Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.86	15.98	15.61	15.81	34,217,376	-0.02(-0.10%)
Nov 27, 2009	15.54	15.94	15.41	15.82	25,233,278	-0.52(-3.17%)
Nov 25, 2009	15.99	16.40	15.84	16.34	36,576,860	+0.49(+3.07%)
Nov 24, 2009	15.67	15.89	15.56	15.85	27,690,202	+0.09(+0.59%)
Nov 23, 2009	15.99	16.03	15.72	15.76	35,325,224	+0.33(+2.14%)
Nov 20, 2009	15.60	15.60	15.29	15.43	29,371,314	-0.30(-1.92%)
Nov 19, 2009	15.84	15.84	15.42	15.73	37,927,732	-0.03(-0.20%)
Nov 18, 2009	16.18	16.21	15.69	15.76	39,685,264	-0.24(-1.50%)
Nov 17, 2009	15.65	16.00	15.46	16.00	32,344,968	+0.30(+1.90%)
Nov 16, 2009	15.57	15.86	15.55	15.71	35,181,480	+0.24(+1.53%)
Nov 13, 2009	15.29	15.59	15.19	15.47	33,048,204	+0.28(+1.83%)
Nov 12, 2009	15.56	15.78	15.14	15.19	41,554,868	-0.50(-3.20%)
Nov 11, 2009	16.00	16.00	15.59	15.69	38,233,928	-0.06(-0.41%)
Nov 10, 2009	15.63	15.84	15.49	15.76	35,882,212	+0.07(+0.45%)
Nov 09, 2009	15.44	15.76	15.40	15.69	40,091,680	+0.58(+3.84%)
Nov 06, 2009	15.02	15.37	14.98	15.11	35,314,544	+0.18(+1.22%)
Nov 05, 2009	14.77	15.20	14.71	14.93	40,167,988	+0.25(+1.70%)
Nov 04, 2009	14.89	14.92	14.60	14.68	44,954,500	+0.10(+0.66%)
Nov 03, 2009	14.09	14.76	14.01	14.58	40,708,356	+0.18(+1.26%)
Nov 02, 2009	14.43	14.93	14.20	14.40	50,968,252	+0.15(+1.06%)
Oct 30, 2009	15.02	15.07	13.94	14.25	69,295,224	-0.68(-4.58%)
Oct 29, 2009	14.39	15.03	14.34	14.93	50,760,776	+0.93(+6.63%)
Oct 28, 2009	14.84	14.90	13.97	14.00	79,241,864	-0.87(-5.84%)
Oct 27, 2009	15.14	15.27	14.86	14.87	48,207,512	-0.25(-1.65%)
Oct 26, 2009	15.43	15.72	14.94	15.12	43,188,276	-0.16(-1.07%)
Oct 23, 2009	15.47	15.60	15.19	15.29	44,764,096	-0.23(-1.49%)
Oct 22, 2009	15.54	15.55	15.22	15.52	45,893,904	+0.04(+0.26%)
Oct 21, 2009	15.31	15.84	15.23	15.48	58,819,104	+0.18(+1.15%)
Oct 20, 2009	15.07	15.35	15.06	15.30	75,026,784	-0.55(-3.44%)
Oct 19, 2009	15.54	15.92	15.36	15.85	36,159,932	+0.32(+2.06%)
Oct 16, 2009	15.37	15.59	15.30	15.53	41,112,880	-0.05(-0.32%)
Oct 15, 2009	15.27	15.63	15.20	15.58	44,405,152	+0.38(+2.52%)
Oct 14, 2009	15.16	15.38	15.11	15.19	43,045,076	+0.25(+1.67%)
Oct 13, 2009	14.81	15.03	14.70	14.94	39,455,260	+0.06(+0.41%)
Oct 12, 2009	14.98	15.09	14.77	14.88	33,789,428	+0.10(+0.67%)
Oct 09, 2009	14.74	14.86	14.66	14.78	33,222,074	+0.16(+1.10%)
Oct 08, 2009	14.42	14.72	14.30	14.62	48,084,188	+0.39(+2.71%)
Oct 07, 2009	14.16	14.30	13.97	14.24	41,650,432	+0.08(+0.59%)
Oct 06, 2009	14.14	14.38	14.00	14.15	46,922,992	+0.19(+1.37%)
Oct 05, 2009	13.83	14.03	13.68	13.96	47,289,560	+0.18(+1.30%)
Oct 02, 2009	13.50	13.86	13.47	13.79	63,851,076	+0.09(+0.65%)
Oct 01, 2009	14.16	14.18	13.68	13.70	39,103,680	-0.45(-3.20%)
Sep 30, 2009	14.20	14.34	13.96	14.15	53,735,596	+0.13(+0.90%)
Sep 29, 2009	14.08	14.09	13.80	14.02	29,235,404	+0.03(+0.22%)
Sep 28, 2009	13.80	14.10	13.71	13.99	35,514,792	+0.35(+2.53%)
Sep 25, 2009	13.58	13.80	13.53	13.65	30,571,478	+0.10(+0.75%)
Sep 24, 2009	13.95	14.00	13.43	13.54	58,591,732	-0.35(-2.51%)
Sep 23, 2009	14.17	14.24	13.87	13.89	42,376,156	-0.34(-2.36%)
Sep 22, 2009	14.13	14.30	13.98	14.23	35,061,812	+0.30(+2.15%)
Sep 21, 2009	13.78	13.96	13.46	13.93	46,756,664	+0.02(+0.13%)
Sep 18, 2009	14.07	14.09	13.82	13.91	30,916,630	-0.14(-1.01%)
Sep 17, 2009	13.94	14.18	13.82	14.05	46,696,808	+0.35(+2.52%)
Sep 16, 2009	13.87	14.03	13.67	13.71	43,703,148	-0.00(-0.02%)
Sep 15, 2009	13.61	13.78	13.55	13.71	37,284,596	+0.12(+0.91%)
Sep 14, 2009	13.29	13.64	13.24	13.59	26,042,074	+0.11(+0.80%)
Sep 11, 2009	13.66	13.66	13.35	13.48	33,975,740	-0.14(-1.00%)
Sep 10, 2009	13.38	13.67	13.28	13.62	42,721,000	+0.29(+2.17%)
Sep 09, 2009	13.36	13.48	13.25	13.33	42,807,108	+0.09(+0.70%)
Sep 08, 2009	13.25	13.31	13.13	13.23	45,855,904	+0.33(+2.56%)
Sep 04, 2009	12.44	12.93	12.39	12.90	45,812,768	+0.49(+3.97%)
Sep 03, 2009	12.56	12.58	12.33	12.41	43,414,092	+0.06(+0.47%)
Sep 02, 2009	12.15	12.52	12.03	12.35	55,407,072	+0.35(+2.88%)
Sep 01, 2009	12.35	12.59	11.94	12.01	83,130,376	-0.21(-1.74%)
Aug 31, 2009	12.52	12.56	12.00	12.22	86,249,152	-0.56(-4.41%)
Aug 28, 2009	12.93	13.00	12.63	12.78	44,978,304	-0.21(-1.61%)
Aug 27, 2009	13.05	13.08	12.58	12.99	60,399,948	-0.16(-1.22%)
Aug 26, 2009	13.24	13.30	13.04	13.15	39,518,220	-0.20(-1.50%)
Aug 25, 2009	13.59	13.75	13.30	13.35	39,016,480	-0.19(-1.39%)
Aug 24, 2009	13.89	13.93	13.41	13.54	47,904,792	-0.12(-0.90%)
Aug 21, 2009	13.53	13.74	13.51	13.66	51,739,432	+0.40(+3.04%)
Aug 20, 2009	13.14	13.33	13.11	13.26	30,114,826	+0.13(+1.01%)
Aug 19, 2009	12.64	13.25	12.61	13.13	42,448,444	+0.21(+1.62%)
Aug 18, 2009	12.73	13.00	12.73	12.92	36,216,400	+0.41(+3.31%)
Aug 17, 2009	12.60	12.67	12.43	12.51	48,609,580	-0.51(-3.89%)
Aug 14, 2009	13.28	13.34	12.86	13.01	42,994,592	-0.20(-1.52%)
Aug 13, 2009	13.23	13.27	12.99	13.21	40,778,312	+0.28(+2.17%)
Aug 12, 2009	12.71	13.04	12.70	12.93	34,283,676	+0.16(+1.26%)
Aug 11, 2009	12.85	12.87	12.65	12.77	34,366,820	-0.23(-1.80%)
Aug 10, 2009	13.01	13.06	12.84	13.01	30,289,204	-0.11(-0.82%)
Aug 07, 2009	13.25	13.31	13.01	13.11	37,062,588	+0.05(+0.38%)
Aug 06, 2009	13.38	13.47	12.89	13.06	44,515,972	-0.27(-1.99%)
Aug 05, 2009	13.19	13.39	12.94	13.33	37,666,260	+0.16(+1.24%)
Aug 04, 2009	13.26	13.41	13.15	13.17	44,727,016	-0.15(-1.16%)
Aug 03, 2009	13.14	13.42	13.03	13.32	44,151,336	+0.61(+4.78%)
Jul 31, 2009	12.56	12.86	12.50	12.71	49,912,488	+0.12(+0.93%)
Jul 30, 2009	12.61	12.75	12.55	12.60	56,906,060	+0.31(+2.51%)
Jul 29, 2009	12.57	12.60	12.20	12.29	59,963,600	-0.55(-4.25%)
Jul 28, 2009	12.92	13.02	12.64	12.83	46,875,964	-0.26(-1.98%)
Jul 27, 2009	13.11	13.21	12.89	13.09	31,502,378	+0.00(+0.02%)
Jul 24, 2009	13.05	13.18	12.93	13.09	30,172,920	-0.03(-0.26%)
Jul 23, 2009	12.76	13.30	12.68	13.12	52,387,480	+0.43(+3.43%)
Jul 22, 2009	12.63	12.87	12.56	12.69	39,805,276	-0.13(-1.01%)
Jul 21, 2009	12.97	13.03	12.57	12.82	44,272,884	+0.02(+0.19%)
Jul 20, 2009	12.71	12.86	12.58	12.79	48,398,604	+0.46(+3.70%)
Jul 17, 2009	12.28	12.40	12.07	12.34	49,578,504	+0.19(+1.55%)
Jul 16, 2009	11.92	12.25	11.86	12.15	39,907,312	+0.14(+1.15%)
Jul 15, 2009	11.66	12.06	11.65	12.01	62,642,852	+0.64(+5.58%)
Jul 14, 2009	11.54	11.64	11.24	11.37	46,104,524	-0.03(-0.24%)
Jul 13, 2009	11.07	11.41	11.03	11.40	50,180,312	+0.23(+2.04%)
Jul 10, 2009	10.93	11.23	10.80	11.17	47,528,320	-0.00(-0.03%)
Jul 09, 2009	11.12	11.33	10.85	11.18	50,038,000	+0.25(+2.31%)
Jul 08, 2009	11.12	11.29	10.58	10.92	96,522,856	-0.21(-1.91%)
Jul 07, 2009	11.46	11.49	11.09	11.14	56,060,616	-0.40(-3.47%)
Jul 06, 2009	11.56	11.57	11.21	11.54	71,868,112	-0.48(-4.03%)
Jul 02, 2009	12.16	12.48	11.93	12.02	52,097,280	-0.46(-3.66%)
Jul 01, 2009	12.95	13.00	12.44	12.48	56,409,196	-0.15(-1.22%)
Jun 30, 2009	12.97	13.01	12.46	12.63	47,318,960	-0.12(-0.94%)
Jun 29, 2009	12.74	12.86	12.62	12.75	39,456,460	+0.16(+1.27%)
Jun 26, 2009	12.51	12.74	12.41	12.59	43,537,180	+0.15(+1.21%)
Jun 25, 2009	11.96	12.52	11.94	12.44	65,623,272	+0.46(+3.81%)
Jun 24, 2009	12.20	12.37	11.87	11.98	59,456,876	+0.08(+0.65%)
Jun 23, 2009	11.71	12.00	11.59	11.91	59,455,356	+0.39(+3.43%)
Jun 22, 2009	12.08	12.08	11.50	11.51	74,107,072	-0.91(-7.30%)
Jun 19, 2009	12.51	12.62	12.35	12.42	51,410,572	+0.15(+1.26%)
Jun 18, 2009	12.48	12.53	12.22	12.27	61,025,396	-0.15(-1.22%)
Jun 17, 2009	12.52	12.62	12.17	12.42	68,355,472	-0.25(-2.00%)
Jun 16, 2009	13.25	13.30	12.64	12.67	68,294,520	-0.32(-2.49%)
Jun 15, 2009	13.27	13.32	12.80	12.99	53,502,624	-0.55(-4.10%)
Jun 12, 2009	13.52	13.68	13.46	13.55	46,997,508	-0.37(-2.66%)
Jun 11, 2009	13.50	14.18	13.40	13.92	58,335,696	+0.53(+3.96%)
Jun 10, 2009	13.57	13.63	13.12	13.39	57,864,296	+0.07(+0.53%)
Jun 09, 2009	13.50	13.57	13.14	13.32	49,413,164	-0.01(-0.05%)
Jun 08, 2009	13.10	13.48	12.98	13.32	54,840,092	-0.01(-0.09%)
Jun 05, 2009	13.69	13.75	13.13	13.34	72,773,744	-0.12(-0.89%)
Jun 04, 2009	13.06	13.51	13.04	13.46	65,363,048	+0.52(+4.00%)
Jun 03, 2009	13.52	13.54	12.74	12.94	101,265,072	-0.90(-6.50%)
Jun 02, 2009	13.95	14.11	13.69	13.84	87,162,512	-0.23(-1.64%)
Jun 01, 2009	13.98	14.21	13.93	14.07	67,296,744	+0.50(+3.66%)
May 29, 2009	13.78	13.96	13.46	13.57	67,104,472	+0.16(+1.19%)
May 28, 2009	13.18	13.41	12.97	13.41	63,464,124	+0.50(+3.89%)
May 27, 2009	13.13	13.24	12.82	12.91	66,929,480	-0.02(-0.12%)
May 26, 2009	12.39	12.93	12.34	12.93	66,669,428	+0.42(+3.33%)
May 22, 2009	12.52	12.70	12.38	12.51	42,812,004	+0.22(+1.78%)
May 21, 2009	12.35	12.43	12.11	12.29	57,737,536	-0.33(-2.64%)
May 20, 2009	12.65	12.94	12.57	12.62	66,226,132	+0.23(+1.89%)
May 19, 2009	12.23	12.60	12.10	12.39	64,662,328	+0.24(+2.00%)
May 18, 2009	11.59	12.15	11.56	12.15	61,027,188	+0.74(+6.46%)
May 15, 2009	11.69	11.74	11.32	11.41	43,977,548	-0.28(-2.40%)
May 14, 2009	11.53	11.73	11.39	11.69	47,315,352	+0.18(+1.53%)
May 13, 2009	11.78	11.82	11.44	11.51	58,043,536	-0.56(-4.62%)
May 12, 2009	12.61	12.66	11.93	12.07	72,151,688	-0.25(-2.05%)
May 11, 2009	12.18	12.42	11.98	12.32	50,499,368	-0.01(-0.05%)
May 08, 2009	12.23	12.45	12.00	12.33	71,201,376	+0.61(+5.21%)
May 07, 2009	12.36	12.36	11.65	11.72	63,732,636	-0.31(-2.61%)
May 06, 2009	11.93	12.24	11.87	12.03	90,269,728	+0.37(+3.17%)
May 05, 2009	11.67	11.75	2.497	11.66	72,412,480	+0.05(+0.45%)
May 04, 2009	11.40	11.65	11.39	11.61	94,518,776	+0.82(+7.57%)
May 01, 2009	10.36	11.03	10.36	10.80	53,035,980	+0.45(+4.32%)
Apr 30, 2009	10.59	10.70	10.31	10.35	52,772,240	-0.06(-0.59%)
Apr 29, 2009	10.17	10.58	10.11	10.41	46,556,832	+0.41(+4.13%)
Apr 28, 2009	9.812	10.10	9.722	9.997	42,845,980	+0.06(+0.56%)
Apr 27, 2009	10.09	10.13	9.809	9.941	65,294,456	-0.39(-3.76%)
Apr 24, 2009	10.43	10.47	10.18	10.33	64,789,636	+0.16(+1.58%)
Apr 23, 2009	10.07	10.22	9.987	10.17	54,043,168	+0.22(+2.20%)
Apr 22, 2009	10.000	10.16	9.852	9.950	53,427,484	-0.10(-1.04%)
Apr 21, 2009	9.756	10.10	9.568	10.06	50,794,908	+0.14(+1.43%)
Apr 20, 2009	10.22	10.25	9.870	9.913	63,591,296	-0.60(-5.74%)
Apr 17, 2009	10.71	10.76	10.45	10.52	52,611,032	-0.17(-1.56%)
Apr 16, 2009	10.70	10.80	10.59	10.68	60,553,896	+0.08(+0.76%)
Apr 15, 2009	10.69	10.74	10.41	10.60	65,374,000	-0.21(-1.94%)
Apr 14, 2009	10.94	11.21	10.77	10.81	57,264,336	-0.25(-2.28%)
Apr 13, 2009	10.92	11.15	10.89	11.07	51,847,312	-0.03(-0.25%)
Apr 09, 2009	10.80	11.12	10.74	11.09	102,339,800	+0.52(+4.93%)
Apr 08, 2009	10.60	10.70	10.34	10.57	47,261,288	+0.06(+0.53%)
Apr 07, 2009	10.47	10.63	10.36	10.52	50,451,548	-0.06(-0.52%)
Apr 06, 2009	10.56	10.64	10.44	10.57	58,156,564	-0.25(-2.28%)
Apr 03, 2009	10.59	10.89	10.54	10.82	79,898,320	+0.19(+1.83%)
Apr 02, 2009	10.44	10.78	10.43	10.63	89,064,880	+0.70(+7.08%)
Apr 01, 2009	9.297	9.984	9.297	9.923	64,630,608	+0.53(+5.64%)
Mar 31, 2009	9.692	9.722	9.393	9.393	69,963,760	-0.11(-1.20%)
Mar 30, 2009	9.630	9.661	9.325	9.507	65,641,804	-1.04(-9.82%)
Mar 26, 2009	10.72	10.88	10.45	10.54	86,030,304	-0.06(-0.58%)
Mar 25, 2009	10.50	10.70	10.19	10.60	97,884,336	+0.15(+1.48%)
Mar 24, 2009	10.55	10.68	10.26	10.45	91,543,768	-0.34(-3.12%)
Mar 23, 2009	10.56	10.81	10.53	10.79	97,523,152	+0.84(+8.43%)
Mar 20, 2009	9.923	10.37	9.867	9.947	117,271,720	-0.11(-1.07%)
Mar 19, 2009	9.910	10.16	9.880	10.06	126,308,248	+0.50(+5.19%)
Mar 18, 2009	9.340	9.679	9.020	9.559	96,685,680	+0.17(+1.77%)
Mar 17, 2009	9.029	9.399	8.921	9.393	75,058,040	+0.33(+3.67%)
Mar 16, 2009	9.309	9.494	9.041	9.060	102,426,840	-0.21(-2.23%)
Mar 13, 2009	9.325	9.371	9.044	9.266	0	+0.06(+0.64%)
Mar 12, 2009	8.884	9.257	8.794	9.208	87,796,728	+0.35(+4.00%)
Mar 11, 2009	8.970	9.084	8.684	8.853	95,751,760	-0.00(-0.03%)
Mar 10, 2009	8.492	8.918	8.480	8.856	117,378,352	+0.66(+8.05%)
Mar 09, 2009	8.086	8.514	7.981	8.196	106,208,104	-0.04(-0.49%)
Mar 06, 2009	8.446	8.748	7.944	8.237	0	-0.07(-0.85%)
Mar 05, 2009	8.224	8.594	8.159	8.307	104,102,648	-0.18(-2.18%)
Mar 04, 2009	8.144	8.616	8.141	8.492	134,036,944	+0.73(+9.37%)
Mar 02, 2009	8.230	8.246	7.728	7.765	104,188,136	-0.78(-9.16%)
Feb 27, 2009	8.314	8.813	8.175	8.548	0	-0.08(-0.93%)
Feb 26, 2009	8.643	8.902	8.554	8.628	92,829,880	+0.23(+2.79%)
Feb 25, 2009	8.246	8.616	7.975	8.394	112,625,280	+0.13(+1.53%)
Feb 24, 2009	7.793	8.335	7.713	8.267	87,134,096	+0.57(+7.41%)
Feb 23, 2009	8.341	8.409	7.660	7.697	77,558,416	-0.49(-5.99%)
Feb 20, 2009	8.095	8.311	7.910	8.187	97,644,208	-0.23(-2.71%)
Feb 19, 2009	8.462	8.647	8.369	8.415	80,105,984	+0.15(+1.79%)
Feb 18, 2009	8.662	8.680	8.126	8.267	97,901,696	-0.29(-3.35%)
Feb 17, 2009	8.912	8.924	8.499	8.554	92,278,936	-0.68(-7.41%)
Feb 13, 2009	9.032	9.359	9.032	9.238	92,600,112	+0.15(+1.70%)
Feb 12, 2009	8.693	9.109	8.551	9.084	93,042,624	+0.08(+0.86%)
Feb 11, 2009	9.100	9.303	8.730	9.007	99,023,064	+0.16(+1.85%)
Feb 10, 2009	9.346	9.587	8.696	8.844	123,604,096	-0.47(-5.09%)
Feb 09, 2009	9.275	9.648	9.174	9.319	112,773,200	+0.14(+1.48%)
Feb 06, 2009	8.569	9.228	8.557	9.183	104,273,920	+0.52(+6.05%)
Feb 05, 2009	8.307	8.665	8.095	8.659	97,518,424	+0.26(+3.08%)
Feb 04, 2009	8.446	8.739	8.230	8.400	83,305,432	+0.11(+1.38%)
Feb 03, 2009	8.030	8.360	7.931	8.286	60,574,392	+0.30(+3.70%)
Feb 02, 2009	7.787	8.101	7.740	7.990	62,178,384	-0.09(-1.07%)
Jan 30, 2009	8.206	8.348	8.045	8.076	0	-0.01(-0.11%)
Jan 29, 2009	8.082	8.227	7.971	8.086	81,741,368	-0.14(-1.69%)
Jan 28, 2009	7.783	8.357	7.783	8.224	109,470,224	+0.70(+9.25%)
Jan 27, 2009	7.611	7.682	7.410	7.528	61,238,052	-0.01(-0.12%)
Jan 26, 2009	7.540	7.842	7.414	7.537	65,472,124	-0.04(-0.53%)
Jan 23, 2009	7.111	7.700	7.065	7.577	72,831,112	+0.09(+1.19%)
Jan 22, 2009	7.506	7.598	7.198	7.487	82,047,520	-0.27(-3.42%)
Jan 21, 2009	7.364	7.799	7.262	7.753	85,099,000	+0.66(+9.30%)
Jan 20, 2009	7.546	7.608	7.059	7.093	71,756,112	-0.61(-7.92%)
Jan 16, 2009	7.768	7.827	7.460	7.703	84,963,008	+0.18(+2.33%)
Jan 15, 2009	7.275	7.598	6.849	7.528	103,215,240	+0.35(+4.94%)
Jan 14, 2009	7.466	7.546	7.065	7.173	81,236,376	-0.58(-7.48%)
Jan 13, 2009	7.534	7.978	7.515	7.753	63,770,932	+0.12(+1.62%)
Jan 12, 2009	8.015	8.064	7.534	7.629	67,051,548	-0.68(-8.16%)
Jan 09, 2009	8.459	8.536	8.086	8.307	51,847,316	-0.04(-0.48%)
Jan 08, 2009	7.990	8.385	7.839	8.348	65,847,232	+0.35(+4.43%)
Jan 07, 2009	8.326	8.366	7.888	7.993	63,943,064	-0.70(-8.02%)
Jan 06, 2009	8.610	8.831	8.425	8.690	101,458,288	+0.39(+4.64%)
Jan 05, 2009	7.876	8.526	7.876	8.304	85,222,720	+0.30(+3.78%)
Jan 02, 2009	7.469	8.095	7.463	8.002	0	+0.45(+6.00%)
Jan 01, 2009	7.250	7.661	7.201	7.549	0	+0.00(+0.00%)
Dec 31, 2008	7.250	7.661	7.201	7.549	38,808,116	+0.23(+3.20%)
Dec 30, 2008	6.803	7.318	6.803	7.315	41,678,644	+0.41(+5.94%)
Dec 29, 2008	7.013	7.053	6.735	6.905	34,841,220	-0.05(-0.67%)
Dec 26, 2008	6.846	7.010	6.785	6.951	20,329,648	+0.08(+1.17%)
Dec 24, 2008	6.779	6.920	6.612	6.871	16,764,493	+0.18(+2.67%)
Dec 23, 2008	6.837	6.933	6.646	6.692	50,958,792	-0.05(-0.73%)
Dec 22, 2008	7.219	7.306	6.618	6.742	63,801,148	-0.47(-6.54%)
Dec 19, 2008	7.266	7.426	7.065	7.213	63,515,568	+0.10(+1.43%)
Dec 18, 2008	7.706	7.716	6.988	7.111	94,866,920	-0.51(-6.64%)
Dec 17, 2008	7.620	7.953	7.561	7.617	100,651,576	-0.35(-4.45%)
Dec 16, 2008	7.420	7.996	7.358	7.971	95,773,800	+0.77(+10.70%)
Dec 15, 2008	7.340	7.561	7.041	7.201	96,826,208	+0.09(+1.30%)
Dec 12, 2008	6.785	7.167	6.714	7.108	81,187,624	+0.05(+0.74%)
Dec 11, 2008	6.930	7.713	6.899	7.056	135,573,232	+0.25(+3.67%)
Dec 10, 2008	6.264	6.883	6.242	6.806	105,595,936	+0.81(+13.52%)
Dec 09, 2008	5.881	6.347	5.841	5.996	81,249,040	+0.03(+0.57%)
Dec 08, 2008	5.715	6.100	5.715	5.962	86,413,856	+0.43(+7.80%)
Dec 05, 2008	5.123	5.567	4.870	5.530	84,981,736	+0.24(+4.55%)
Dec 04, 2008	5.641	5.771	5.182	5.290	66,641,236	-0.46(-8.04%)
Dec 03, 2008	5.481	5.795	5.317	5.752	84,698,040	+0.07(+1.25%)
Dec 02, 2008	5.629	5.811	5.410	5.681	62,605,012	+0.17(+3.08%)

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.