Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9.950	10.34	9.910	10.26	912,976	+0.26(+2.60%)
Apr 29, 2013	9.910	10.03	9.890	10.00	471,260	+0.09(+0.91%)
Apr 26, 2013	9.790	9.990	9.720	9.910	532,708	+0.14(+1.43%)
Apr 25, 2013	9.950	10.01	9.710	9.770	456,968	-0.17(-1.71%)
Apr 24, 2013	9.960	9.970	9.860	9.940	267,856	+0.01(+0.10%)
Apr 23, 2013	9.800	10.05	9.710	9.930	903,963	+0.18(+1.85%)
Apr 22, 2013	9.550	9.780	9.360	9.750	640,796	+0.25(+2.63%)
Apr 19, 2013	9.370	9.610	9.300	9.500	510,501	+0.20(+2.15%)
Apr 18, 2013	9.570	9.610	9.200	9.300	669,289	-0.23(-2.41%)
Apr 17, 2013	9.680	9.840	9.420	9.530	1,017,399	-0.27(-2.76%)
Apr 16, 2013	9.370	9.845	9.355	9.800	802,738	+0.56(+6.06%)
Apr 15, 2013	9.650	9.760	9.218	9.240	997,901	-0.44(-4.55%)
Apr 12, 2013	9.940	9.980	9.660	9.680	1,034,711	-0.28(-2.81%)
Apr 11, 2013	9.840	10.08	9.820	9.960	1,039,807	+0.06(+0.61%)
Apr 10, 2013	9.840	9.960	9.760	9.900	802,914	+0.13(+1.33%)
Apr 09, 2013	9.540	9.780	9.480	9.770	709,771	+0.26(+2.73%)
Apr 08, 2013	9.420	9.550	9.350	9.510	816,894	+0.10(+1.06%)
Apr 05, 2013	9.280	9.440	9.200	9.410	535,731	-0.02(-0.21%)
Apr 04, 2013	9.460	9.480	9.210	9.430	558,053	+0.03(+0.32%)
Apr 03, 2013	9.500	9.550	9.320	9.400	904,589	-0.06(-0.63%)
Apr 02, 2013	9.350	9.475	9.265	9.460	770,556	+0.12(+1.28%)
Apr 01, 2013	9.410	9.460	9.260	9.340	940,301	-0.01(-0.11%)
Mar 28, 2013	9.340	9.400	9.270	9.350	985,555	+0.06(+0.65%)
Mar 27, 2013	9.590	9.590	9.250	9.290	1,624,090	-0.35(-3.63%)
Mar 26, 2013	9.520	9.700	9.450	9.640	972,843	+0.19(+2.01%)
Mar 25, 2013	9.610	9.680	9.380	9.450	3,826,850	-0.07(-0.74%)
Mar 22, 2013	9.440	9.650	9.440	9.520	1,014,907	+0.06(+0.63%)
Mar 21, 2013	9.620	9.750	9.440	9.460	1,122,219	-0.18(-1.87%)
Mar 20, 2013	9.900	9.930	9.550	9.640	1,477,289	-0.14(-1.43%)
Mar 19, 2013	9.800	9.860	9.540	9.780	1,942,256	+0.03(+0.31%)
Mar 18, 2013	9.640	9.780	9.520	9.750	2,902,126	+0.06(+0.62%)
Mar 15, 2013	9.730	9.790	9.540	9.690	1,034,339	+0.01(+0.10%)
Mar 14, 2013	9.440	9.710	9.405	9.680	1,026,497	+0.30(+3.20%)
Mar 13, 2013	9.370	9.420	9.250	9.380	842,465	+0.06(+0.64%)
Mar 12, 2013	9.400	9.500	9.210	9.320	594,624	-0.05(-0.53%)
Mar 11, 2013	9.400	9.480	9.300	9.370	843,473	-0.03(-0.32%)
Mar 08, 2013	9.470	9.497	9.285	9.400	794,437	+0.01(+0.11%)
Mar 07, 2013	9.430	9.540	9.330	9.390	839,929	+0.01(+0.11%)
Mar 06, 2013	9.460	9.550	9.290	9.380	745,424	-0.07(-0.74%)
Mar 05, 2013	9.460	9.550	9.310	9.450	1,181,772	+0.15(+1.61%)
Mar 04, 2013	9.160	9.380	9.060	9.300	1,689,599	+0.22(+2.42%)
Mar 01, 2013	9.130	9.200	8.910	9.080	1,135,266	-0.05(-0.55%)
Feb 28, 2013	9.060	9.200	8.990	9.130	1,835,535	-0.01(-0.11%)
Feb 27, 2013	9.100	9.200	9.000	9.140	1,615,714	+0.08(+0.88%)
Feb 26, 2013	8.950	9.090	8.800	9.060	1,014,432	+0.17(+1.91%)
Feb 22, 2013	9.070	9.140	8.815	8.890	1,337,119	+0.06(+0.68%)
Feb 21, 2013	9.070	9.150	8.730	8.830	2,004,905	-0.24(-2.65%)
Feb 20, 2013	9.360	9.410	9.040	9.070	2,995,038	-0.23(-2.47%)
Feb 19, 2013	9.640	9.730	9.240	9.300	2,475,601	-0.15(-1.59%)
Feb 15, 2013	9.790	9.830	9.400	9.450	1,688,072	-0.11(-1.15%)
Feb 14, 2013	9.770	9.820	9.545	9.560	2,079,436	-0.81(-7.81%)
Feb 13, 2013	10.54	10.57	10.10	10.37	2,848,151	-0.10(-0.96%)
Feb 12, 2013	10.59	10.62	10.38	10.47	2,231,719	-0.09(-0.85%)
Feb 11, 2013	10.63	10.63	10.40	10.56	2,159,577	+0.17(+1.64%)
Feb 08, 2013	10.64	10.65	10.22	10.39	1,963,833	-0.11(-1.05%)
Feb 07, 2013	10.87	10.87	10.03	10.50	8,526,332	-0.22(-2.05%)
Feb 06, 2013	10.60	10.75	10.48	10.72	1,508,004	+0.54(+5.30%)
Feb 04, 2013	9.980	10.21	9.840	10.18	1,151,912	+0.08(+0.79%)
Feb 01, 2013	9.910	10.15	9.870	10.10	1,505,777	+0.20(+2.02%)
Jan 31, 2013	9.760	9.990	9.710	9.900	731,821	+0.09(+0.92%)
Jan 30, 2013	9.850	9.880	9.725	9.810	952,788	+0.02(+0.20%)
Jan 29, 2013	9.760	9.850	9.660	9.790	916,514	+0.05(+0.51%)
Jan 28, 2013	9.640	9.790	9.610	9.740	819,498	+0.15(+1.56%)
Jan 25, 2013	9.520	9.640	9.452	9.590	702,085	+0.15(+1.59%)
Jan 24, 2013	9.290	9.480	9.260	9.440	1,294,061	+0.18(+1.94%)
Jan 23, 2013	9.360	9.410	9.190	9.260	584,843	-0.12(-1.28%)
Jan 22, 2013	9.130	9.440	9.010	9.380	1,952,762	+0.01(+0.11%)
Jan 18, 2013	9.380	9.470	9.320	9.370	530,225	+0.00(+0.00%)
Jan 17, 2013	9.220	9.500	9.220	9.370	897,731	+0.20(+2.18%)
Jan 16, 2013	9.300	9.300	9.160	9.170	518,478	-0.11(-1.19%)
Jan 15, 2013	9.340	9.390	9.250	9.280	777,302	-0.10(-1.07%)
Jan 14, 2013	9.370	9.480	9.300	9.380	995,262	+0.01(+0.11%)
Jan 11, 2013	9.420	9.510	9.250	9.370	1,486,179	+0.00(+0.00%)
Jan 10, 2013	9.260	9.430	9.250	9.370	1,262,659	+0.08(+0.86%)
Jan 09, 2013	9.440	9.550	9.260	9.290	1,569,578	-0.17(-1.80%)
Jan 08, 2013	9.550	9.650	9.350	9.460	1,609,790	-0.23(-2.37%)
Jan 07, 2013	9.760	9.859	9.610	9.690	507,407	-0.16(-1.62%)
Jan 04, 2013	9.880	9.960	9.740	9.850	962,129	-0.02(-0.20%)
Jan 03, 2013	9.860	9.970	9.660	9.870	1,171,339	+0.02(+0.20%)
Jan 02, 2013	9.850	9.900	9.500	9.850	836,168	+0.35(+3.68%)
Dec 31, 2012	9.340	9.500	9.265	9.500	507,945	+0.16(+1.71%)
Dec 28, 2012	9.300	9.470	9.290	9.340	317,377	-0.03(-0.32%)
Dec 27, 2012	9.430	9.500	9.320	9.370	387,546	-0.03(-0.32%)
Dec 26, 2012	9.290	9.450	9.220	9.400	911,141	+0.11(+1.18%)
Dec 24, 2012	9.320	9.420	9.280	9.290	199,789	-0.07(-0.75%)
Dec 21, 2012	9.360	9.508	9.250	9.360	820,449	-0.07(-0.74%)
Dec 20, 2012	9.490	9.490	9.230	9.430	1,571,951	-0.09(-0.95%)
Dec 19, 2012	9.580	9.640	9.480	9.520	365,994	-0.05(-0.52%)
Dec 18, 2012	9.350	9.620	9.290	9.570	681,492	+0.28(+3.01%)
Dec 17, 2012	9.340	9.450	9.200	9.290	1,016,146	-0.06(-0.64%)
Dec 14, 2012	9.510	9.660	9.350	9.350	576,045	-0.22(-2.30%)
Dec 13, 2012	9.770	9.800	9.560	9.570	322,793	-0.16(-1.64%)
Dec 12, 2012	9.550	9.800	9.451	9.730	640,268	+0.17(+1.78%)
Dec 11, 2012	9.700	9.700	9.500	9.560	309,895	-0.06(-0.62%)
Dec 10, 2012	9.600	9.640	9.500	9.620	288,961	-0.03(-0.31%)
Dec 07, 2012	9.450	9.650	9.340	9.650	386,953	+0.20(+2.12%)
Dec 06, 2012	9.410	9.480	9.300	9.450	452,956	+0.02(+0.21%)
Dec 05, 2012	9.570	9.570	9.300	9.430	458,375	-0.03(-0.32%)
Dec 04, 2012	9.460	9.640	9.350	9.460	332,854	-0.06(-0.63%)
Nov 30, 2012	9.500	9.580	9.450	9.520	405,643	+0.08(+0.85%)
Nov 29, 2012	9.350	9.560	9.300	9.440	447,581	+0.14(+1.51%)
Nov 28, 2012	9.350	9.350	9.230	9.300	177,654	-0.05(-0.53%)
Nov 27, 2012	9.300	9.390	9.130	9.350	405,734	+0.06(+0.65%)
Nov 26, 2012	9.300	9.340	9.162	9.290	331,506	-0.04(-0.43%)
Nov 23, 2012	9.190	9.330	9.100	9.330	214,905	+0.22(+2.41%)
Nov 21, 2012	9.100	9.200	8.980	9.110	275,522	+0.03(+0.33%)
Nov 20, 2012	9.110	9.130	8.990	9.080	339,180	+0.04(+0.44%)
Nov 19, 2012	9.020	9.250	9.020	9.040	259,814	+0.13(+1.46%)
Nov 16, 2012	8.900	9.030	8.670	8.910	521,108	+0.07(+0.79%)
Nov 15, 2012	8.800	8.870	8.590	8.840	531,704	+0.10(+1.14%)
Nov 14, 2012	9.060	9.090	8.550	8.740	873,839	-0.27(-3.00%)
Nov 13, 2012	9.100	9.150	8.950	9.010	512,888	-0.11(-1.21%)
Nov 12, 2012	9.350	9.470	9.070	9.120	661,809	-0.20(-2.15%)
Nov 09, 2012	9.110	9.410	8.950	9.320	704,326	+0.14(+1.53%)
Nov 08, 2012	9.400	9.500	9.170	9.180	534,328	-0.10(-1.08%)
Nov 07, 2012	9.610	9.670	9.200	9.280	1,016,588	-0.58(-5.88%)
Nov 06, 2012	9.870	10.02	9.850	9.860	791,194	+0.00(+0.00%)
Nov 05, 2012	10.03	10.21	9.860	9.860	559,598	-0.14(-1.40%)
Nov 02, 2012	9.990	10.27	9.800	10.00	916,665	-0.02(-0.20%)
Nov 01, 2012	10.02	10.26	9.980	10.02	621,617	+0.01(+0.10%)
Oct 31, 2012	10.13	10.13	9.930	10.01	548,173	+0.09(+0.91%)
Oct 26, 2012	9.790	9.920	9.920	9.920	824,900	+0.15(+1.54%)
Oct 25, 2012	9.760	9.819	9.650	9.770	617,037	+0.06(+0.62%)
Oct 24, 2012	9.740	9.800	9.530	9.710	449,485	+0.08(+0.83%)
Oct 23, 2012	9.740	9.859	9.600	9.630	1,256,253	-0.31(-3.12%)
Oct 19, 2012	10.20	10.25	9.840	9.940	736,396	-0.31(-3.02%)
Oct 18, 2012	10.21	10.30	10.15	10.25	339,165	-0.05(-0.49%)
Oct 17, 2012	10.28	10.34	10.16	10.30	806,172	+0.10(+0.98%)
Oct 16, 2012	9.950	10.27	9.850	10.20	742,267	+0.29(+2.93%)
Oct 15, 2012	9.980	10.02	9.850	9.910	444,864	-0.07(-0.70%)
Oct 12, 2012	9.980	10.07	9.860	9.980	441,385	-0.11(-1.09%)
Oct 11, 2012	10.00	10.20	9.940	10.09	941,058	+0.15(+1.51%)
Oct 10, 2012	9.800	9.970	9.790	9.940	909,247	+0.13(+1.33%)
Oct 09, 2012	9.800	10.00	9.720	9.810	801,858	+0.04(+0.41%)
Oct 08, 2012	9.710	9.850	9.600	9.770	594,369	+0.04(+0.41%)
Oct 05, 2012	9.770	9.830	9.660	9.730	599,805	+0.05(+0.52%)
Oct 04, 2012	9.700	9.740	9.500	9.680	782,918	+0.08(+0.83%)
Oct 03, 2012	9.620	9.700	9.530	9.600	1,212,525	+0.05(+0.52%)
Oct 02, 2012	9.790	9.800	9.480	9.550	1,115,479	-0.12(-1.24%)
Oct 01, 2012	9.700	9.800	9.600	9.670	1,211,063	+0.01(+0.10%)
Sep 28, 2012	9.640	9.660	9.372	9.660	1,103,760	+0.02(+0.21%)
Sep 27, 2012	9.690	9.720	9.584	9.640	1,438,714	+0.09(+0.94%)
Sep 26, 2012	9.720	9.720	9.510	9.550	1,167,390	-0.15(-1.55%)
Sep 25, 2012	9.770	9.890	9.600	9.700	3,193,362	+0.00(+0.00%)
Sep 24, 2012	9.660	9.710	9.510	9.700	1,151,347	+0.05(+0.52%)
Sep 21, 2012	9.660	9.740	9.550	9.650	1,413,798	+0.12(+1.26%)
Sep 20, 2012	9.490	9.585	9.400	9.530	1,650,640	+0.05(+0.53%)
Sep 19, 2012	9.610	9.620	9.350	9.480	1,194,845	-0.17(-1.76%)
Sep 18, 2012	9.700	9.800	9.620	9.650	1,362,468	-0.05(-0.52%)
Sep 17, 2012	9.560	9.700	9.460	9.700	1,481,337	+0.11(+1.15%)
Sep 14, 2012	9.330	9.600	9.330	9.590	2,851,027	+0.43(+4.69%)
Sep 13, 2012	9.170	9.230	9.000	9.160	1,505,062	+0.03(+0.33%)
Sep 12, 2012	8.650	9.130	8.630	9.130	3,014,885	+0.47(+5.43%)
Sep 11, 2012	8.640	8.680	8.550	8.660	603,238	+0.09(+1.05%)
Sep 10, 2012	8.740	8.750	8.520	8.570	747,462	-0.12(-1.38%)
Sep 07, 2012	8.750	8.840	8.580	8.690	630,543	-0.11(-1.25%)
Sep 06, 2012	8.510	8.820	8.490	8.800	1,899,054	+0.37(+4.39%)
Sep 05, 2012	8.280	8.490	8.170	8.430	1,588,867	+0.24(+2.93%)
Sep 04, 2012	7.900	8.270	7.780	8.190	1,109,802	+0.30(+3.80%)
Aug 31, 2012	7.940	7.990	7.780	7.890	443,465	+0.01(+0.13%)
Aug 30, 2012	7.910	7.910	7.730	7.880	658,219	-0.02(-0.25%)
Aug 29, 2012	7.980	8.050	7.870	7.900	800,627	+0.05(+0.64%)
Aug 27, 2012	7.990	7.990	7.790	7.850	806,219	-0.09(-1.13%)
Aug 24, 2012	7.860	8.030	7.750	7.940	663,384	+0.05(+0.63%)
Aug 23, 2012	8.130	8.180	7.880	7.890	661,876	-0.29(-3.55%)
Aug 22, 2012	7.910	8.180	7.870	8.180	972,082	+0.23(+2.89%)
Aug 21, 2012	8.250	8.350	7.840	7.950	1,614,408	-0.25(-3.05%)
Aug 20, 2012	8.190	8.290	7.910	8.200	816,987	-0.10(-1.20%)
Aug 17, 2012	8.290	8.360	8.150	8.300	636,038	+0.05(+0.61%)
Aug 16, 2012	8.280	8.380	8.188	8.250	602,099	+0.02(+0.24%)
Aug 15, 2012	8.560	8.590	8.220	8.230	661,863	-0.29(-3.40%)
Aug 14, 2012	8.480	8.550	8.220	8.520	788,412	+0.12(+1.43%)
Aug 13, 2012	8.390	8.500	8.230	8.400	699,061	+0.01(+0.12%)
Aug 10, 2012	8.620	8.620	8.260	8.390	523,086	-0.09(-1.06%)
Aug 09, 2012	8.630	8.680	8.450	8.480	597,174	-0.07(-0.82%)
Aug 08, 2012	8.330	8.680	8.110	8.550	2,185,900	+0.15(+1.79%)
Aug 07, 2012	8.160	8.620	8.100	8.400	2,322,476	+0.43(+5.40%)
Aug 06, 2012	7.940	8.100	7.800	7.970	565,167	+0.11(+1.40%)
Aug 03, 2012	8.170	8.250	7.720	7.860	1,243,413	-0.08(-1.01%)
Aug 02, 2012	7.250	8.000	7.150	7.940	2,423,059	+0.83(+11.67%)
Aug 01, 2012	7.270	7.340	7.020	7.110	792,681	-0.14(-1.93%)
Jul 31, 2012	7.050	7.340	7.020	7.250	745,984	+0.17(+2.40%)
Jul 30, 2012	7.120	7.190	6.940	7.080	862,296	-0.04(-0.56%)
Jul 27, 2012	6.860	7.190	6.860	7.120	953,162	+0.28(+4.09%)
Jul 26, 2012	6.900	7.040	6.840	6.840	488,824	-0.06(-0.87%)
Jul 25, 2012	7.000	7.050	6.880	6.900	553,183	+0.02(+0.29%)
Jul 24, 2012	6.980	6.990	6.850	6.880	581,124	-0.12(-1.71%)
Jul 23, 2012	6.970	7.000	6.850	7.000	1,566,110	-0.05(-0.71%)
Jul 20, 2012	7.140	7.140	6.920	7.050	663,146	-0.17(-2.35%)
Jul 19, 2012	7.350	7.350	7.060	7.220	778,817	-0.10(-1.37%)
Jul 18, 2012	7.160	7.359	7.150	7.320	341,660	+0.12(+1.67%)
Jul 17, 2012	7.270	7.270	7.090	7.200	268,801	-0.04(-0.55%)
Jul 16, 2012	7.330	7.400	7.140	7.240	205,245	-0.13(-1.76%)
Jul 13, 2012	7.290	7.440	7.264	7.370	372,091	+0.07(+0.96%)
Jul 12, 2012	7.170	7.320	7.160	7.300	430,176	+0.08(+1.11%)
Jul 11, 2012	7.270	7.310	7.170	7.220	258,534	+0.00(+0.00%)
Jul 10, 2012	7.390	7.510	7.210	7.220	468,366	-0.16(-2.17%)
Jul 09, 2012	7.440	7.540	7.330	7.380	368,174	-0.11(-1.47%)
Jul 06, 2012	7.480	7.530	7.410	7.490	278,292	-0.10(-1.32%)
Jul 05, 2012	7.490	7.610	7.400	7.590	316,555	+0.03(+0.40%)
Jul 03, 2012	7.570	7.600	7.470	7.560	353,520	+0.00(+0.00%)
Jul 02, 2012	7.560	7.610	7.390	7.560	327,201	-0.02(-0.26%)
Jun 29, 2012	7.670	7.720	7.540	7.580	1,621,209	+0.09(+1.20%)
Jun 28, 2012	7.420	7.550	7.360	7.490	324,625	-0.03(-0.40%)
Jun 27, 2012	7.490	7.540	7.360	7.520	570,848	+0.07(+0.94%)
Jun 26, 2012	7.480	7.569	7.360	7.450	310,691	+0.01(+0.13%)
Jun 25, 2012	7.510	7.510	7.290	7.440	700,746	-0.17(-2.23%)
Jun 22, 2012	7.520	7.620	7.320	7.610	927,354	+0.13(+1.74%)
Jun 21, 2012	7.770	7.810	7.460	7.480	846,918	-0.23(-2.98%)
Jun 20, 2012	7.650	7.710	7.460	7.710	693,962	+0.10(+1.31%)
Jun 19, 2012	7.830	7.900	7.550	7.610	976,258	+0.03(+0.40%)
Jun 18, 2012	7.460	7.705	7.400	7.580	1,646,350	+0.09(+1.20%)
Jun 15, 2012	7.240	7.540	7.200	7.490	460,396	+0.24(+3.31%)
Jun 14, 2012	7.200	7.340	7.150	7.250	383,770	+0.03(+0.42%)
Jun 13, 2012	7.300	7.400	7.160	7.220	438,160	-0.16(-2.17%)
Jun 12, 2012	7.360	7.450	7.140	7.380	545,620	+0.15(+2.07%)
Jun 11, 2012	7.450	7.500	7.220	7.230	232,051	-0.11(-1.50%)
Jun 08, 2012	7.220	7.380	7.130	7.340	377,996	+0.06(+0.82%)
Jun 07, 2012	7.310	7.410	7.220	7.280	1,635,479	+0.07(+0.97%)
Jun 06, 2012	7.090	7.300	7.090	7.210	1,672,800	+0.29(+4.19%)
Jun 05, 2012	6.770	6.950	6.730	6.920	1,612,459	+0.11(+1.62%)
Jun 04, 2012	7.010	7.020	6.650	6.810	1,355,769	-0.14(-2.01%)
Jun 01, 2012	6.680	7.110	6.560	6.950	1,347,847	-0.30(-4.14%)
May 31, 2012	7.240	7.300	7.080	7.250	447,102	+0.04(+0.55%)
May 30, 2012	7.120	7.220	7.000	7.210	686,009	-0.03(-0.41%)
May 29, 2012	7.300	7.390	7.130	7.240	771,529	-0.02(-0.28%)
May 25, 2012	7.090	7.260	7.020	7.260	493,254	+0.17(+2.40%)
May 24, 2012	7.180	7.370	7.000	7.090	540,515	-0.09(-1.25%)
May 23, 2012	7.090	7.215	6.880	7.180	668,188	+0.01(+0.14%)
May 22, 2012	7.290	7.360	7.030	7.170	861,615	-0.08(-1.10%)
May 21, 2012	6.910	7.360	6.860	7.250	1,109,745	+0.25(+3.57%)
May 18, 2012	7.510	7.535	6.870	7.000	2,081,473	-0.52(-6.91%)
May 17, 2012	7.880	7.930	7.460	7.520	981,830	-0.32(-4.08%)
May 16, 2012	7.800	7.950	7.780	7.840	885,593	+0.06(+0.77%)
May 15, 2012	7.880	7.989	7.680	7.780	764,365	-0.04(-0.51%)
May 14, 2012	8.000	8.070	7.820	7.820	557,843	-0.25(-3.10%)
May 11, 2012	8.020	8.250	8.010	8.070	432,262	-0.05(-0.62%)
May 10, 2012	8.200	8.340	8.110	8.120	510,496	-0.15(-1.81%)
May 09, 2012	8.090	8.410	8.030	8.270	1,153,615	+0.07(+0.85%)
May 08, 2012	8.310	8.310	8.140	8.200	738,988	-0.18(-2.15%)
May 07, 2012	8.230	8.530	8.030	8.380	1,887,303	+0.05(+0.60%)
May 04, 2012	8.400	8.600	8.310	8.330	1,895,045	-0.12(-1.42%)
May 03, 2012	8.770	8.850	8.370	8.450	1,628,912	-0.27(-3.10%)
May 02, 2012	8.950	8.960	8.550	8.720	1,145,477	-0.10(-1.13%)

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