Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.02	10.42	10.02	10.42	118,504	+0.28(+2.76%)
Jul 30, 2009	10.15	10.25	9.991	10.14	283,637	+0.14(+1.40%)
Jul 29, 2009	9.940	10.07	9.870	10.00	80,537	-0.04(-0.40%)
Jul 28, 2009	9.890	10.10	9.770	10.04	350,438	+0.05(+0.50%)
Jul 27, 2009	10.06	10.19	9.930	9.990	138,877	+0.04(+0.40%)
Jul 24, 2009	10.02	10.10	9.870	9.950	806	+0.05(+0.51%)
Jul 23, 2009	9.900	10.00	9.830	9.900	285,141	-0.05(-0.50%)
Jul 22, 2009	9.670	9.980	9.550	9.950	136,352	+0.28(+2.90%)
Jul 21, 2009	9.580	9.740	9.500	9.670	221,483	+0.07(+0.73%)
Jul 20, 2009	9.730	9.800	9.420	9.600	297,556	-0.06(-0.62%)
Jul 17, 2009	9.540	9.660	9.300	9.660	400,931	+0.16(+1.68%)
Jul 16, 2009	9.440	9.690	9.320	9.500	365,818	+0.12(+1.28%)
Jul 15, 2009	9.130	9.550	9.080	9.380	487,612	+0.35(+3.88%)
Jul 14, 2009	8.480	9.120	8.480	9.030	359,016	+0.58(+6.86%)
Jul 13, 2009	8.340	8.480	8.290	8.450	135,730	+0.29(+3.55%)
Jul 10, 2009	8.110	8.240	8.060	8.160	110,993	+0.13(+1.62%)
Jul 09, 2009	7.850	8.060	7.520	8.030	302,311	+0.23(+2.95%)
Jul 08, 2009	8.380	8.480	7.650	7.800	319,974	-0.43(-5.22%)
Jul 07, 2009	8.900	8.930	8.190	8.230	196,314	-0.70(-7.84%)
Jul 06, 2009	9.180	9.290	8.850	8.930	240,604	-0.43(-4.59%)
Jul 02, 2009	9.120	9.360	8.830	9.360	239,387	+0.21(+2.30%)
Jul 01, 2009	8.940	9.250	8.940	9.150	132,806	+0.24(+2.69%)
Jun 30, 2009	9.240	9.300	8.740	8.910	497,795	-0.24(-2.62%)
Jun 29, 2009	9.170	9.200	9.000	9.150	474,786	+0.15(+1.67%)
Jun 26, 2009	9.080	9.096	8.950	9.000	106,663	-0.05(-0.55%)
Jun 25, 2009	9.110	9.210	8.980	9.050	288,376	+0.13(+1.46%)
Jun 24, 2009	8.600	8.920	8.600	8.920	153,017	+0.41(+4.82%)
Jun 23, 2009	8.870	8.880	8.330	8.510	258,933	-0.43(-4.81%)
Jun 22, 2009	9.150	9.260	8.920	8.940	226,631	-0.30(-3.25%)
Jun 19, 2009	9.290	9.660	9.110	9.240	312,975	+0.00(+0.00%)
Jun 18, 2009	8.990	9.280	8.900	9.240	253,435	+0.31(+3.47%)
Jun 17, 2009	8.860	8.960	8.650	8.930	110,932	-0.06(-0.67%)
Jun 16, 2009	8.770	9.140	8.770	8.990	283,831	+0.39(+4.53%)
Jun 15, 2009	8.590	8.700	8.090	8.600	292,700	-0.20(-2.27%)
Jun 12, 2009	8.800	8.900	8.670	8.800	264,371	-0.06(-0.68%)
Jun 11, 2009	8.900	9.070	8.850	8.860	103,272	-0.10(-1.12%)
Jun 10, 2009	9.260	9.310	8.720	8.960	254,975	-0.18(-1.97%)
Jun 09, 2009	9.030	9.150	8.880	9.140	180,176	+0.17(+1.90%)
Jun 08, 2009	9.150	9.250	8.890	8.970	993,259	-0.60(-6.27%)
Jun 05, 2009	9.820	10.07	9.230	9.570	595,561	-0.24(-2.45%)
Jun 04, 2009	9.900	10.00	9.740	9.810	235,203	-0.17(-1.70%)
Jun 03, 2009	10.31	10.31	9.880	9.980	163,096	-0.24(-2.35%)
Jun 02, 2009	10.19	10.39	10.00	10.22	419,978	+0.23(+2.30%)
Jun 01, 2009	10.21	10.21	9.890	9.990	203,254	+0.11(+1.11%)
May 29, 2009	9.800	9.930	9.650	9.880	235,051	+0.08(+0.82%)
May 28, 2009	9.600	9.990	9.600	9.800	332,119	+0.17(+1.77%)
May 27, 2009	9.560	9.950	9.460	9.630	567,378	+0.40(+4.33%)
May 26, 2009	8.730	9.260	8.730	9.230	273,881	+0.44(+5.01%)
May 22, 2009	8.970	9.100	8.790	8.790	151,701	-0.09(-1.01%)
May 21, 2009	8.900	8.980	8.630	8.880	338,980	-0.31(-3.37%)
May 20, 2009	9.510	9.730	9.090	9.190	240,121	-0.08(-0.86%)
May 19, 2009	9.390	9.770	9.110	9.270	254,770	-0.10(-1.07%)
May 18, 2009	8.880	9.380	8.800	9.370	164,876	+0.50(+5.64%)
May 15, 2009	9.100	9.260	8.770	8.870	202,425	-0.41(-4.42%)
May 14, 2009	9.680	9.720	9.120	9.280	231,935	-0.22(-2.32%)
May 13, 2009	9.700	9.700	9.220	9.500	1,997,888	-0.50(-5.00%)
May 12, 2009	10.19	10.23	9.630	10.00	267,402	+0.10(+1.01%)
May 11, 2009	9.920	10.23	9.330	9.900	556,834	-0.66(-6.25%)
May 08, 2009	9.690	10.63	9.630	10.56	421,879	+1.05(+11.04%)
May 07, 2009	10.30	10.86	9.340	9.510	808,759	-0.55(-5.47%)
May 06, 2009	9.500	10.48	9.500	10.06	899,805	+0.89(+9.71%)
May 05, 2009	9.310	9.700	9.110	9.170	652,692	+0.31(+3.50%)
May 04, 2009	9.000	9.440	8.740	8.860	1,394,938	+0.06(+0.68%)
May 01, 2009	7.390	9.320	7.380	8.800	2,449,731	+1.36(+18.28%)
Apr 30, 2009	7.590	7.600	7.330	7.440	884,854	-0.01(-0.13%)
Apr 29, 2009	7.530	8.100	7.370	7.450	1,267,014	+0.26(+3.62%)
Apr 28, 2009	7.240	7.310	7.010	7.190	234,347	-0.13(-1.78%)
Apr 27, 2009	7.290	7.430	7.150	7.320	352,358	+0.07(+0.97%)
Apr 24, 2009	7.400	7.410	7.100	7.250	698,099	+0.01(+0.14%)
Apr 23, 2009	7.100	7.320	6.620	7.240	684,140	+0.24(+3.43%)
Apr 22, 2009	7.140	7.270	6.950	7.000	399,764	-0.13(-1.82%)
Apr 21, 2009	6.720	7.170	6.603	7.130	212,037	+0.35(+5.16%)
Apr 20, 2009	7.510	7.510	6.750	6.780	572,724	-0.69(-9.24%)
Apr 17, 2009	7.750	7.750	7.420	7.470	228,086	-0.27(-3.49%)
Apr 16, 2009	7.450	7.770	7.400	7.740	335,308	+0.39(+5.31%)
Apr 15, 2009	7.000	7.350	7.000	7.350	154,428	+0.20(+2.80%)
Apr 14, 2009	7.710	7.790	7.090	7.150	334,417	-0.58(-7.50%)
Apr 13, 2009	7.480	7.770	7.300	7.730	316,447	+0.31(+4.18%)
Apr 09, 2009	7.330	7.450	7.090	7.420	417,584	+0.38(+5.40%)
Apr 08, 2009	6.900	7.090	6.730	7.040	304,554	+0.29(+4.30%)
Apr 07, 2009	7.000	7.150	6.700	6.750	287,850	-0.46(-6.38%)
Apr 06, 2009	7.230	7.360	6.680	7.210	544,191	+0.01(+0.14%)
Apr 03, 2009	6.700	7.360	6.700	7.200	668,048	+0.41(+6.04%)
Apr 02, 2009	6.750	7.000	6.570	6.790	1,599,243	+0.59(+9.52%)
Apr 01, 2009	6.130	6.410	6.030	6.200	278,455	+0.13(+2.14%)
Mar 31, 2009	6.120	6.180	5.960	6.070	681,358	+0.07(+1.17%)
Mar 30, 2009	6.210	6.235	5.880	6.000	434,091	-0.57(-8.68%)
Mar 26, 2009	6.380	6.740	6.380	6.570	283,429	+0.17(+2.66%)
Mar 25, 2009	6.310	6.880	6.150	6.400	518,489	+0.09(+1.43%)
Mar 24, 2009	5.960	6.900	5.960	6.310	763,454	+0.00(+0.00%)
Mar 23, 2009	6.420	6.430	6.120	6.310	1,020,568	+0.47(+8.05%)
Mar 20, 2009	5.500	5.840	5.410	5.840	199,770	+0.42(+7.75%)
Mar 19, 2009	6.300	6.300	5.400	5.420	258,246	-0.62(-10.26%)
Mar 18, 2009	5.770	6.100	5.770	6.040	166,460	+0.34(+5.96%)
Mar 17, 2009	5.890	5.900	5.590	5.700	199,200	-0.15(-2.56%)
Mar 16, 2009	6.310	6.530	5.830	5.850	334,611	-0.42(-6.70%)
Mar 13, 2009	6.420	6.560	6.120	6.270	0	-0.19(-2.94%)
Mar 12, 2009	5.700	6.660	5.670	6.460	300,812	+0.68(+11.76%)
Mar 11, 2009	6.050	6.180	5.630	5.780	377,407	-0.17(-2.86%)
Mar 10, 2009	5.500	6.000	5.480	5.950	281,003	+0.56(+10.39%)
Mar 09, 2009	5.560	5.860	5.370	5.390	244,974	-0.17(-3.06%)
Mar 06, 2009	5.660	5.900	5.440	5.560	0	+0.00(+0.00%)
Mar 05, 2009	5.700	5.840	5.500	5.560	244,975	-0.16(-2.80%)
Mar 04, 2009	5.030	5.860	5.030	5.720	551,310	+0.86(+17.70%)
Mar 02, 2009	5.020	5.150	4.750	4.860	336,489	-0.30(-5.81%)
Feb 27, 2009	5.010	5.210	4.960	5.160	0	+0.00(+0.00%)
Feb 26, 2009	5.260	5.310	5.100	5.160	243,418	+0.01(+0.19%)
Feb 25, 2009	5.220	5.260	5.120	5.150	151,124	-0.10(-1.90%)
Feb 24, 2009	5.010	5.310	4.980	5.250	149,203	+0.23(+4.58%)
Feb 23, 2009	5.400	5.400	5.010	5.020	206,484	-0.27(-5.10%)
Feb 20, 2009	5.250	5.310	5.090	5.290	203,087	+0.03(+0.57%)
Feb 19, 2009	5.490	5.510	5.090	5.260	210,666	-0.19(-3.49%)
Feb 18, 2009	5.500	5.570	5.260	5.450	327,475	-0.06(-1.09%)
Feb 17, 2009	5.150	5.790	5.150	5.510	386,724	+0.11(+2.04%)
Feb 13, 2009	5.760	5.790	5.400	5.400	216,638	-0.32(-5.59%)
Feb 12, 2009	5.600	6.000	5.210	5.720	1,009,374	+0.30(+5.54%)
Feb 11, 2009	5.290	5.590	5.290	5.420	157,497	+0.07(+1.31%)
Feb 10, 2009	5.400	5.540	5.160	5.350	374,991	-0.05(-0.93%)
Feb 09, 2009	5.610	5.800	5.330	5.400	363,641	-0.21(-3.74%)
Feb 06, 2009	5.620	5.830	5.420	5.610	557,232	-0.10(-1.75%)
Feb 05, 2009	5.500	5.930	5.400	5.710	369,430	+0.11(+1.96%)
Feb 04, 2009	5.410	6.000	5.410	5.600	520,196	+0.29(+5.46%)
Feb 03, 2009	5.030	5.490	5.030	5.310	380,833	+0.20(+3.91%)
Feb 02, 2009	5.000	5.110	4.780	5.110	127,216	+0.16(+3.23%)
Jan 30, 2009	4.890	5.030	4.710	4.950	0	+0.06(+1.23%)
Jan 29, 2009	5.050	5.080	4.790	4.890	123,940	-0.26(-5.05%)
Jan 28, 2009	4.990	5.190	4.780	5.150	377,089	+0.31(+6.40%)
Jan 27, 2009	4.840	4.920	4.630	4.840	158,350	+0.11(+2.33%)
Jan 26, 2009	4.440	4.870	4.440	4.730	267,259	+0.13(+2.83%)
Jan 23, 2009	4.660	4.770	4.420	4.600	407,305	-0.11(-2.34%)
Jan 22, 2009	4.630	4.900	4.510	4.710	438,538	-0.09(-1.87%)
Jan 21, 2009	4.110	4.800	4.110	4.800	550,571	+0.06(+1.27%)
Jan 20, 2009	4.900	4.900	4.510	4.740	379,584	-0.11(-2.27%)
Jan 16, 2009	4.970	5.000	4.730	4.850	216,838	+0.07(+1.46%)
Jan 15, 2009	4.650	4.860	4.450	4.780	261,745	+0.13(+2.80%)
Jan 14, 2009	4.950	4.950	4.500	4.650	761,825	-0.36(-7.19%)
Jan 13, 2009	4.630	5.240	4.630	5.010	416,787	+0.43(+9.39%)
Jan 12, 2009	4.650	4.740	4.500	4.580	159,486	-0.02(-0.43%)
Jan 09, 2009	4.800	4.830	4.510	4.600	555,740	-0.19(-3.97%)
Jan 08, 2009	4.800	4.930	4.700	4.790	358,915	+0.03(+0.63%)
Jan 07, 2009	5.100	5.140	4.750	4.760	389,598	-0.42(-8.11%)
Jan 06, 2009	4.900	5.250	4.846	5.180	673,690	+0.43(+9.05%)
Jan 05, 2009	5.400	5.400	4.710	4.750	939,366	-0.63(-11.71%)
Jan 02, 2009	5.240	5.450	5.020	5.380	0	+0.23(+4.47%)
Jan 01, 2009	5.140	5.330	5.060	5.150	0	+0.00(+0.00%)
Dec 31, 2008	5.140	5.330	5.060	5.150	271,081	-0.04(-0.77%)
Dec 30, 2008	4.560	5.280	4.500	5.190	704,433	+0.67(+14.82%)
Dec 29, 2008	4.110	4.650	3.980	4.520	799,110	+0.46(+11.33%)
Dec 26, 2008	4.240	4.300	4.040	4.060	465,251	-0.16(-3.79%)
Dec 24, 2008	4.200	4.540	4.060	4.220	381,862	+0.09(+2.18%)
Dec 23, 2008	4.410	4.460	4.090	4.130	483,665	-0.33(-7.40%)
Dec 22, 2008	4.520	4.570	4.270	4.460	437,483	+0.01(+0.22%)
Dec 19, 2008	4.620	4.700	4.300	4.450	858,525	-0.27(-5.72%)
Dec 18, 2008	4.990	4.990	4.390	4.720	569,288	-0.24(-4.84%)
Dec 17, 2008	5.150	5.200	4.920	4.960	801,045	-0.15(-2.94%)
Dec 16, 2008	5.000	5.240	4.960	5.110	727,575	+0.14(+2.82%)
Dec 15, 2008	4.900	5.110	4.900	4.970	495,255	+0.07(+1.43%)
Dec 12, 2008	4.870	5.040	4.720	4.900	538,322	-0.22(-4.30%)
Dec 11, 2008	5.130	5.360	4.980	5.120	420,805	-0.03(-0.58%)
Dec 10, 2008	5.020	5.250	5.020	5.150	317,766	+0.17(+3.41%)
Dec 09, 2008	5.300	5.300	4.850	4.980	504,853	-0.21(-4.05%)
Dec 08, 2008	5.050	5.220	4.820	5.190	846,696	+0.34(+7.01%)
Dec 05, 2008	4.650	5.190	4.350	4.850	645,668	+0.23(+4.98%)
Dec 04, 2008	4.830	5.040	4.510	4.620	607,736	-0.38(-7.60%)
Dec 03, 2008	4.990	5.250	4.810	5.000	536,914	-0.35(-6.54%)
Dec 02, 2008	4.600	5.610	4.600	5.350	1,078,090	+0.70(+15.05%)
Dec 01, 2008	4.850	4.970	4.600	4.650	362,996	-0.32(-6.44%)
Nov 28, 2008	4.920	5.150	4.780	4.970	283,906	-0.06(-1.19%)
Nov 26, 2008	4.030	5.150	4.020	5.030	965,531	+0.91(+22.09%)
Nov 25, 2008	4.180	4.440	3.880	4.120	859,288	+0.01(+0.24%)
Nov 24, 2008	4.070	4.330	3.850	4.110	833,582	+0.12(+3.01%)
Nov 21, 2008	4.160	4.260	3.710	3.990	413,035	+0.01(+0.25%)
Nov 20, 2008	3.950	4.250	3.860	3.980	381,462	-0.02(-0.50%)
Nov 19, 2008	4.290	4.430	3.920	4.000	759,429	-0.32(-7.41%)
Nov 18, 2008	4.300	4.430	4.150	4.320	235,956	+0.02(+0.47%)
Nov 17, 2008	4.850	4.850	4.140	4.300	508,275	-0.50(-10.42%)
Nov 14, 2008	4.690	5.160	4.670	4.800	2,847,509	+0.30(+6.67%)
Nov 13, 2008	4.400	4.590	4.340	4.500	702,904	+0.05(+1.12%)
Nov 12, 2008	4.340	4.530	4.270	4.450	544,040	-0.01(-0.22%)
Nov 11, 2008	4.410	4.570	4.290	4.460	640,396	-0.04(-0.89%)
Nov 10, 2008	4.720	4.810	4.310	4.500	785,719	-0.16(-3.43%)
Nov 07, 2008	5.050	5.050	4.585	4.660	1,239,321	-0.10(-2.10%)
Nov 06, 2008	4.950	5.100	4.510	4.760	471,400	-0.19(-3.84%)
Nov 05, 2008	4.500	5.080	4.350	4.950	511,447	+0.20(+4.21%)
Nov 04, 2008	5.200	5.500	4.110	4.750	1,043,110	+0.35(+7.95%)
Nov 03, 2008	4.600	4.719	4.280	4.400	414,235	-0.25(-5.38%)
Oct 31, 2008	4.750	4.770	4.540	4.650	296,771	-0.02(-0.43%)
Oct 30, 2008	4.800	4.950	4.620	4.670	422,736	+0.11(+2.41%)
Oct 29, 2008	4.380	4.900	4.340	4.560	242,689	+0.24(+5.56%)
Oct 28, 2008	4.100	4.700	4.060	4.320	497,880	+0.30(+7.46%)
Oct 27, 2008	3.650	4.390	3.610	4.020	391,177	-0.13(-3.13%)
Oct 24, 2008	3.190	4.150	3.130	4.150	1,240,171	+0.00(+0.00%)
Oct 23, 2008	4.750	4.900	3.900	4.150	3,997,876	-0.70(-14.43%)
Oct 22, 2008	5.300	5.300	4.750	4.850	175,805	-0.58(-10.68%)
Oct 21, 2008	5.400	5.570	5.250	5.430	303,042	+0.00(+0.00%)
Oct 20, 2008	5.950	5.970	5.120	5.430	733,542	-0.42(-7.18%)
Oct 17, 2008	5.590	6.000	5.250	5.850	731,631	+0.25(+4.46%)
Oct 16, 2008	6.100	6.100	5.100	5.600	559,721	-0.37(-6.20%)
Oct 15, 2008	6.730	6.750	5.800	5.970	483,188	-0.83(-12.21%)
Oct 14, 2008	7.250	7.480	6.530	6.800	598,799	+0.05(+0.74%)
Oct 13, 2008	6.350	7.050	6.350	6.750	601,201	+0.73(+12.13%)
Oct 10, 2008	5.960	6.980	5.090	6.020	602,111	+0.06(+1.01%)
Oct 09, 2008	6.800	7.230	5.660	5.960	926,723	-1.07(-15.22%)
Oct 08, 2008	7.550	7.850	7.030	7.030	712,979	-0.89(-11.24%)
Oct 07, 2008	9.000	9.010	7.450	7.920	163,237	-1.02(-11.41%)
Oct 06, 2008	9.070	9.150	8.640	8.940	274,128	-0.46(-4.89%)
Oct 03, 2008	9.600	9.760	9.330	9.400	1,327,450	+0.10(+1.08%)
Oct 02, 2008	11.05	11.46	9.010	9.300	2,779,940	-1.90(-16.96%)
Oct 01, 2008	11.69	12.00	11.20	11.20	232,171	-0.49(-4.19%)
Sep 30, 2008	11.64	11.99	11.06	11.69	278,196	+0.00(+0.00%)
Sep 29, 2008	12.35	12.81	11.58	11.69	343,806	-0.66(-5.34%)
Sep 26, 2008	13.35	13.55	11.95	12.35	0	-0.66(-5.07%)
Sep 25, 2008	13.00	13.80	12.65	13.01	466,367	-0.39(-2.91%)
Sep 24, 2008	13.00	13.90	12.75	13.40	1,142,787	+0.50(+3.88%)
Sep 23, 2008	14.17	14.17	12.51	12.90	391,259	-0.28(-2.12%)
Sep 22, 2008	13.75	14.25	12.92	13.18	325,722	-0.40(-2.95%)
Sep 19, 2008	15.00	16.45	13.40	13.58	0	+0.18(+1.34%)
Sep 18, 2008	12.80	14.16	11.36	13.40	1,261,198	+0.60(+4.69%)
Sep 17, 2008	14.55	14.57	12.74	12.80	1,000,066	-1.78(-12.21%)
Sep 16, 2008	14.41	15.00	13.90	14.58	359,786	-0.21(-1.42%)
Sep 15, 2008	15.00	15.83	14.65	14.79	287,763	-1.10(-6.92%)
Sep 12, 2008	15.96	16.14	15.37	15.89	457,802	-0.17(-1.06%)
Sep 11, 2008	15.85	16.13	15.38	16.06	363,609	+0.02(+0.12%)
Sep 10, 2008	16.20	16.95	15.71	16.04	305,196	-0.53(-3.20%)
Sep 09, 2008	17.34	17.49	16.55	16.57	1,266,122	-0.72(-4.16%)
Sep 08, 2008	17.49	17.64	16.73	17.29	617,561	+0.79(+4.79%)
Sep 05, 2008	16.58	16.61	15.44	16.50	0	+0.16(+0.98%)
Sep 04, 2008	17.00	17.14	15.75	16.34	302,040	-0.64(-3.77%)
Sep 03, 2008	17.19	17.50	16.62	16.98	422,143	-0.21(-1.22%)
Sep 02, 2008	18.08	18.29	16.69	17.19	339,682	-0.66(-3.70%)
Aug 29, 2008	17.75	18.05	17.59	17.85	307,318	+0.06(+0.34%)
Aug 28, 2008	17.80	17.95	17.24	17.79	204,422	+0.17(+0.96%)
Aug 27, 2008	16.99	17.74	16.62	17.62	227,743	+0.54(+3.16%)
Aug 26, 2008	16.99	17.53	16.54	17.08	209,350	+0.28(+1.67%)
Aug 25, 2008	17.68	17.80	16.61	16.80	338,307	-1.20(-6.67%)
Aug 22, 2008	17.22	18.26	16.96	18.00	180,279	+0.82(+4.77%)
Aug 21, 2008	16.47	17.29	16.07	17.18	320,818	+0.37(+2.20%)
Aug 20, 2008	16.53	16.93	16.24	16.81	234,913	+0.25(+1.51%)
Aug 19, 2008	17.14	17.25	16.10	16.56	191,446	-0.65(-3.78%)
Aug 18, 2008	17.73	17.75	16.60	17.21	254,646	-0.22(-1.26%)
Aug 15, 2008	17.90	18.06	17.42	17.43	0	-0.19(-1.08%)
Aug 14, 2008	17.60	18.37	17.40	17.62	135,585	+0.02(+0.11%)
Aug 13, 2008	17.90	18.02	15.82	17.60	759,392	-0.25(-1.40%)
Aug 12, 2008	18.55	18.59	17.48	17.85	254,090	-0.85(-4.55%)
Aug 11, 2008	17.81	19.28	17.78	18.70	238,279	+0.62(+3.43%)
Aug 08, 2008	17.12	18.22	17.12	18.08	313,733	+1.02(+5.98%)
Aug 07, 2008	18.04	18.67	16.94	17.06	243,524	-0.54(-3.07%)
Aug 06, 2008	17.15	17.88	16.84	17.60	453,648	+0.51(+2.98%)
Aug 05, 2008	16.41	17.46	16.05	17.09	260,495	+0.69(+4.21%)
Aug 04, 2008	16.70	16.70	16.00	16.40	244,724	-0.16(-0.97%)

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.

Och-Ziff Capital Management (NY: OZM )

Historical Prices

Free News Feed