Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.105	8.217	7.981	7.987	5,896,854	-0.14(-1.71%)
Apr 29, 2010	7.908	8.139	7.877	8.125	4,904,659	+0.27(+3.47%)
Apr 28, 2010	7.917	7.936	7.821	7.853	8,389,775	+0.00(+0.02%)
Apr 27, 2010	7.955	8.127	7.852	7.852	6,633,126	-0.13(-1.59%)
Apr 26, 2010	7.875	8.028	7.863	7.978	5,127,788	+0.14(+1.83%)
Apr 23, 2010	7.816	7.903	7.792	7.835	8,299,064	-0.00(-0.05%)
Apr 22, 2010	7.761	7.854	7.712	7.838	5,925,060	+0.04(+0.55%)
Apr 21, 2010	7.724	7.816	7.706	7.796	3,291,986	+0.05(+0.64%)
Apr 20, 2010	7.765	7.848	7.735	7.746	177,476	+0.04(+0.50%)
Apr 19, 2010	7.658	7.737	7.585	7.707	3,194,821	-0.00(-0.02%)
Apr 16, 2010	7.803	7.842	7.697	7.708	4,419,993	-0.09(-1.12%)
Apr 15, 2010	7.697	7.847	7.678	7.796	2,672,807	+0.09(+1.17%)
Apr 14, 2010	7.673	7.722	7.672	7.706	2,219,685	+0.05(+0.68%)
Apr 13, 2010	7.717	7.717	7.622	7.653	1,793,389	-0.07(-0.85%)
Apr 12, 2010	7.671	7.742	7.671	7.719	2,300,482	+0.03(+0.40%)
Apr 09, 2010	7.630	7.709	7.630	7.689	3,186,846	+0.06(+0.81%)
Apr 08, 2010	7.658	7.666	7.528	7.627	3,283,395	-0.04(-0.52%)
Apr 07, 2010	7.729	7.731	7.638	7.667	4,244,580	-0.06(-0.76%)
Apr 06, 2010	7.629	7.746	7.593	7.725	5,376,295	+0.08(+1.00%)
Apr 05, 2010	7.695	7.696	7.633	7.649	2,194,520	-0.03(-0.35%)
Apr 01, 2010	7.598	7.675	7.675	7.675	13,785,119	+0.15(+2.02%)
Mar 31, 2010	7.591	7.591	7.505	7.523	3,872,214	-0.07(-0.93%)
Mar 30, 2010	7.596	7.740	7.591	7.594	3,883,559	+0.03(+0.43%)
Mar 29, 2010	7.532	7.596	7.510	7.561	2,852,774	+0.07(+0.94%)
Mar 26, 2010	7.478	7.579	7.443	7.490	3,329,737	-0.00(-0.03%)
Mar 25, 2010	7.469	7.608	7.469	7.493	2,942,845	+0.05(+0.62%)
Mar 24, 2010	7.478	7.529	7.410	7.447	2,208,685	-0.08(-1.07%)
Mar 23, 2010	7.506	7.600	7.414	7.527	4,473,356	+0.04(+0.57%)
Mar 22, 2010	7.117	7.514	7.110	7.484	6,400,609	+0.31(+4.36%)
Mar 19, 2010	7.121	7.214	7.088	7.172	4,215,255	+0.06(+0.91%)
Mar 18, 2010	7.168	7.207	7.083	7.107	3,292,233	-0.06(-0.88%)
Mar 17, 2010	7.197	7.219	7.160	7.171	2,491,696	-0.01(-0.19%)
Mar 16, 2010	7.109	7.189	7.095	7.184	2,257,551	+0.05(+0.65%)
Mar 15, 2010	7.092	7.143	7.087	7.138	2,216,807	+0.06(+0.86%)
Mar 12, 2010	7.102	7.116	7.021	7.077	2,074,846	+0.05(+0.78%)
Mar 11, 2010	7.084	7.084	6.946	7.022	2,255,118	-0.09(-1.23%)
Mar 10, 2010	7.088	7.144	7.072	7.110	2,491,589	+0.05(+0.67%)
Mar 09, 2010	7.074	7.122	7.045	7.062	1,862,750	-0.04(-0.55%)
Mar 08, 2010	7.113	7.147	7.071	7.101	1,617,104	-0.01(-0.19%)
Mar 05, 2010	7.166	7.236	7.115	7.115	3,215,966	-0.03(-0.44%)
Mar 04, 2010	7.077	7.166	7.043	7.146	3,257,490	+0.09(+1.24%)
Mar 03, 2010	7.034	7.105	7.034	7.059	3,226,127	+0.07(+1.01%)
Mar 02, 2010	6.994	7.059	6.967	6.988	5,924,559	+0.02(+0.23%)
Mar 01, 2010	6.997	6.997	6.920	6.972	3,982,582	+0.04(+0.58%)
Feb 26, 2010	6.918	6.970	6.864	6.932	6,135,364	-0.01(-0.18%)
Feb 25, 2010	6.674	6.970	6.620	6.944	10,173,299	-0.03(-0.37%)
Feb 24, 2010	6.999	7.047	6.939	6.970	5,687,635	+0.01(+0.17%)
Feb 23, 2010	7.084	7.089	6.899	6.958	4,782,444	-0.12(-1.75%)
Feb 22, 2010	7.002	7.101	7.002	7.082	7,393,659	+0.12(+1.69%)
Feb 19, 2010	7.029	7.054	6.941	6.964	3,984,432	-0.05(-0.71%)
Feb 18, 2010	6.967	7.084	6.933	7.014	3,575,161	+0.01(+0.12%)
Feb 17, 2010	7.037	7.122	6.999	7.005	3,827,968	-0.01(-0.17%)
Feb 16, 2010	7.003	7.045	6.890	7.017	4,478,774	+0.11(+1.66%)
Feb 12, 2010	6.916	6.903	6.903	6.903	13,942,963	-0.01(-0.16%)
Feb 11, 2010	6.941	6.941	6.807	6.914	4,450,896	-0.02(-0.28%)
Feb 10, 2010	6.918	7.008	6.845	6.933	5,542,237	+0.00(+0.07%)
Feb 09, 2010	6.897	6.971	6.845	6.929	3,210,589	+0.12(+1.70%)
Feb 08, 2010	6.847	6.961	6.774	6.813	4,186,506	-0.06(-0.90%)
Feb 05, 2010	6.811	6.910	6.717	6.875	10,428,712	+0.07(+1.02%)
Feb 04, 2010	6.931	6.931	6.806	6.806	5,596,932	-0.18(-2.51%)
Feb 03, 2010	6.915	7.025	6.874	6.981	3,954,926	+0.05(+0.67%)
Feb 02, 2010	6.848	6.949	6.796	6.935	4,549,245	+0.13(+1.95%)
Feb 01, 2010	6.744	6.813	6.703	6.802	3,508,916	+0.10(+1.54%)
Jan 29, 2010	6.682	6.792	6.660	6.699	4,319,186	+0.01(+0.22%)
Jan 28, 2010	6.842	6.866	6.650	6.684	6,020,162	-0.10(-1.52%)
Jan 27, 2010	6.825	6.854	6.736	6.787	8,971,582	-0.06(-0.85%)
Jan 26, 2010	6.905	6.905	6.789	6.846	4,277,472	-0.07(-1.02%)
Jan 25, 2010	6.939	6.988	6.877	6.916	5,511,482	+0.01(+0.11%)
Jan 22, 2010	6.907	6.992	6.896	6.909	7,220,811	-0.03(-0.49%)
Jan 21, 2010	6.964	7.083	6.935	6.943	6,906,601	-0.03(-0.40%)
Jan 20, 2010	7.027	7.111	6.955	6.971	4,901,905	-0.11(-1.53%)
Jan 19, 2010	7.012	7.102	7.012	7.079	7,308,497	+0.02(+0.34%)
Jan 15, 2010	7.172	7.055	7.055	7.055	17,007,784	-0.07(-0.94%)
Jan 14, 2010	7.079	7.202	6.997	7.122	9,676,030	+0.09(+1.21%)
Jan 13, 2010	7.281	7.297	7.002	7.037	9,988,489	-0.26(-3.57%)
Jan 12, 2010	7.180	7.326	7.167	7.297	11,648,877	+0.03(+0.40%)
Jan 11, 2010	7.163	7.329	7.110	7.268	9,267,442	+0.15(+2.14%)
Jan 08, 2010	7.110	7.197	7.068	7.116	5,113,179	-0.05(-0.70%)
Jan 07, 2010	7.048	7.292	7.017	7.166	12,851,935	+0.07(+0.96%)
Jan 06, 2010	7.151	7.432	7.016	7.098	20,934,916	+0.13(+1.80%)
Jan 05, 2010	6.499	7.032	6.435	6.972	11,925,542	+0.49(+7.58%)
Jan 04, 2010	6.234	6.495	6.223	6.481	7,251,640	+0.33(+5.34%)
Dec 31, 2009	6.195	6.152	6.152	6.152	13,841,022	+0.01(+0.10%)
Dec 30, 2009	6.090	6.155	6.089	6.146	1,632,420	+0.00(+0.00%)
Dec 29, 2009	6.204	6.261	6.109	6.146	2,713,213	+0.04(+0.70%)
Dec 28, 2009	6.179	6.201	6.064	6.104	1,847,886	-0.07(-1.14%)
Dec 24, 2009	6.100	6.177	6.100	6.174	1,375,626	+0.05(+0.85%)
Dec 23, 2009	6.094	6.155	6.076	6.122	2,736,536	+0.04(+0.66%)
Dec 22, 2009	6.028	6.087	5.994	6.082	2,285,569	+0.05(+0.89%)
Dec 21, 2009	6.044	6.075	6.007	6.028	2,160,912	+0.04(+0.63%)
Dec 18, 2009	5.971	6.004	5.875	5.991	2,972,605	+0.09(+1.46%)
Dec 17, 2009	5.880	5.958	5.862	5.904	2,979,675	-0.07(-1.10%)
Dec 16, 2009	5.968	6.028	5.964	5.970	2,300,819	-0.03(-0.57%)
Dec 15, 2009	6.008	6.033	5.948	6.004	2,676,300	-0.03(-0.46%)
Dec 14, 2009	6.048	6.062	6.016	6.032	1,835,078	+0.02(+0.34%)
Dec 11, 2009	5.952	6.055	5.948	6.011	2,560,137	+0.07(+1.17%)
Dec 10, 2009	5.923	5.999	5.914	5.942	2,880,956	+0.02(+0.41%)
Dec 09, 2009	5.875	5.957	5.745	5.918	6,272,886	-0.01(-0.10%)
Dec 08, 2009	5.929	5.952	5.862	5.924	3,357,311	-0.13(-2.07%)
Dec 07, 2009	5.976	6.062	5.953	6.049	4,454,398	+0.06(+0.95%)
Dec 04, 2009	6.002	6.069	5.844	5.992	5,684,717	+0.12(+2.07%)
Dec 03, 2009	6.020	6.021	5.851	5.870	3,273,817	-0.11(-1.87%)
Dec 02, 2009	5.934	6.019	5.873	5.982	3,040,149	-0.01(-0.10%)
Dec 01, 2009	5.949	6.025	5.913	5.988	5,198,193	+0.10(+1.76%)
Nov 30, 2009	5.991	5.991	5.863	5.885	3,168,069	-0.07(-1.18%)
Nov 27, 2009	5.755	5.960	5.745	5.955	1,760,570	-0.12(-1.98%)
Nov 25, 2009	6.048	6.127	6.032	6.076	2,172,816	+0.08(+1.26%)
Nov 24, 2009	6.152	6.167	5.962	6.000	3,767,913	-0.16(-2.64%)
Nov 23, 2009	6.211	6.213	6.122	6.163	4,009,169	+0.14(+2.28%)
Nov 20, 2009	5.960	6.070	5.949	6.026	2,394,054	-0.05(-0.78%)
Nov 19, 2009	6.185	6.195	6.037	6.073	3,653,689	-0.16(-2.56%)
Nov 18, 2009	6.292	6.317	6.152	6.233	4,922,951	-0.03(-0.47%)
Nov 17, 2009	6.227	6.286	6.200	6.262	5,682,473	-0.00(-0.04%)
Nov 16, 2009	6.204	6.319	6.171	6.264	5,295,218	+0.11(+1.72%)
Nov 13, 2009	6.045	6.163	6.041	6.159	7,132,738	+0.11(+1.85%)
Nov 12, 2009	6.135	6.174	6.039	6.047	5,912,548	-0.12(-1.93%)
Nov 11, 2009	6.197	6.251	6.142	6.166	5,614,591	+0.03(+0.44%)
Nov 10, 2009	6.099	6.185	6.047	6.139	8,720,164	-0.01(-0.12%)
Nov 09, 2009	6.150	6.260	6.139	6.146	14,505,795	+0.06(+1.06%)
Nov 06, 2009	5.559	6.193	5.559	6.082	38,763,484	+0.71(+13.12%)
Nov 05, 2009	5.290	5.418	5.261	5.376	13,211,755	+0.08(+1.42%)
Nov 04, 2009	5.221	5.358	5.134	5.301	15,202,656	+0.41(+8.49%)
Nov 03, 2009	4.808	4.934	4.744	4.886	6,051,394	+0.02(+0.45%)
Nov 02, 2009	4.850	4.960	4.745	4.864	6,870,485	+0.04(+0.91%)
Oct 30, 2009	4.872	4.985	4.761	4.821	6,864,246	-0.14(-2.82%)
Oct 29, 2009	4.803	4.988	4.766	4.960	5,600,451	+0.14(+2.82%)
Oct 28, 2009	5.030	5.038	4.790	4.824	9,651,457	-0.26(-5.14%)
Oct 27, 2009	5.217	5.245	5.039	5.086	11,234,748	-0.16(-3.11%)
Oct 26, 2009	5.386	5.504	5.204	5.249	8,769,105	-0.18(-3.25%)
Oct 23, 2009	5.459	5.466	5.420	5.425	7,432,619	-0.08(-1.50%)
Oct 22, 2009	5.445	5.588	5.395	5.508	7,239,571	+0.01(+0.18%)
Oct 21, 2009	5.468	5.603	5.410	5.498	10,899,180	+0.03(+0.60%)
Oct 20, 2009	5.413	5.521	5.413	5.465	4,979,397	-0.08(-1.51%)
Oct 19, 2009	5.567	5.656	5.524	5.549	5,084,241	+0.06(+1.15%)
Oct 16, 2009	5.509	5.587	5.434	5.486	5,145,052	-0.02(-0.35%)
Oct 15, 2009	5.535	5.535	5.443	5.505	3,747,229	-0.05(-0.88%)
Oct 14, 2009	5.414	5.594	5.414	5.554	6,570,712	+0.19(+3.58%)
Oct 13, 2009	5.430	5.455	5.233	5.362	3,264,955	-0.04(-0.81%)
Oct 12, 2009	5.402	5.491	5.367	5.406	2,938,701	-0.04(-0.78%)
Oct 09, 2009	5.452	5.527	5.367	5.448	4,749,963	+0.02(+0.36%)
Oct 08, 2009	5.262	5.452	5.192	5.429	6,286,574	+0.28(+5.36%)
Oct 07, 2009	4.987	5.161	4.982	5.153	4,457,901	+0.14(+2.79%)
Oct 06, 2009	4.966	5.188	4.966	5.013	9,460,005	+0.02(+0.37%)
Oct 05, 2009	4.880	5.039	4.836	4.994	11,704,740	+0.10(+2.14%)
Oct 02, 2009	4.822	4.948	4.760	4.890	4,392,781	-0.04(-0.79%)
Oct 01, 2009	5.213	5.213	4.881	4.929	10,354,755	-0.24(-4.70%)
Sep 30, 2009	5.224	5.228	5.114	5.172	5,866,748	-0.05(-0.93%)
Sep 29, 2009	5.165	5.233	5.133	5.221	5,621,694	+0.06(+1.20%)
Sep 28, 2009	4.936	5.161	4.908	5.159	6,767,755	+0.24(+4.82%)
Sep 25, 2009	5.011	5.064	4.883	4.921	6,933,845	-0.11(-2.19%)
Sep 24, 2009	5.184	5.218	5.007	5.032	5,665,060	-0.11(-2.23%)
Sep 23, 2009	5.157	5.237	5.110	5.147	3,833,295	-0.02(-0.40%)
Sep 22, 2009	5.100	5.212	5.078	5.167	3,434,515	+0.13(+2.53%)
Sep 21, 2009	4.968	5.084	4.963	5.039	3,792,017	-0.03(-0.55%)
Sep 18, 2009	5.054	5.147	5.046	5.067	5,649,646	+0.04(+0.73%)
Sep 17, 2009	5.147	5.167	4.994	5.031	7,562,775	-0.14(-2.73%)
Sep 16, 2009	5.294	5.311	5.100	5.172	5,045,988	-0.14(-2.70%)
Sep 15, 2009	5.352	5.357	5.257	5.316	5,973,080	+0.01(+0.21%)
Sep 14, 2009	5.147	5.337	5.115	5.305	6,235,678	+0.05(+1.00%)
Sep 11, 2009	5.398	5.500	5.199	5.252	7,269,578	-0.10(-1.86%)
Sep 10, 2009	5.566	5.604	5.344	5.352	7,174,411	+0.04(+0.69%)
Sep 09, 2009	5.166	5.341	5.093	5.316	8,003,894	+0.18(+3.55%)
Sep 08, 2009	5.329	5.367	5.087	5.133	6,928,551	-0.15(-2.77%)
Sep 04, 2009	5.134	5.291	5.088	5.279	5,775,872	+0.19(+3.68%)
Sep 03, 2009	5.043	5.129	5.037	5.092	7,606,799	+0.02(+0.48%)
Sep 02, 2009	5.123	5.172	4.992	5.067	9,154,608	-0.17(-3.23%)
Sep 01, 2009	5.516	5.606	5.209	5.237	8,272,723	-0.32(-5.82%)
Aug 31, 2009	5.547	5.599	5.471	5.560	3,340,482	-0.09(-1.53%)
Aug 28, 2009	5.788	5.794	5.599	5.646	2,376,765	-0.06(-1.02%)
Aug 27, 2009	5.634	5.733	5.504	5.705	2,074,500	+0.05(+0.82%)
Aug 26, 2009	5.479	5.682	5.473	5.659	5,684,380	+0.11(+2.06%)
Aug 25, 2009	5.539	5.642	5.481	5.544	4,078,218	+0.08(+1.40%)
Aug 24, 2009	5.766	5.783	5.443	5.468	5,420,417	-0.24(-4.18%)
Aug 21, 2009	5.738	6.025	5.612	5.706	5,433,719	+0.09(+1.56%)
Aug 20, 2009	5.615	5.663	5.595	5.618	3,117,707	+0.00(+0.02%)
Aug 19, 2009	5.442	5.631	5.442	5.617	7,515,956	+0.01(+0.24%)
Aug 18, 2009	5.549	5.638	5.522	5.604	6,062,246	-0.02(-0.37%)
Aug 17, 2009	5.615	5.710	5.541	5.625	4,322,401	-0.21(-3.53%)
Aug 14, 2009	5.884	5.916	5.756	5.830	3,474,313	-0.04(-0.70%)
Aug 13, 2009	5.897	5.982	5.819	5.871	3,548,730	+0.09(+1.56%)
Aug 12, 2009	5.698	5.842	5.698	5.781	4,053,037	-0.01(-0.19%)
Aug 11, 2009	5.831	5.871	5.708	5.792	4,660,082	-0.16(-2.70%)
Aug 10, 2009	5.954	5.964	5.803	5.953	7,022,296	+0.00(+0.08%)
Aug 07, 2009	5.588	6.037	5.475	5.948	16,105,890	+0.07(+1.22%)
Aug 06, 2009	5.991	6.053	5.841	5.876	5,801,818	-0.11(-1.89%)
Aug 05, 2009	6.021	6.114	5.885	5.989	7,521,456	-0.01(-0.14%)
Aug 04, 2009	6.179	6.235	5.957	5.998	8,641,448	-0.19(-3.13%)
Aug 03, 2009	6.274	6.320	6.107	6.192	5,536,483	-0.01(-0.12%)
Jul 31, 2009	6.024	6.225	5.993	6.199	6,092,943	+0.18(+2.93%)
Jul 30, 2009	5.918	6.066	5.893	6.022	5,547,417	+0.18(+3.08%)
Jul 29, 2009	5.796	5.854	5.746	5.842	7,030,443	-0.03(-0.54%)
Jul 28, 2009	6.043	6.043	5.766	5.874	5,771,507	-0.21(-3.40%)
Jul 27, 2009	6.003	6.088	5.985	6.081	4,317,871	+0.10(+1.69%)
Jul 24, 2009	5.980	5.998	5.850	5.980	11,904	+0.05(+0.80%)
Jul 23, 2009	5.687	5.999	5.687	5.932	6,506,489	+0.11(+1.92%)
Jul 22, 2009	5.767	5.893	5.670	5.820	7,034,389	+0.05(+0.89%)
Jul 21, 2009	5.711	5.785	5.627	5.769	7,711,305	+0.14(+2.40%)
Jul 20, 2009	5.773	5.814	5.603	5.634	47,073,944	+0.03(+0.48%)
Jul 17, 2009	5.538	5.611	5.404	5.608	23,601,096	+0.11(+2.06%)
Jul 16, 2009	5.355	5.536	5.325	5.494	29,740,604	+0.14(+2.68%)
Jul 15, 2009	5.374	5.441	5.322	5.351	65,811,444	+0.09(+1.64%)
Jul 14, 2009	5.247	5.346	5.187	5.265	22,035,802	-0.03(-0.51%)
Jul 13, 2009	5.162	5.297	5.148	5.291	7,087,103	+0.22(+4.32%)
Jul 10, 2009	4.987	5.116	4.981	5.072	4,256,188	+0.05(+1.09%)
Jul 09, 2009	4.992	5.147	4.942	5.018	7,373,197	+0.03(+0.61%)
Jul 08, 2009	5.013	5.059	4.875	4.987	7,389,088	-0.02(-0.36%)
Jul 07, 2009	5.074	5.103	4.985	5.005	3,301,498	-0.09(-1.74%)
Jul 06, 2009	5.250	5.256	5.027	5.094	4,168,724	-0.06(-1.18%)
Jul 02, 2009	5.245	5.485	5.144	5.155	5,549,447	-0.22(-4.12%)
Jul 01, 2009	5.246	5.617	5.240	5.376	8,892,528	+0.24(+4.64%)
Jun 30, 2009	4.855	5.170	4.833	5.138	8,199,695	+0.25(+5.10%)
Jun 29, 2009	4.889	4.937	4.821	4.889	6,434,003	-0.00(-0.10%)
Jun 26, 2009	4.988	5.052	4.884	4.894	7,959,204	-0.10(-2.05%)
Jun 25, 2009	4.780	5.015	4.778	4.996	9,493,037	+0.21(+4.45%)
Jun 24, 2009	4.588	4.814	4.588	4.783	8,958,403	+0.20(+4.32%)
Jun 23, 2009	4.683	4.739	4.481	4.585	7,221,986	-0.04(-0.82%)
Jun 22, 2009	4.864	4.903	4.615	4.622	7,629,579	-0.34(-6.79%)
Jun 19, 2009	4.644	4.982	4.626	4.959	13,755,580	+0.34(+7.35%)
Jun 18, 2009	4.505	4.633	4.462	4.620	9,722,849	+0.06(+1.23%)
Jun 17, 2009	4.643	4.666	4.422	4.564	13,728,714	-0.13(-2.72%)
Jun 16, 2009	4.602	4.822	4.516	4.692	12,889,291	+0.29(+6.55%)
Jun 15, 2009	4.581	4.633	4.353	4.403	10,708,689	-0.36(-7.61%)
Jun 12, 2009	4.758	4.828	4.665	4.766	10,509,352	-0.06(-1.16%)
Jun 11, 2009	4.807	4.842	4.743	4.822	16,726,911	+0.02(+0.35%)
Jun 10, 2009	4.606	4.852	4.606	4.805	14,759,794	+0.21(+4.64%)
Jun 09, 2009	4.448	4.670	4.386	4.592	12,080,180	+0.16(+3.71%)
Jun 08, 2009	4.334	4.481	4.302	4.428	8,802,227	+0.04(+0.94%)
Jun 05, 2009	4.296	4.508	4.215	4.386	11,214,549	+0.13(+3.12%)
Jun 04, 2009	3.971	4.273	3.926	4.254	10,405,052	+0.36(+9.21%)
Jun 03, 2009	3.930	3.939	3.827	3.895	16,799,792	-0.03(-0.71%)
Jun 02, 2009	4.020	4.059	3.886	3.923	12,457,816	-0.07(-1.80%)
Jun 01, 2009	4.156	4.197	3.969	3.995	14,004,276	+0.05(+1.26%)
May 29, 2009	4.014	4.014	3.856	3.945	10,542,993	-0.01(-0.34%)
May 28, 2009	3.937	3.999	3.749	3.958	7,331,162	+0.07(+1.85%)
May 27, 2009	4.155	4.160	3.883	3.886	7,253,119	-0.23(-5.50%)
May 26, 2009	3.947	4.131	3.919	4.113	6,801,519	+0.18(+4.61%)
May 22, 2009	4.044	4.104	3.924	3.931	5,952,716	-0.05(-1.22%)
May 21, 2009	3.928	4.010	3.899	3.980	6,473,021	+0.07(+1.84%)
May 20, 2009	4.024	4.124	3.888	3.908	9,317,130	-0.16(-3.83%)
May 19, 2009	3.861	4.120	3.861	4.064	9,353,509	+0.17(+4.28%)
May 18, 2009	3.762	3.906	3.759	3.897	9,379,578	+0.14(+3.76%)
May 15, 2009	3.821	3.937	3.729	3.756	10,466,455	-0.11(-2.80%)
May 14, 2009	4.032	4.114	3.843	3.864	11,254,906	-0.12(-3.02%)
May 13, 2009	4.189	4.192	3.981	3.985	9,512,250	-0.31(-7.14%)
May 12, 2009	4.520	4.546	4.201	4.291	9,596,845	-0.17(-3.87%)
May 11, 2009	4.641	4.647	4.460	4.464	9,304,034	-0.26(-5.44%)
May 08, 2009	4.724	4.796	4.496	4.721	8,501,755	+0.11(+2.48%)
May 07, 2009	4.582	4.974	4.520	4.606	12,663,096	+0.08(+1.86%)
May 06, 2009	4.254	4.648	0.0012	4.523	10,914,619	+0.03(+0.73%)
May 05, 2009	4.564	4.637	4.389	4.490	6,851,791	-0.03(-0.62%)
May 04, 2009	4.242	4.533	4.214	4.518	7,786,339	+0.27(+6.30%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Decatur Daily Democrat