009	0.2810	0.2958	0.2810	0.2847	0	+0.00(+1.77%)
Mar 05, 2009	0.2814	0.2929	0.2789	0.2797	420,974	-0.00(-1.45%)
Mar 04, 2009	0.2876	0.2913	0.2805	0.2838	445,988	+0.00(+0.59%)
Mar 02, 2009	0.2781	0.2822	0.2599	0.2822	899,806	+0.02(+8.57%)
Feb 27, 2009	0.2892	0.2917	0.2599	0.2599	0	-0.03(-10.00%)
Feb 26, 2009	0.2966	0.2966	0.2867	0.2888	1,539,897	-0.01(-2.64%)
Feb 25, 2009	0.2950	0.2975	0.2929	0.2966	105,437	+0.00(+0.56%)
Feb 24, 2009	0.2888	0.2954	0.2863	0.2950	318,736	+0.01(+2.29%)
Feb 23, 2009	0.2900	0.2913	0.2876	0.2884	41,205	-0.00(-1.19%)
Feb 20, 2009	0.2909	0.2925	0.2867	0.2918	458,108	-0.00(-0.08%)
Feb 19, 2009	0.2893	0.2921	0.2888	0.2921	317,524	+0.00(+0.00%)
Feb 18, 2009	0.2942	0.2966	0.2900	0.2921	104,322	+0.00(+0.14%)
Feb 17, 2009	0.2892	0.2921	0.2876	0.2917	121,192	+0.00(+0.71%)
Feb 13, 2009	0.2896	0.2904	0.2888	0.2896	164,943	-0.00(-0.14%)
Feb 12, 2009	0.2909	0.2921	0.2888	0.2900	57,566	+0.00(+0.43%)
Feb 11, 2009	0.2892	0.2896	0.2888	0.2888	109,630	-0.00(-0.43%)
Feb 10, 2009	0.2896	0.2917	0.2894	0.2900	109,073	+0.00(+0.29%)
Feb 09, 2009	0.2888	0.2892	0.2888	0.2892	131,542	+0.00(+0.14%)
Feb 06, 2009	0.2888	0.2896	0.2884	0.2888	215,722	-0.00(-0.01%)
Feb 05, 2009	0.2888	0.2900	0.2888	0.2888	129,676	-0.00(-0.41%)
Feb 04, 2009	0.2946	0.2958	0.2884	0.2900	87,258	-0.01(-1.82%)
Feb 03, 2009	0.2909	0.2958	0.2900	0.2954	111,569	+0.01(+1.99%)
Feb 02, 2009	0.2950	0.2950	0.2888	0.2896	355,215	-0.00(-0.71%)
Jan 30, 2009	0.2929	0.2991	0.2917	0.2917	0	+0.00(+1.73%)
Jan 29, 2009	0.2888	0.2913	0.2867	0.2867	901,430	-0.00(-0.57%)
Jan 28, 2009	0.2900	0.2909	0.2884	0.2884	107,837	-0.00(-0.43%)
Jan 27, 2009	0.2929	0.2946	0.2880	0.2896	563,303	+0.00(+0.14%)
Jan 26, 2009	0.2888	0.2913	0.2851	0.2892	70,291	-0.00(-0.14%)
Jan 23, 2009	0.2814	0.2946	0.2814	0.2896	383,938	+0.00(+0.00%)
Jan 22, 2009	0.2892	0.2896	0.2880	0.2896	586,548	+0.00(+0.00%)
Jan 21, 2009	0.2904	0.2920	0.2896	0.2896	59,384	+0.00(+0.29%)
Jan 20, 2009	0.2904	0.2933	0.2867	0.2888	1,201,673	-0.00(-0.29%)
Jan 16, 2009	0.2896	0.2909	0.2880	0.2896	159,974	-0.00(-0.43%)
Jan 15, 2009	0.2970	0.2970	0.2871	0.2909	370,849	+0.00(+0.00%)
Jan 14, 2009	0.2888	0.2954	0.2863	0.2909	649,592	-0.00(-1.67%)
Jan 13, 2009	0.2847	0.3003	0.2826	0.2958	1,380,941	+0.01(+4.37%)
Jan 12, 2009	0.2888	0.2888	0.2822	0.2834	1,058,035	+0.00(+0.44%)
Jan 09, 2009	0.2950	0.2950	0.2772	0.2822	2,024,571	-0.01(-2.15%)
Jan 08, 2009	0.2913	0.2929	0.2867	0.2884	134,766	-0.00(-1.55%)
Jan 07, 2009	0.2929	0.2929	0.2834	0.2929	186,636	+0.00(+0.06%)
Jan 06, 2009	0.2929	0.2954	0.2900	0.2928	1,306,577	+0.00(+1.37%)
Jan 05, 2009	0.2909	0.2925	0.2867	0.2888	203,603	-0.01(-2.10%)
Jan 02, 2009	0.2913	0.2950	0.2735	0.2950	0	+0.03(+9.33%)
Jan 01, 2009	0.2723	0.2723	0.2694	0.2698	0	+0.00(+0.00%)
Dec 31, 2008	0.2723	0.2723	0.2694	0.2698	1,837,716	-0.00(-1.36%)
Dec 30, 2008	0.2781	0.2822	0.2735	0.2735	1,458,722	-0.00(-1.78%)
Dec 29, 2008	0.2789	0.2789	0.2731	0.2785	1,109,251	+0.00(+0.75%)
Dec 26, 2008	0.2859	0.2859	0.2723	0.2764	1,014,988	-0.01(-3.18%)
Dec 24, 2008	0.2727	0.2855	0.2727	0.2855	446,376	+0.01(+4.85%)
Dec 23, 2008	0.2830	0.2851	0.2723	0.2723	910,762	-0.01(-3.51%)
Dec 22, 2008	0.2888	0.2888	0.2801	0.2822	746,546	+0.00(+0.59%)
Dec 19, 2008	0.2991	0.2991	0.2805	0.2805	638,515	-0.00(-0.29%)
Dec 18, 2008	0.2826	0.2888	0.2814	0.2814	678,678	+0.02(+8.26%)
Dec 17, 2008	0.2603	0.2640	0.2551	0.2599	501,425	-0.00(-0.29%)
Dec 16, 2008	0.2454	0.2800	0.2443	0.2607	1,089,769	+0.02(+6.70%)
Dec 15, 2008	0.2462	0.2510	0.2428	0.2443	493,841	-0.00(-1.94%)
Dec 12, 2008	0.2447	0.2491	0.2421	0.2491	174,806	+0.00(+1.98%)
Dec 11, 2008	0.2454	0.2473	0.2428	0.2443	646,783	-0.00(-0.45%)
Dec 10, 2008	0.2380	0.2476	0.2357	0.2454	1,726,709	+0.01(+4.27%)
Dec 09, 2008	0.2387	0.2391	0.2331	0.2354	1,331,216	-0.00(-1.56%)
Dec 08, 2008	0.2428	0.2428	0.2387	0.2391	1,400,977	+0.00(+0.00%)
Dec 05, 2008	0.2268	0.2398	0.2268	0.2391	1,411,896	+0.01(+3.88%)
Dec 04, 2008	0.2276	0.2346	0.2250	0.2302	548,622	+0.00(+0.98%)
Dec 03, 2008	0.2268	0.2294	0.2257	0.2279	137,155	+0.00(+0.49%)
Dec 02, 2008	0.2250	0.2309	0.2242	0.2268	512,800	-0.00(-0.65%)
Dec 01, 2008	0.2413	0.2413	0.2283	0.2283	245,212	-0.01(-5.68%)
Nov 28, 2008	0.2410	0.2443	0.2410	0.2421	594,341	+0.00(+0.62%)
Nov 26, 2008	0.2339	0.2436	0.2339	0.2406	558,331	+0.01(+2.54%)
Nov 25, 2008	0.2317	0.2395	0.2317	0.2346	307,901	+0.01(+2.77%)
Nov 24, 2008	0.2160	0.2283	0.2153	0.2283	449,117	+0.01(+5.14%)
Nov 21, 2008	0.2153	0.2205	0.2153	0.2172	601,145	-0.00(-0.17%)
Nov 20, 2008	0.2224	0.2224	0.2157	0.2175	397,859	-0.01(-2.99%)
Nov 19, 2008	0.2276	0.2276	0.2186	0.2242	532,486	-0.00(-1.79%)
Nov 18, 2008	0.2276	0.2305	0.2231	0.2283	492,146	+0.00(+0.16%)
Nov 17, 2008	0.2320	0.2320	0.2250	0.2279	400,306	-0.00(-1.92%)
Nov 14, 2008	0.2473	0.2473	0.2324	0.2324	0	-0.01(-5.30%)
Nov 13, 2008	0.2462	0.2502	0.2417	0.2454	373,816	-0.00(-1.20%)
Nov 12, 2008	0.2499	0.2506	0.2473	0.2484	104,883	-0.00(-0.89%)
Nov 11, 2008	0.2521	0.2595	0.2443	0.2506	623,574	-0.00(-0.88%)
Nov 10, 2008	0.2540	0.2540	0.2462	0.2529	559,890	-0.00(-0.15%)
Nov 07, 2008	0.2555	0.2555	0.2529	0.2532	128,442	+0.00(+0.00%)
Nov 06, 2008	0.2584	0.2607	0.2532	0.2532	715,764	-0.01(-2.01%)
Nov 05, 2008	0.2577	0.2592	0.2558	0.2584	77,990	-0.00(-0.14%)
Nov 04, 2008	0.2543	0.2603	0.2543	0.2588	288,242	+0.01(+2.35%)
Nov 03, 2008	0.2573	0.2581	0.2525	0.2529	265,705	-0.01(-2.16%)
Oct 31, 2008	0.2417	0.2584	0.2413	0.2584	869,324	+0.02(+7.09%)
Oct 30, 2008	0.2279	0.2417	0.2235	0.2413	551,043	+0.01(+6.39%)
Oct 29, 2008	0.2250	0.2335	0.2250	0.2268	899,310	+0.00(+0.16%)
Oct 28, 2008	0.2298	0.2324	0.2238	0.2265	825,623	-0.00(-0.81%)
Oct 27, 2008	0.2309	0.2313	0.2283	0.2283	168,540	-0.00(-0.81%)
Oct 24, 2008	0.2324	0.2334	0.2302	0.2302	548,622	-0.00(-1.43%)
Oct 23, 2008	0.2398	0.2404	0.2324	0.2335	398,047	-0.00(-1.57%)
Oct 22, 2008	0.2402	0.2406	0.2372	0.2372	61,235	-0.00(-1.85%)
Oct 21, 2008	0.2432	0.2454	0.2369	0.2417	1,040,769	-0.00(-0.15%)
Oct 20, 2008	0.2421	0.2437	0.2324	0.2421	239,350	-0.00(-0.46%)
Oct 17, 2008	0.2380	0.2441	0.2380	0.2432	0	+0.00(+0.62%)
Oct 16, 2008	0.2480	0.2491	0.2384	0.2417	656,195	-0.01(-2.55%)
Oct 15, 2008	0.2566	0.2566	0.2480	0.2480	177,468	-0.01(-3.33%)
Oct 14, 2008	0.2737	0.2737	0.2417	0.2566	1,119,970	-0.00(-1.42%)
Oct 13, 2008	0.2529	0.2655	0.2529	0.2603	4,062,766	+0.01(+4.47%)
Oct 10, 2008	0.2473	0.2547	0.2424	0.2491	950,192	-0.00(-1.47%)
Oct 09, 2008	0.2629	0.2629	0.2529	0.2529	666,361	-0.01(-4.36%)
Oct 08, 2008	0.2752	0.2752	0.2621	0.2644	540,958	-0.01(-2.47%)
Oct 07, 2008	0.2714	0.2789	0.2465	0.2711	413,188	+0.00(+0.14%)
Oct 06, 2008	0.2885	0.2885	0.2618	0.2707	944,652	-0.02(-6.55%)
Oct 03, 2008	0.2867	0.2912	0.2826	0.2897	0	+0.00(+0.39%)
Oct 02, 2008	0.2900	0.2919	0.2885	0.2885	343,776	-0.00(-0.51%)
Oct 01, 2008	0.2934	0.2975	0.2900	0.2900	510,999	-0.00(-0.64%)
Sep 30, 2008	0.2956	0.2956	0.2837	0.2919	1,220,954	+0.00(+0.26%)
Sep 29, 2008	0.2938	0.2938	0.2424	0.2912	1,416,764	-0.00(-0.76%)
Sep 26, 2008	0.2997	0.2997	0.2919	0.2934	0	-0.01(-2.59%)
Sep 25, 2008	0.3068	0.3075	0.2975	0.3012	450,596	-0.00(-0.61%)
Sep 24, 2008	0.3060	0.3112	0.3012	0.3030	165,232	-0.00(-0.49%)
Sep 23, 2008	0.3034	0.3079	0.3034	0.3045	193,631	+0.00(+0.99%)
Sep 22, 2008	0.3157	0.3157	0.3016	0.3016	767,130	-0.01(-4.59%)
Sep 19, 2008	0.3086	0.3161	0.3008	0.3161	0	+0.02(+5.07%)
Sep 18, 2008	0.2964	0.3008	0.2941	0.3008	181,529	+0.00(+1.13%)
Sep 17, 2008	0.2997	0.3012	0.2971	0.2975	147,939	-0.00(-1.60%)
Sep 16, 2008	0.3019	0.3027	0.2978	0.3023	134,466	+0.00(+0.37%)
Sep 15, 2008	0.3019	0.3135	0.3012	0.3012	72,611	+0.00(+0.25%)
Sep 12, 2008	0.3023	0.3038	0.3004	0.3004	115,641	-0.00(-0.37%)
Sep 11, 2008	0.3001	0.3042	0.2960	0.3016	494,836	+0.00(+0.00%)
Sep 10, 2008	0.3008	0.3030	0.2997	0.3016	139,845	+0.00(+0.62%)
Sep 09, 2008	0.3038	0.3049	0.2997	0.2997	411,924	-0.00(-1.10%)
Sep 08, 2008	0.3049	0.3220	0.3008	0.3030	1,164,693	+0.01(+2.00%)
Sep 05, 2008	0.2938	0.2975	0.2938	0.2971	0	+0.00(+0.88%)
Sep 04, 2008	0.2960	0.2967	0.2934	0.2945	306,314	-0.00(-0.75%)
Sep 03, 2008	0.2956	0.2971	0.2956	0.2967	130,997	+0.00(+0.88%)
Sep 02, 2008	0.2945	0.2982	0.2941	0.2941	1,538,967	-0.00(-0.38%)
Aug 29, 2008	0.2956	0.2971	0.2952	0.2952	0	-0.00(-0.50%)
Aug 28, 2008	0.2967	0.2986	0.2956	0.2967	984,965	+0.00(+0.38%)
Aug 27, 2008	0.2978	0.3030	0.2934	0.2956	1,900,547	+0.02(+6.28%)
Aug 26, 2008	0.2798	0.2798	0.2754	0.2781	849,057	-0.00(-0.12%)
Aug 25, 2008	0.2802	0.2802	0.2761	0.2785	1,585,582	-0.00(-0.24%)
Aug 22, 2008	0.2775	0.2802	0.2764	0.2792	0	+0.00(+1.36%)
Aug 21, 2008	0.2754	0.2802	0.2723	0.2754	2,717,805	+0.00(+0.00%)
Aug 20, 2008	0.2775	0.2785	0.2730	0.2754	5,218,302	-0.00(-0.73%)
Aug 19, 2008	0.2771	0.2819	0.2764	0.2775	1,151,198	+0.00(+0.49%)
Aug 18, 2008	0.2720	0.2775	0.2706	0.2761	246,742	+0.00(+1.12%)
Aug 15, 2008	0.2775	0.2802	0.2720	0.2730	0	-0.00(-1.60%)
Aug 14, 2008	0.2744	0.2778	0.2717	0.2775	509,493	+0.00(+0.00%)
Aug 13, 2008	0.2764	0.2781	0.2754	0.2775	535,342	+0.00(+0.37%)
Aug 12, 2008	0.2775	0.2778	0.2761	0.2764	484,672	+0.00(+0.00%)
Aug 11, 2008	0.2805	0.2805	0.2727	0.2764	373,050	-0.01(-1.93%)
Aug 08, 2008	0.2768	0.2849	0.2761	0.2819	898,846	+0.01(+2.22%)
Aug 07, 2008	0.2761	0.2788	0.2672	0.2758	818,067	-0.00(-0.61%)
Aug 06, 2008	0.2778	0.2795	0.2764	0.2775	255,965	-0.00(-0.61%)
Aug 05, 2008	0.2798	0.2826	0.2781	0.2792	349,551	-0.00(-0.24%)
Aug 04, 2008	0.2822	0.2822	0.2788	0.2798	99,871	-0.00(-1.20%)
Aug 01, 2008	0.2836	0.2836	0.2805	0.2832	196,806	-0.00(-0.48%)
Jul 31, 2008	0.2812	0.2846	0.2764	0.2846	145,166	+0.00(+0.72%)
Jul 30, 2008	0.2778	0.2826	0.2778	0.2826	117,496	+0.01(+2.22%)
Jul 29, 2008	0.2764	0.3141	0.2741	0.2764	516,983	+0.00(+0.99%)
Jul 28, 2008	0.2764	0.2781	0.2713	0.2737	343,676	-0.00(-0.50%)
Jul 25, 2008	0.2727	0.2758	0.2720	0.2751	519,920	+0.00(+1.38%)
Jul 24, 2008	0.2758	0.2758	0.2706	0.2713	320,647	-0.00(-0.50%)
Jul 23, 2008	0.2621	0.2741	0.2608	0.2727	1,476,340	+0.01(+3.09%)
Jul 22, 2008	0.2604	0.2645	0.2587	0.2645	450,304	+0.00(+1.57%)
Jul 21, 2008	0.2557	0.2604	0.2458	0.2604	699,102	+0.00(+1.19%)
Jul 18, 2008	0.2608	0.2608	0.2553	0.2574	591,446	+0.00(+0.13%)
Jul 17, 2008	0.2574	0.2611	0.2540	0.2570	502,296	-0.00(-0.92%)
Jul 16, 2008	0.2604	0.2621	0.2587	0.2594	283,459	-0.00(-1.04%)
Jul 15, 2008	0.2543	0.2676	0.2543	0.2621	217,368	+0.01(+2.53%)
Jul 14, 2008	0.2621	0.2628	0.2536	0.2557	405,362	-0.01(-2.21%)
Jul 11, 2008	0.2662	0.2662	0.2553	0.2615	523,298	-0.01(-2.17%)
Jul 10, 2008	0.2778	0.2778	0.2570	0.2672	551,321	-0.01(-4.38%)
Jul 09, 2008	0.2802	0.2802	0.2778	0.2795	70,497	-0.00(-0.24%)
Jul 08, 2008	0.2836	0.2836	0.2802	0.2802	111,621	-0.00(-1.67%)
Jul 07, 2008	0.2676	0.2935	0.2676	0.2849	340,739	-0.01(-1.99%)
Jul 04, 2008	0.2911	0.2911	0.2907	0.2907	35,248	+0.00(+0.00%)
Jul 03, 2008	0.2911	0.2911	0.2907	0.2907	35,248	-0.00(-0.47%)
Jul 02, 2008	0.2938	0.2938	0.2911	0.2921	58,748	-0.00(-0.35%)
Jul 01, 2008	0.2935	0.2999	0.2928	0.2931	162,732	-0.01(-2.16%)
Jun 30, 2008	0.3020	0.3020	0.2996	0.2996	85,184	+0.00(+0.11%)
Jun 27, 2008	0.2986	0.2992	0.2979	0.2992	23,499	+0.00(+0.46%)
Jun 26, 2008	0.2945	0.2979	0.2945	0.2979	91,059	+0.00(+1.16%)
Jun 25, 2008	0.2928	0.2945	0.2921	0.2945	29,374	+0.00(+0.35%)
Jun 24, 2008	0.2928	0.2935	0.2894	0.2935	182,119	+0.00(+0.00%)
Jun 23, 2008	0.2928	0.2941	0.2928	0.2935	58,748	-0.00(-0.23%)
Jun 20, 2008	0.2935	0.2941	0.2918	0.2941	223,242	-0.00(-0.35%)
Jun 19, 2008	0.2928	0.2958	0.2928	0.2952	44,061	-0.00(-0.23%)
Jun 18, 2008	0.2992	0.3006	0.2948	0.2958	123,371	-0.01(-1.70%)
Jun 17, 2008	0.3047	0.3047	0.3009	0.3009	214,430	-0.00(-1.23%)
Jun 16, 2008	0.3020	0.3061	0.3013	0.3047	313,685	+0.00(+0.68%)
Jun 13, 2008	0.2931	0.3026	0.2918	0.3026	176,978	+0.01(+3.85%)
Jun 12, 2008	0.2989	0.2989	0.2911	0.2914	164,494	-0.01(-3.06%)
Jun 11, 2008	0.2996	0.3013	0.2996	0.3006	45,236	+0.00(+0.91%)
Jun 10, 2008	0.2975	0.3003	0.2972	0.2979	85,184	-0.00(-0.34%)
Jun 09, 2008	0.3003	0.3003	0.2989	0.2989	77,841	-0.00(-0.34%)
Jun 06, 2008	0.2999	0.3016	0.2999	0.2999	36,071	-0.00(-0.23%)
Jun 05, 2008	0.2972	0.3006	0.2938	0.3006	505,233	+0.00(+0.91%)
Jun 04, 2008	0.3003	0.3023	0.2979	0.2979	165,522	-0.00(-0.79%)
Jun 03, 2008	0.3026	0.3026	0.2986	0.3003	55,105	-0.00(-0.11%)

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.

Dynex Capital (NY: DX )

Historical Prices

Free News Feed