Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.241	7.282	6.810	6.868	3,299,852	-0.43(-5.91%)
Oct 26, 2012	7.307	7.299	7.299	7.299	1,074,837	+0.00(+0.00%)
Oct 25, 2012	7.224	7.324	7.208	7.299	931,169	+0.10(+1.38%)
Oct 24, 2012	7.316	7.390	7.133	7.199	1,149,997	-0.09(-1.25%)
Oct 23, 2012	7.249	7.324	7.150	7.291	1,365,396	-0.05(-0.68%)
Oct 19, 2012	7.457	7.473	7.224	7.340	1,706,927	-0.14(-1.88%)
Oct 18, 2012	7.614	7.656	7.465	7.481	2,804,150	-0.17(-2.17%)
Oct 17, 2012	7.432	7.647	7.407	7.647	1,953,157	+0.16(+2.10%)
Oct 16, 2012	7.307	7.581	7.291	7.490	1,891,956	+0.26(+3.56%)
Oct 15, 2012	7.133	7.266	7.125	7.233	935,822	+0.11(+1.51%)
Oct 12, 2012	7.307	7.332	7.083	7.125	1,760,697	-0.21(-2.83%)
Oct 11, 2012	7.399	7.473	7.324	7.332	1,467,499	-0.02(-0.34%)
Oct 10, 2012	7.556	7.556	7.340	7.357	2,390,058	-0.18(-2.42%)
Oct 09, 2012	7.805	7.838	7.523	7.540	2,133,516	-0.27(-3.50%)
Oct 08, 2012	7.938	7.971	7.805	7.813	832,630	-0.16(-1.98%)
Oct 05, 2012	8.029	8.157	7.963	7.971	1,400,861	-0.02(-0.31%)
Oct 04, 2012	7.971	8.037	7.855	7.996	1,510,623	+0.05(+0.63%)
Oct 03, 2012	7.987	8.070	7.929	7.946	1,559,055	-0.02(-0.31%)
Oct 02, 2012	8.054	8.079	7.929	7.971	1,687,482	-0.04(-0.52%)
Oct 01, 2012	8.203	8.203	7.838	8.012	2,654,412	-0.14(-1.73%)
Sep 28, 2012	8.286	8.311	8.099	8.153	1,703,056	-0.19(-2.29%)
Sep 27, 2012	8.278	8.410	8.236	8.344	877,054	+0.12(+1.51%)
Sep 26, 2012	8.344	8.361	8.186	8.220	1,856,564	-0.12(-1.39%)
Sep 25, 2012	8.643	8.676	8.311	8.336	1,717,206	-0.27(-3.18%)
Sep 24, 2012	8.668	8.684	8.585	8.609	1,395,451	-0.12(-1.33%)
Sep 21, 2012	8.651	8.726	8.576	8.726	6,904,853	+0.17(+1.94%)
Sep 20, 2012	8.875	8.900	8.527	8.560	2,007,530	-0.41(-4.62%)
Sep 19, 2012	8.784	9.041	8.767	8.974	2,316,812	+0.18(+2.08%)
Sep 18, 2012	8.858	8.933	8.759	8.792	1,459,783	-0.11(-1.21%)
Sep 17, 2012	9.091	9.099	8.856	8.900	1,180,398	-0.22(-2.45%)
Sep 14, 2012	8.933	9.157	8.875	9.124	1,504,034	+0.24(+2.71%)
Sep 13, 2012	8.784	8.979	8.684	8.883	1,380,156	+0.11(+1.23%)
Sep 12, 2012	8.767	8.825	8.692	8.775	1,096,218	+0.05(+0.57%)
Sep 11, 2012	8.692	8.784	8.601	8.726	1,835,565	+0.05(+0.57%)
Sep 10, 2012	8.701	8.767	8.651	8.676	1,489,236	-0.03(-0.38%)
Sep 07, 2012	8.502	8.746	8.468	8.709	2,229,785	+0.19(+2.24%)
Sep 06, 2012	8.253	8.518	8.228	8.518	2,113,298	+0.32(+3.84%)
Sep 05, 2012	8.336	8.377	8.186	8.203	2,180,487	-0.11(-1.30%)
Sep 04, 2012	8.162	8.477	8.128	8.311	3,027,892	+0.38(+4.81%)
Aug 31, 2012	7.880	8.000	7.822	7.929	1,354,054	+0.12(+1.59%)
Aug 30, 2012	7.963	7.979	7.805	7.805	937,371	-0.21(-2.59%)
Aug 29, 2012	7.946	8.054	7.880	8.012	1,010,112	+0.05(+0.62%)
Aug 27, 2012	8.195	8.236	7.954	7.963	1,267,310	-0.19(-2.34%)
Aug 24, 2012	8.153	8.195	8.021	8.153	1,414,802	-0.02(-0.30%)
Aug 23, 2012	8.195	8.236	8.021	8.178	1,814,681	-0.02(-0.30%)
Aug 22, 2012	8.460	8.477	8.162	8.203	2,418,420	-0.27(-3.23%)
Aug 21, 2012	8.344	8.510	8.342	8.477	1,754,186	+0.17(+2.00%)
Aug 20, 2012	8.294	8.344	8.203	8.311	3,032,105	+0.00(+0.00%)
Aug 17, 2012	8.344	8.361	8.228	8.311	1,016,852	-0.02(-0.20%)
Aug 16, 2012	8.261	8.344	8.170	8.327	2,649,258	+0.07(+0.80%)
Aug 15, 2012	8.228	8.402	8.220	8.261	1,619,210	+0.02(+0.20%)
Aug 14, 2012	8.477	8.493	8.240	8.245	2,790,407	-0.18(-2.17%)
Aug 13, 2012	8.493	8.502	8.327	8.427	1,440,201	-0.07(-0.78%)
Aug 10, 2012	8.386	8.502	8.336	8.493	1,203,975	+0.06(+0.69%)
Aug 09, 2012	8.253	8.444	8.236	8.435	1,493,125	+0.17(+2.11%)
Aug 08, 2012	8.170	8.303	8.153	8.261	2,122,587	+0.04(+0.50%)
Aug 07, 2012	8.087	8.253	8.087	8.220	2,178,113	+0.17(+2.16%)
Aug 06, 2012	8.087	8.120	7.996	8.045	1,527,656	-0.02(-0.31%)
Aug 03, 2012	7.904	8.186	7.851	8.070	1,954,329	+0.30(+3.84%)
Aug 02, 2012	8.104	8.211	7.705	7.772	2,712,707	-0.39(-4.78%)
Aug 01, 2012	8.211	8.236	8.029	8.162	4,396,314	-0.02(-0.30%)
Jul 31, 2012	7.340	8.327	7.306	8.186	7,786,854	+0.92(+12.67%)
Jul 30, 2012	7.307	7.340	7.158	7.266	2,596,574	-0.02(-0.34%)
Jul 27, 2012	7.233	7.374	7.108	7.291	1,691,237	+0.10(+1.38%)
Jul 26, 2012	7.108	7.208	6.992	7.191	2,080,057	+0.16(+2.24%)
Jul 25, 2012	6.776	7.067	6.768	7.034	2,281,996	+0.25(+3.67%)
Jul 24, 2012	6.893	6.909	6.718	6.785	1,669,994	-0.12(-1.68%)
Jul 23, 2012	7.000	7.000	6.843	6.901	1,762,571	-0.18(-2.58%)
Jul 20, 2012	7.257	7.257	7.083	7.083	1,379,422	-0.21(-2.84%)
Jul 19, 2012	7.208	7.374	7.191	7.291	5,586,964	+0.12(+1.62%)
Jul 18, 2012	6.959	7.208	6.942	7.175	3,272,085	+0.17(+2.37%)
Jul 17, 2012	7.133	7.216	6.951	7.009	1,876,337	-0.11(-1.52%)
Jul 16, 2012	7.216	7.257	7.058	7.116	1,838,558	-0.14(-1.94%)
Jul 13, 2012	7.216	7.340	7.216	7.257	1,438,434	+0.05(+0.69%)
Jul 12, 2012	7.158	7.274	7.025	7.208	1,259,380	-0.04(-0.57%)
Jul 11, 2012	7.282	7.365	7.183	7.249	1,355,364	-0.05(-0.68%)
Jul 10, 2012	7.556	7.581	7.249	7.299	1,152,869	-0.19(-2.55%)
Jul 09, 2012	7.556	7.556	7.399	7.490	2,343,739	-0.07(-0.99%)
Jul 06, 2012	7.763	7.780	7.481	7.564	1,562,366	-0.32(-4.00%)
Jul 05, 2012	7.739	7.954	7.697	7.880	1,728,059	+0.12(+1.50%)
Jul 03, 2012	7.722	7.838	7.664	7.763	719,652	-0.02(-0.32%)
Jul 02, 2012	7.813	7.846	7.569	7.788	1,398,815	-0.03(-0.42%)
Jun 29, 2012	7.714	7.871	7.631	7.822	1,815,316	+0.35(+4.66%)
Jun 28, 2012	7.340	7.515	7.266	7.473	2,974,162	+0.07(+0.90%)
Jun 27, 2012	7.407	7.523	7.365	7.407	4,037,485	-0.01(-0.11%)
Jun 26, 2012	7.457	7.498	7.349	7.415	1,819,067	-0.03(-0.45%)
Jun 25, 2012	7.614	7.656	7.407	7.448	2,095,022	-0.30(-3.85%)
Jun 22, 2012	7.772	7.826	7.481	7.747	4,651,268	+0.03(+0.43%)
Jun 21, 2012	8.220	8.261	7.631	7.714	2,940,340	-0.51(-6.25%)
Jun 20, 2012	8.178	8.278	8.070	8.228	1,571,782	+0.01(+0.10%)
Jun 19, 2012	8.211	8.269	8.137	8.220	1,414,345	+0.07(+0.92%)
Jun 18, 2012	7.963	8.153	7.904	8.145	1,463,052	+0.14(+1.76%)
Jun 15, 2012	7.855	8.050	7.813	8.004	3,061,980	+0.15(+1.90%)
Jun 14, 2012	8.021	8.095	7.730	7.855	2,956,737	-0.14(-1.76%)
Jun 13, 2012	8.178	8.211	7.913	7.996	2,257,560	-0.26(-3.12%)
Jun 12, 2012	8.236	8.352	8.128	8.253	2,304,132	+0.07(+0.91%)
Jun 11, 2012	8.742	8.742	8.170	8.178	1,670,881	-0.44(-5.10%)
Jun 08, 2012	8.477	8.643	8.386	8.618	1,553,530	+0.14(+1.66%)
Jun 07, 2012	8.916	8.925	8.460	8.477	2,836,194	-0.39(-4.40%)
Jun 06, 2012	8.485	8.908	8.435	8.867	2,206,478	+0.16(+1.81%)
Jun 05, 2012	8.419	8.750	8.402	8.709	1,576,008	+0.22(+2.64%)
Jun 04, 2012	8.460	8.543	8.315	8.485	2,633,936	+0.02(+0.29%)
Jun 01, 2012	8.576	8.643	8.410	8.460	3,044,129	-0.35(-3.95%)
May 31, 2012	8.875	8.908	8.576	8.809	4,717,442	-0.07(-0.84%)
May 30, 2012	8.668	8.891	8.543	8.883	37,898,760	+0.27(+3.18%)
May 29, 2012	8.361	8.651	8.294	8.609	1,915,628	+0.36(+4.32%)
May 25, 2012	8.170	8.294	8.153	8.253	1,597,009	+0.08(+1.02%)
May 24, 2012	8.236	8.294	7.971	8.170	2,793,252	-0.03(-0.40%)
May 23, 2012	8.062	8.236	7.938	8.203	1,875,124	+0.01(+0.10%)
May 22, 2012	8.012	8.195	7.938	8.195	2,891,827	+0.18(+2.28%)
May 21, 2012	7.805	8.012	7.772	8.012	1,733,838	+0.24(+3.09%)
May 18, 2012	8.079	8.095	7.747	7.772	1,637,735	-0.27(-3.30%)
May 17, 2012	8.311	8.377	8.021	8.037	3,034,577	-0.27(-3.20%)
May 16, 2012	8.858	8.858	8.286	8.303	3,388,600	-0.53(-6.01%)
May 15, 2012	8.817	9.049	8.784	8.833	1,939,650	+0.00(+0.00%)
May 14, 2012	8.833	8.916	8.709	8.833	1,951,663	-0.10(-1.11%)
May 11, 2012	8.933	9.240	8.875	8.933	1,842,006	-0.07(-0.83%)
May 10, 2012	9.373	9.373	8.974	9.008	2,026,414	-0.28(-3.04%)
May 09, 2012	9.223	9.306	9.091	9.290	1,738,475	-0.15(-1.58%)
May 08, 2012	9.406	9.447	9.256	9.439	1,753,920	-0.08(-0.87%)
May 07, 2012	9.679	9.737	9.480	9.522	1,486,631	-0.21(-2.13%)
May 04, 2012	9.746	9.779	9.464	9.729	2,433,322	-0.08(-0.85%)
May 03, 2012	10.38	10.40	9.746	9.812	2,588,369	-0.49(-4.75%)
May 02, 2012	9.530	10.49	9.530	10.30	3,973,045	+0.98(+10.50%)
May 01, 2012	9.306	9.530	9.290	9.323	1,274,513	+0.02(+0.18%)
Apr 30, 2012	9.198	9.331	9.115	9.306	2,646,652	+0.06(+0.63%)
Apr 27, 2012	9.223	9.265	9.066	9.248	2,747,030	+0.07(+0.81%)
Apr 26, 2012	9.165	9.352	9.157	9.173	1,748,512	+0.01(+0.09%)
Apr 25, 2012	9.124	9.273	9.049	9.165	983,302	+0.20(+2.22%)
Apr 24, 2012	8.916	9.024	8.867	8.966	939,506	+0.07(+0.75%)
Apr 23, 2012	8.966	8.966	8.778	8.900	1,261,666	-0.22(-2.45%)
Apr 20, 2012	9.306	9.348	9.124	9.124	1,350,753	-0.11(-1.17%)
Apr 19, 2012	9.422	9.538	9.182	9.232	1,210,724	-0.18(-1.94%)
Apr 18, 2012	9.555	9.596	9.364	9.414	1,352,302	-0.24(-2.49%)
Apr 17, 2012	9.555	9.746	9.480	9.655	751,762	+0.25(+2.65%)
Apr 16, 2012	9.472	9.505	9.290	9.406	936,325	+0.00(+0.00%)
Apr 13, 2012	9.779	9.787	9.406	9.406	1,827,982	-0.44(-4.47%)
Apr 12, 2012	9.439	9.870	9.381	9.845	1,552,070	+0.44(+4.67%)
Apr 11, 2012	9.323	9.522	9.265	9.406	1,296,601	+0.22(+2.35%)
Apr 10, 2012	9.397	9.563	9.157	9.190	2,314,148	-0.21(-2.21%)
Apr 09, 2012	9.480	9.572	9.389	9.397	2,496,356	-0.31(-3.16%)
Apr 05, 2012	9.646	9.845	9.646	9.704	1,836,044	+0.02(+0.17%)
Apr 04, 2012	9.729	9.787	9.530	9.688	3,959,650	-0.19(-1.93%)
Apr 03, 2012	9.912	10.02	9.820	9.878	2,234,147	-0.05(-0.50%)
Apr 02, 2012	10.09	10.14	9.928	9.928	1,952,013	-0.16(-1.56%)
Mar 30, 2012	10.17	10.20	9.995	10.09	1,672,529	+0.02(+0.16%)
Mar 29, 2012	9.912	10.11	9.870	10.07	1,929,763	+0.03(+0.33%)
Mar 28, 2012	10.04	10.10	9.829	10.04	2,084,354	-0.02(-0.25%)
Mar 27, 2012	10.14	10.24	10.05	10.06	1,557,713	-0.09(-0.90%)
Mar 26, 2012	10.02	10.23	9.961	10.15	1,129,554	+0.28(+2.86%)
Mar 23, 2012	9.903	9.928	9.696	9.870	1,266,545	-0.02(-0.25%)
Mar 22, 2012	9.895	9.937	9.754	9.895	1,551,427	-0.10(-1.00%)
Mar 21, 2012	10.04	10.19	9.986	9.995	2,959,166	-0.01(-0.08%)
Mar 20, 2012	10.17	10.20	9.953	10.00	1,157,270	-0.25(-2.43%)
Mar 19, 2012	10.51	10.67	10.24	10.25	2,058,626	+0.20(+1.98%)
Mar 16, 2012	10.02	10.10	9.912	10.05	1,398,929	+0.07(+0.66%)
Mar 15, 2012	9.903	10.08	9.796	9.986	1,173,827	+0.11(+1.09%)
Mar 14, 2012	9.970	10.06	9.829	9.878	1,204,589	-0.12(-1.24%)
Mar 13, 2012	9.779	10.01	9.779	10.00	1,729,692	+0.34(+3.52%)
Mar 12, 2012	9.696	9.779	9.563	9.663	1,565,809	+0.01(+0.09%)
Mar 09, 2012	9.663	9.779	9.613	9.655	1,789,013	-0.01(-0.09%)
Mar 08, 2012	9.605	9.696	9.489	9.663	2,948,013	+0.13(+1.39%)
Mar 07, 2012	9.455	9.646	9.397	9.530	2,355,081	+0.15(+1.59%)
Mar 06, 2012	9.588	9.621	9.331	9.381	3,553,626	-0.34(-3.50%)
Mar 05, 2012	10.09	10.09	9.638	9.721	2,937,084	-0.37(-3.70%)
Mar 02, 2012	10.41	10.48	10.08	10.09	1,741,106	-0.35(-3.34%)
Mar 01, 2012	10.24	10.62	10.22	10.44	2,700,151	+0.27(+2.69%)
Feb 29, 2012	10.36	10.50	10.17	10.17	1,814,821	-0.14(-1.37%)
Feb 28, 2012	10.34	10.42	10.22	10.31	1,392,573	-0.02(-0.16%)
Feb 27, 2012	10.33	10.42	10.16	10.33	1,648,918	-0.12(-1.19%)
Feb 24, 2012	10.37	10.51	10.33	10.45	1,408,723	+0.12(+1.20%)
Feb 23, 2012	10.42	10.43	10.20	10.33	2,971,898	-0.10(-0.95%)
Feb 22, 2012	10.61	10.67	10.28	10.43	2,653,063	-0.26(-2.41%)
Feb 21, 2012	10.92	10.95	10.57	10.68	2,008,222	-0.21(-1.90%)
Feb 17, 2012	10.93	11.11	10.81	10.89	1,073,772	+0.06(+0.54%)
Feb 16, 2012	10.59	10.87	10.58	10.83	1,894,953	+0.24(+2.27%)
Feb 15, 2012	10.68	10.85	10.58	10.59	2,244,985	+0.00(+0.00%)
Feb 14, 2012	10.70	10.78	10.43	10.59	2,450,506	-0.14(-1.31%)
Feb 13, 2012	10.79	10.91	10.64	10.73	2,379,901	-0.03(-0.31%)
Feb 10, 2012	10.76	10.83	10.66	10.77	1,620,746	-0.14(-1.29%)
Feb 09, 2012	10.89	11.06	10.74	10.91	3,005,561	+0.04(+0.38%)
Feb 08, 2012	10.50	11.21	10.49	10.87	6,213,410	+0.57(+5.56%)
Feb 07, 2012	10.07	10.34	9.422	10.29	8,893,567	-0.32(-3.05%)
Feb 06, 2012	10.53	10.67	10.50	10.62	1,679,982	+0.05(+0.47%)
Feb 03, 2012	10.64	10.77	10.54	10.57	3,471,871	+0.12(+1.19%)
Feb 02, 2012	10.56	10.59	10.40	10.44	1,972,315	-0.05(-0.47%)
Feb 01, 2012	10.34	10.55	10.19	10.49	2,751,898	+0.31(+3.01%)
Jan 31, 2012	10.27	10.33	10.03	10.19	2,527,123	+0.02(+0.25%)
Jan 30, 2012	10.13	10.24	10.04	10.16	2,286,181	-0.12(-1.13%)
Jan 27, 2012	9.986	10.31	9.986	10.28	1,663,723	+0.26(+2.57%)
Jan 26, 2012	10.03	10.23	9.945	10.02	3,182,670	+0.09(+0.92%)
Jan 25, 2012	10.04	10.04	9.762	9.928	2,989,702	-0.07(-0.75%)
Jan 24, 2012	9.729	10.06	9.704	10.00	4,464,929	+0.20(+2.03%)
Jan 23, 2012	9.704	9.887	9.596	9.804	4,310,501	+0.10(+1.03%)
Jan 20, 2012	9.787	9.892	9.663	9.704	1,946,220	-0.12(-1.27%)
Jan 19, 2012	9.414	9.986	9.406	9.829	4,100,440	+0.35(+3.67%)
Jan 18, 2012	8.585	9.613	8.576	9.480	4,926,872	+0.94(+10.97%)
Jan 17, 2012	8.626	8.750	8.477	8.543	1,436,477	-0.08(-0.96%)
Jan 13, 2012	8.560	8.684	8.514	8.626	2,104,549	-0.07(-0.76%)
Jan 12, 2012	8.643	8.726	8.444	8.692	2,479,638	+0.00(+0.00%)
Jan 11, 2012	8.518	8.726	8.493	8.692	1,503,763	+0.11(+1.26%)
Jan 10, 2012	8.585	8.659	8.444	8.585	3,921,635	+0.15(+1.77%)
Jan 09, 2012	8.203	8.518	8.083	8.435	2,685,067	+0.33(+4.09%)
Jan 06, 2012	7.938	8.195	7.863	8.104	2,813,172	+0.18(+2.30%)
Jan 05, 2012	7.681	7.954	7.614	7.921	2,033,368	+0.19(+2.47%)
Jan 04, 2012	7.697	7.830	7.577	7.730	1,884,079	+0.27(+3.67%)
Dec 30, 2011	7.523	7.598	7.448	7.457	1,291,295	-0.07(-0.88%)
Dec 29, 2011	7.382	7.548	7.382	7.523	754,944	+0.15(+2.02%)
Dec 28, 2011	7.614	7.714	7.340	7.374	848,550	-0.26(-3.37%)
Dec 27, 2011	7.523	7.722	7.432	7.631	1,384,331	+0.10(+1.32%)
Dec 23, 2011	7.407	7.589	7.399	7.531	1,116,211	+0.45(+6.32%)
Dec 21, 2011	7.407	7.407	7.017	7.083	2,675,073	-0.32(-4.26%)
Dec 20, 2011	7.116	7.448	7.116	7.399	2,944,278	+0.45(+6.44%)
Dec 19, 2011	7.216	7.316	6.909	6.951	2,644,457	-0.23(-3.23%)
Dec 16, 2011	7.473	7.564	7.150	7.183	4,368,385	-0.17(-2.26%)
Dec 15, 2011	7.490	7.639	7.299	7.349	1,937,549	-0.02(-0.23%)
Dec 14, 2011	7.490	7.556	7.307	7.365	2,340,920	-0.18(-2.42%)
Dec 13, 2011	7.755	7.871	7.469	7.548	2,016,050	-0.17(-2.15%)
Dec 12, 2011	7.714	7.722	7.540	7.714	2,372,744	-0.11(-1.38%)
Dec 09, 2011	7.598	7.888	7.481	7.822	2,388,298	+0.26(+3.40%)
Dec 08, 2011	7.863	7.913	7.531	7.564	2,986,661	-0.41(-5.10%)
Dec 07, 2011	8.004	8.012	7.714	7.971	1,849,886	-0.12(-1.44%)
Dec 06, 2011	8.286	8.319	7.979	8.087	1,734,283	-0.16(-1.91%)
Dec 05, 2011	8.236	8.386	8.120	8.245	2,399,233	+0.23(+2.90%)
Dec 02, 2011	8.153	8.253	7.971	8.012	1,696,080	-0.03(-0.41%)
Dec 01, 2011	8.170	8.245	7.958	8.045	1,535,236	-0.16(-1.92%)
Nov 30, 2011	7.780	8.261	7.772	8.203	4,086,925	+0.75(+10.01%)
Nov 29, 2011	7.382	7.498	7.249	7.457	3,134,076	+0.10(+1.35%)
Nov 28, 2011	7.415	7.415	7.249	7.357	2,863,832	+0.23(+3.26%)
Nov 25, 2011	7.216	7.340	7.125	7.125	542,175	-0.12(-1.72%)
Nov 23, 2011	7.457	7.473	7.224	7.249	2,887,135	-0.28(-3.74%)
Nov 22, 2011	7.697	7.780	7.448	7.531	2,372,134	-0.22(-2.89%)
Nov 21, 2011	7.805	7.830	7.647	7.755	2,072,543	-0.22(-2.81%)
Nov 18, 2011	8.186	8.203	7.842	7.979	3,620,109	-0.12(-1.54%)
Nov 17, 2011	8.502	8.502	8.029	8.104	3,320,132	-0.42(-4.96%)
Nov 16, 2011	8.734	8.825	8.502	8.527	2,778,185	-0.38(-4.28%)
Nov 15, 2011	8.800	8.974	8.634	8.908	1,968,470	+0.05(+0.56%)
Nov 14, 2011	8.925	9.091	8.784	8.858	1,857,214	-0.12(-1.38%)
Nov 11, 2011	8.809	9.074	8.775	8.983	1,741,951	+0.34(+3.93%)
Nov 10, 2011	8.900	8.991	8.585	8.643	2,652,875	-0.11(-1.23%)
Nov 09, 2011	9.223	9.223	8.668	8.750	4,110,829	-0.78(-8.18%)
Nov 08, 2011	9.298	9.613	9.232	9.530	4,139,381	+0.35(+3.79%)
Nov 07, 2011	9.140	9.207	8.883	9.182	1,466,071	-0.02(-0.18%)
Nov 04, 2011	8.916	9.281	8.891	9.198	2,034,262	+0.19(+2.12%)
Nov 03, 2011	8.933	9.099	8.684	9.008	2,347,349	+0.19(+2.16%)
Nov 02, 2011	8.427	8.908	8.410	8.817	2,604,726	+0.54(+6.51%)

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.

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat