Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.224	8.337	8.098	8.104	5,811,583	-0.14(-1.71%)
Apr 29, 2010	8.024	8.258	7.993	8.245	4,833,735	+0.28(+3.47%)
Apr 28, 2010	8.034	8.052	7.936	7.968	8,268,455	+0.00(+0.02%)
Apr 27, 2010	8.072	8.246	7.967	7.967	6,537,208	-0.13(-1.59%)
Apr 26, 2010	7.990	8.146	7.978	8.095	5,053,637	+0.15(+1.83%)
Apr 23, 2010	7.931	8.019	7.906	7.950	8,179,055	-0.00(-0.05%)
Apr 22, 2010	7.874	7.969	7.825	7.953	5,839,381	+0.04(+0.55%)
Apr 21, 2010	7.837	7.931	7.819	7.910	3,244,382	+0.05(+0.64%)
Apr 20, 2010	7.879	7.963	7.848	7.860	174,910	+0.04(+0.51%)
Apr 19, 2010	7.771	7.851	7.697	7.820	3,148,622	-0.00(-0.02%)
Apr 16, 2010	7.918	7.957	7.810	7.821	4,356,078	-0.09(-1.12%)
Apr 15, 2010	7.810	7.962	7.790	7.910	2,634,156	+0.09(+1.17%)
Apr 14, 2010	7.786	7.835	7.784	7.819	2,187,587	+0.05(+0.68%)
Apr 13, 2010	7.830	7.830	7.734	7.766	1,767,455	-0.07(-0.85%)
Apr 12, 2010	7.783	7.856	7.783	7.832	2,267,216	+0.03(+0.40%)
Apr 09, 2010	7.742	7.823	7.742	7.802	3,140,763	+0.06(+0.81%)
Apr 08, 2010	7.771	7.778	7.639	7.739	3,235,915	-0.04(-0.52%)
Apr 07, 2010	7.842	7.845	7.750	7.779	4,183,201	-0.06(-0.76%)
Apr 06, 2010	7.741	7.860	7.704	7.839	5,298,551	+0.08(+1.00%)
Apr 05, 2010	7.808	7.809	7.745	7.761	2,162,786	-0.03(-0.35%)
Apr 01, 2010	7.709	7.788	7.788	7.788	13,585,779	+0.15(+2.02%)
Mar 31, 2010	7.703	7.703	7.615	7.634	3,816,220	-0.07(-0.93%)
Mar 30, 2010	7.708	7.853	7.703	7.705	3,827,401	+0.03(+0.43%)
Mar 29, 2010	7.642	7.708	7.620	7.672	2,811,522	+0.07(+0.94%)
Mar 26, 2010	7.588	7.691	7.552	7.600	3,281,588	-0.00(-0.03%)
Mar 25, 2010	7.578	7.720	7.578	7.603	2,900,290	+0.05(+0.62%)
Mar 24, 2010	7.588	7.640	7.519	7.556	2,176,746	-0.08(-1.07%)
Mar 23, 2010	7.616	7.711	7.523	7.637	4,408,669	+0.04(+0.57%)
Mar 22, 2010	7.221	7.624	7.214	7.594	6,308,053	+0.32(+4.36%)
Mar 19, 2010	7.225	7.320	7.192	7.277	4,154,301	+0.07(+0.91%)
Mar 18, 2010	7.273	7.313	7.187	7.212	3,244,625	-0.06(-0.88%)
Mar 17, 2010	7.303	7.325	7.265	7.276	2,455,665	-0.01(-0.19%)
Mar 16, 2010	7.213	7.294	7.199	7.289	2,224,906	+0.05(+0.65%)
Mar 15, 2010	7.196	7.247	7.191	7.242	2,184,751	+0.06(+0.86%)
Mar 12, 2010	7.207	7.220	7.124	7.181	2,044,842	+0.06(+0.78%)
Mar 11, 2010	7.188	7.188	7.047	7.125	2,222,508	-0.09(-1.23%)
Mar 10, 2010	7.192	7.249	7.176	7.214	2,455,560	+0.05(+0.67%)
Mar 09, 2010	7.178	7.226	7.149	7.166	1,835,814	-0.04(-0.55%)
Mar 08, 2010	7.218	7.252	7.175	7.205	1,593,720	-0.01(-0.19%)
Mar 05, 2010	7.271	7.342	7.219	7.219	3,169,461	-0.03(-0.44%)
Mar 04, 2010	7.181	7.271	7.146	7.251	3,210,385	+0.09(+1.24%)
Mar 03, 2010	7.138	7.209	7.138	7.162	3,179,475	+0.07(+1.01%)
Mar 02, 2010	7.097	7.162	7.070	7.091	5,838,887	+0.02(+0.23%)
Mar 01, 2010	7.099	7.099	7.022	7.075	3,924,992	+0.04(+0.58%)
Feb 26, 2010	7.019	7.072	6.965	7.034	6,046,644	-0.01(-0.18%)
Feb 25, 2010	6.772	7.072	6.717	7.046	10,026,188	-0.03(-0.37%)
Feb 24, 2010	7.102	7.150	7.041	7.072	5,605,390	+0.01(+0.17%)
Feb 23, 2010	7.188	7.193	7.001	7.060	4,713,288	-0.13(-1.75%)
Feb 22, 2010	7.104	7.205	7.104	7.186	7,286,743	+0.12(+1.69%)
Feb 19, 2010	7.133	7.157	7.043	7.066	3,926,815	-0.05(-0.71%)
Feb 18, 2010	7.070	7.188	7.035	7.117	3,523,463	+0.01(+0.12%)
Feb 17, 2010	7.140	7.226	7.102	7.108	3,772,614	-0.01(-0.17%)
Feb 16, 2010	7.105	7.149	6.991	7.120	4,414,009	+0.12(+1.66%)
Feb 12, 2010	7.018	7.004	7.004	7.004	13,741,342	-0.01(-0.16%)
Feb 11, 2010	7.043	7.043	6.907	7.015	4,386,534	-0.02(-0.28%)
Feb 10, 2010	7.019	7.110	6.945	7.035	5,462,094	+0.00(+0.07%)
Feb 09, 2010	6.998	7.073	6.945	7.030	3,164,162	+0.12(+1.70%)
Feb 08, 2010	6.947	7.064	6.873	6.913	4,125,967	-0.06(-0.90%)
Feb 05, 2010	6.910	7.012	6.815	6.976	10,277,908	+0.07(+1.02%)
Feb 04, 2010	7.033	7.033	6.906	6.906	5,515,998	-0.18(-2.51%)
Feb 03, 2010	7.017	7.128	6.975	7.083	3,897,736	+0.05(+0.67%)
Feb 02, 2010	6.949	7.051	6.896	7.036	4,483,461	+0.13(+1.95%)
Feb 01, 2010	6.843	6.913	6.802	6.902	3,458,175	+0.10(+1.54%)
Jan 29, 2010	6.780	6.892	6.757	6.797	4,256,729	+0.01(+0.22%)
Jan 28, 2010	6.943	6.967	6.748	6.782	5,933,108	-0.10(-1.52%)
Jan 27, 2010	6.925	6.955	6.835	6.887	8,841,848	-0.06(-0.85%)
Jan 26, 2010	7.007	7.007	6.888	6.946	4,215,618	-0.07(-1.02%)
Jan 25, 2010	7.041	7.091	6.978	7.018	5,431,784	+0.01(+0.11%)
Jan 22, 2010	7.008	7.094	6.997	7.010	7,116,394	-0.03(-0.49%)
Jan 21, 2010	7.066	7.187	7.036	7.045	6,806,728	-0.03(-0.40%)
Jan 20, 2010	7.130	7.215	7.057	7.073	4,831,021	-0.11(-1.53%)
Jan 19, 2010	7.115	7.207	7.115	7.183	7,202,812	+0.02(+0.34%)
Jan 15, 2010	7.277	7.159	7.159	7.159	16,761,844	-0.07(-0.94%)
Jan 14, 2010	7.183	7.308	7.099	7.226	9,536,110	+0.09(+1.21%)
Jan 13, 2010	7.388	7.404	7.104	7.140	9,844,051	-0.26(-3.57%)
Jan 12, 2010	7.286	7.434	7.272	7.404	11,480,429	+0.03(+0.40%)
Jan 11, 2010	7.268	7.436	7.214	7.375	9,133,431	+0.15(+2.14%)
Jan 08, 2010	7.214	7.303	7.172	7.220	5,039,240	-0.05(-0.70%)
Jan 07, 2010	7.151	7.399	7.120	7.271	12,666,090	+0.07(+0.96%)
Jan 06, 2010	7.256	7.541	7.119	7.202	20,632,186	+0.13(+1.80%)
Jan 05, 2010	6.595	7.135	6.529	7.075	11,753,093	+0.50(+7.58%)
Jan 04, 2010	6.325	6.591	6.314	6.576	7,146,778	+0.33(+5.34%)
Dec 31, 2009	6.286	6.243	6.243	6.243	13,640,874	+0.01(+0.10%)
Dec 30, 2009	6.180	6.245	6.179	6.237	1,608,814	+0.00(+0.00%)
Dec 29, 2009	6.295	6.353	6.198	6.237	2,673,979	+0.04(+0.70%)
Dec 28, 2009	6.270	6.292	6.153	6.193	1,821,165	-0.07(-1.14%)
Dec 24, 2009	6.190	6.267	6.190	6.265	1,355,734	+0.05(+0.85%)
Dec 23, 2009	6.184	6.245	6.165	6.212	2,696,965	+0.04(+0.66%)
Dec 22, 2009	6.117	6.176	6.082	6.171	2,252,518	+0.05(+0.89%)
Dec 21, 2009	6.133	6.164	6.095	6.117	2,129,665	+0.04(+0.63%)
Dec 18, 2009	6.059	6.092	5.961	6.079	2,929,620	+0.09(+1.46%)
Dec 17, 2009	5.966	6.045	5.948	5.991	2,936,588	-0.07(-1.10%)
Dec 16, 2009	6.055	6.117	6.051	6.058	2,267,548	-0.03(-0.57%)
Dec 15, 2009	6.096	6.122	6.035	6.092	2,637,600	-0.03(-0.46%)
Dec 14, 2009	6.137	6.151	6.105	6.121	1,808,542	+0.02(+0.34%)
Dec 11, 2009	6.039	6.144	6.035	6.100	2,523,116	+0.07(+1.17%)
Dec 10, 2009	6.009	6.087	6.001	6.029	2,839,296	+0.02(+0.41%)
Dec 09, 2009	5.961	6.044	5.829	6.005	6,182,177	-0.01(-0.10%)
Dec 08, 2009	6.016	6.039	5.948	6.011	3,308,762	-0.13(-2.07%)
Dec 07, 2009	6.064	6.151	6.040	6.138	4,389,986	+0.06(+0.95%)
Dec 04, 2009	6.090	6.158	5.929	6.080	5,602,513	+0.12(+2.07%)
Dec 03, 2009	6.108	6.109	5.937	5.956	3,226,476	-0.11(-1.87%)
Dec 02, 2009	6.021	6.107	5.959	6.070	2,996,187	-0.01(-0.10%)
Dec 01, 2009	6.037	6.113	6.000	6.076	5,123,025	+0.10(+1.76%)
Nov 30, 2009	6.079	6.079	5.949	5.971	3,122,258	-0.07(-1.18%)
Nov 27, 2009	5.839	6.047	5.829	6.043	1,735,111	-0.12(-1.98%)
Nov 25, 2009	6.137	6.217	6.121	6.165	2,141,397	+0.08(+1.26%)
Nov 24, 2009	6.243	6.258	6.049	6.088	3,713,427	-0.17(-2.64%)
Nov 23, 2009	6.302	6.304	6.212	6.254	3,951,194	+0.14(+2.28%)
Nov 20, 2009	6.048	6.159	6.037	6.114	2,359,435	-0.05(-0.78%)
Nov 19, 2009	6.276	6.286	6.125	6.163	3,600,855	-0.16(-2.56%)
Nov 18, 2009	6.385	6.409	6.243	6.324	4,851,763	-0.03(-0.47%)
Nov 17, 2009	6.318	6.379	6.291	6.354	5,600,301	-0.00(-0.04%)
Nov 16, 2009	6.295	6.412	6.261	6.356	5,218,647	+0.11(+1.72%)
Nov 13, 2009	6.134	6.254	6.129	6.249	7,029,595	+0.11(+1.85%)
Nov 12, 2009	6.225	6.265	6.128	6.135	5,827,050	-0.12(-1.93%)
Nov 11, 2009	6.288	6.343	6.232	6.256	5,533,401	+0.03(+0.44%)
Nov 10, 2009	6.188	6.276	6.135	6.229	8,594,067	-0.01(-0.12%)
Nov 09, 2009	6.240	6.351	6.229	6.237	14,296,035	+0.07(+1.06%)
Nov 06, 2009	5.640	6.283	5.640	6.171	38,202,948	+0.72(+13.12%)
Nov 05, 2009	5.368	5.497	5.338	5.455	13,020,707	+0.08(+1.42%)
Nov 04, 2009	5.297	5.437	5.210	5.379	14,982,818	+0.42(+8.49%)
Nov 03, 2009	4.879	5.006	4.814	4.958	5,963,888	+0.02(+0.45%)
Nov 02, 2009	4.921	5.033	4.815	4.936	6,771,135	+0.04(+0.91%)
Oct 30, 2009	4.943	5.058	4.831	4.891	6,764,985	-0.14(-2.82%)
Oct 29, 2009	4.874	5.062	4.836	5.033	5,519,466	+0.14(+2.82%)
Oct 28, 2009	5.104	5.112	4.860	4.895	9,511,893	-0.27(-5.14%)
Oct 27, 2009	5.294	5.322	5.113	5.160	11,072,289	-0.17(-3.11%)
Oct 26, 2009	5.465	5.585	5.280	5.326	8,642,299	-0.18(-3.25%)
Oct 23, 2009	5.539	5.547	5.500	5.505	7,325,140	-0.08(-1.50%)
Oct 22, 2009	5.524	5.670	5.474	5.589	7,134,884	+0.01(+0.18%)
Oct 21, 2009	5.548	5.685	5.490	5.579	10,741,573	+0.03(+0.60%)
Oct 20, 2009	5.492	5.602	5.492	5.545	4,907,393	-0.09(-1.51%)
Oct 19, 2009	5.649	5.739	5.605	5.631	5,010,720	+0.06(+1.15%)
Oct 16, 2009	5.590	5.669	5.513	5.566	5,070,652	-0.02(-0.35%)
Oct 15, 2009	5.616	5.616	5.523	5.586	3,693,042	-0.05(-0.88%)
Oct 14, 2009	5.494	5.676	5.494	5.636	6,475,696	+0.20(+3.58%)
Oct 13, 2009	5.510	5.536	5.310	5.440	3,217,742	-0.04(-0.81%)
Oct 12, 2009	5.481	5.571	5.445	5.485	2,896,206	-0.04(-0.78%)
Oct 09, 2009	5.532	5.608	5.445	5.528	4,681,276	+0.02(+0.36%)
Oct 08, 2009	5.339	5.532	5.268	5.508	6,195,668	+0.28(+5.36%)
Oct 07, 2009	5.060	5.237	5.055	5.228	4,393,437	+0.14(+2.79%)
Oct 06, 2009	5.039	5.264	5.039	5.086	9,323,209	+0.02(+0.37%)
Oct 05, 2009	4.952	5.113	4.907	5.068	11,535,484	+0.11(+2.14%)
Oct 02, 2009	4.892	5.021	4.830	4.962	4,329,260	-0.04(-0.79%)
Oct 01, 2009	5.290	5.290	4.953	5.001	10,205,020	-0.25(-4.70%)
Sep 30, 2009	5.301	5.305	5.189	5.248	5,781,912	-0.05(-0.93%)
Sep 29, 2009	5.241	5.310	5.209	5.297	5,540,402	+0.06(+1.20%)
Sep 28, 2009	5.009	5.237	4.980	5.234	6,669,890	+0.24(+4.82%)
Sep 25, 2009	5.085	5.138	4.954	4.994	6,833,579	-0.11(-2.19%)
Sep 24, 2009	5.260	5.295	5.080	5.106	5,583,141	-0.12(-2.23%)
Sep 23, 2009	5.233	5.313	5.185	5.222	3,777,864	-0.02(-0.40%)
Sep 22, 2009	5.175	5.289	5.153	5.243	3,384,850	+0.13(+2.53%)
Sep 21, 2009	5.041	5.159	5.036	5.113	3,737,183	-0.03(-0.55%)
Sep 18, 2009	5.128	5.222	5.120	5.142	5,567,949	+0.04(+0.73%)
Sep 17, 2009	5.222	5.243	5.068	5.105	7,453,414	-0.14(-2.73%)
Sep 16, 2009	5.371	5.389	5.175	5.248	4,973,020	-0.15(-2.70%)
Sep 15, 2009	5.431	5.436	5.334	5.394	5,886,706	+0.01(+0.21%)
Sep 14, 2009	5.222	5.416	5.190	5.382	6,145,507	+0.05(+1.00%)
Sep 11, 2009	5.478	5.581	5.275	5.329	7,164,457	-0.10(-1.86%)
Sep 10, 2009	5.648	5.686	5.422	5.431	7,070,665	+0.04(+0.69%)
Sep 09, 2009	5.242	5.420	5.168	5.394	7,888,154	+0.19(+3.55%)
Sep 08, 2009	5.407	5.446	5.162	5.208	6,828,361	-0.15(-2.77%)
Sep 04, 2009	5.210	5.369	5.163	5.357	5,692,351	+0.19(+3.68%)
Sep 03, 2009	5.117	5.205	5.111	5.166	7,496,801	+0.02(+0.48%)
Sep 02, 2009	5.199	5.248	5.065	5.142	9,022,228	-0.17(-3.23%)
Sep 01, 2009	5.597	5.689	5.285	5.313	8,153,096	-0.33(-5.82%)
Aug 31, 2009	5.628	5.681	5.552	5.642	3,292,177	-0.09(-1.53%)
Aug 28, 2009	5.872	5.879	5.681	5.729	2,342,396	-0.06(-1.02%)
Aug 27, 2009	5.717	5.817	5.585	5.789	2,044,502	+0.05(+0.82%)
Aug 26, 2009	5.559	5.765	5.553	5.742	5,602,181	+0.12(+2.06%)
Aug 25, 2009	5.621	5.724	5.561	5.626	4,019,245	+0.08(+1.40%)
Aug 24, 2009	5.850	5.868	5.523	5.548	5,342,035	-0.24(-4.18%)
Aug 21, 2009	5.822	6.113	5.695	5.790	5,355,145	+0.09(+1.56%)
Aug 20, 2009	5.697	5.747	5.677	5.701	3,072,624	+0.00(+0.02%)
Aug 19, 2009	5.522	5.713	5.522	5.700	7,407,272	+0.01(+0.24%)
Aug 18, 2009	5.631	5.721	5.603	5.686	5,974,583	-0.02(-0.37%)
Aug 17, 2009	5.697	5.793	5.622	5.707	4,259,897	-0.21(-3.53%)
Aug 14, 2009	5.970	6.003	5.840	5.916	3,424,073	-0.04(-0.70%)
Aug 13, 2009	5.984	6.070	5.905	5.958	3,497,414	+0.09(+1.56%)
Aug 12, 2009	5.781	5.928	5.781	5.866	3,994,428	-0.01(-0.19%)
Aug 11, 2009	5.917	5.958	5.792	5.877	4,592,695	-0.16(-2.70%)
Aug 10, 2009	6.042	6.051	5.889	6.040	6,920,750	+0.00(+0.08%)
Aug 07, 2009	5.670	6.125	5.555	6.035	15,872,992	+0.07(+1.22%)
Aug 06, 2009	6.079	6.142	5.927	5.963	5,717,921	-0.11(-1.89%)
Aug 05, 2009	6.109	6.203	5.971	6.077	7,412,692	-0.01(-0.14%)
Aug 04, 2009	6.270	6.327	6.044	6.086	8,516,488	-0.20(-3.13%)
Aug 03, 2009	6.366	6.413	6.197	6.282	5,456,422	-0.01(-0.12%)
Jul 31, 2009	6.112	6.317	6.081	6.290	6,004,836	+0.18(+2.93%)
Jul 30, 2009	6.005	6.155	5.980	6.111	5,467,198	+0.18(+3.08%)
Jul 29, 2009	5.881	5.940	5.831	5.928	6,928,780	-0.03(-0.54%)
Jul 28, 2009	6.132	6.132	5.850	5.960	5,688,048	-0.21(-3.40%)
Jul 27, 2009	6.091	6.177	6.072	6.170	4,255,432	+0.10(+1.69%)
Jul 24, 2009	6.067	6.086	5.935	6.067	11,731	+0.05(+0.80%)
Jul 23, 2009	5.770	6.087	5.770	6.019	6,412,402	+0.11(+1.92%)
Jul 22, 2009	5.851	5.980	5.753	5.906	6,932,669	+0.05(+0.89%)
Jul 21, 2009	5.795	5.870	5.710	5.854	7,599,796	+0.14(+2.40%)
Jul 20, 2009	5.858	5.900	5.685	5.717	46,393,232	+0.03(+0.48%)
Jul 17, 2009	5.619	5.694	5.484	5.690	23,259,814	+0.11(+2.06%)
Jul 16, 2009	5.433	5.617	5.403	5.575	29,310,540	+0.15(+2.68%)
Jul 15, 2009	5.453	5.521	5.400	5.429	64,859,780	+0.09(+1.64%)
Jul 14, 2009	5.324	5.424	5.263	5.342	21,717,154	-0.03(-0.51%)
Jul 13, 2009	5.238	5.375	5.223	5.369	6,984,620	+0.22(+4.32%)
Jul 10, 2009	5.060	5.191	5.054	5.147	4,194,642	+0.06(+1.09%)
Jul 09, 2009	5.065	5.222	5.015	5.091	7,266,577	+0.03(+0.61%)
Jul 08, 2009	5.086	5.133	4.947	5.060	7,282,238	-0.02(-0.36%)
Jul 07, 2009	5.148	5.178	5.058	5.079	3,253,756	-0.09(-1.74%)
Jul 06, 2009	5.327	5.333	5.101	5.169	4,108,442	-0.06(-1.18%)
Jul 02, 2009	5.322	5.565	5.220	5.231	5,469,200	-0.22(-4.12%)
Jul 01, 2009	5.323	5.700	5.317	5.455	8,763,938	+0.24(+4.64%)
Jun 30, 2009	4.926	5.245	4.904	5.213	8,081,124	+0.25(+5.10%)
Jun 29, 2009	4.960	5.010	4.891	4.960	6,340,965	-0.00(-0.10%)
Jun 26, 2009	5.062	5.126	4.955	4.965	7,844,110	-0.10(-2.05%)
Jun 25, 2009	4.851	5.089	4.848	5.069	9,355,763	+0.22(+4.45%)
Jun 24, 2009	4.656	4.885	4.656	4.853	8,828,861	+0.20(+4.32%)
Jun 23, 2009	4.752	4.809	4.547	4.652	7,117,553	-0.04(-0.82%)
Jun 22, 2009	4.936	4.975	4.683	4.690	7,519,252	-0.34(-6.79%)
Jun 19, 2009	4.712	5.055	4.694	5.032	13,556,668	+0.34(+7.35%)
Jun 18, 2009	4.572	4.701	4.527	4.688	9,582,252	+0.06(+1.23%)
Jun 17, 2009	4.711	4.735	4.486	4.631	13,530,190	-0.13(-2.72%)
Jun 16, 2009	4.669	4.892	4.583	4.760	12,702,906	+0.29(+6.55%)
Jun 15, 2009	4.648	4.701	4.417	4.468	10,553,837	-0.37(-7.61%)
Jun 12, 2009	4.828	4.899	4.733	4.836	10,357,382	-0.06(-1.16%)
Jun 11, 2009	4.878	4.913	4.812	4.892	16,485,032	+0.02(+0.35%)
Jun 10, 2009	4.674	4.923	4.674	4.875	14,546,361	+0.22(+4.64%)
Jun 09, 2009	4.514	4.738	4.451	4.659	11,905,495	+0.17(+3.71%)
Jun 08, 2009	4.398	4.547	4.365	4.493	8,674,943	+0.04(+0.94%)
Jun 05, 2009	4.359	4.574	4.277	4.451	11,052,381	+0.13(+3.12%)
Jun 04, 2009	4.030	4.336	3.984	4.316	10,254,590	+0.36(+9.21%)
Jun 03, 2009	3.988	3.996	3.883	3.952	16,556,858	-0.03(-0.71%)
Jun 02, 2009	4.079	4.119	3.943	3.980	12,277,670	-0.07(-1.80%)
Jun 01, 2009	4.217	4.258	4.027	4.053	13,801,768	+0.05(+1.26%)
May 29, 2009	4.073	4.073	3.913	4.003	10,390,537	-0.01(-0.34%)
May 28, 2009	3.995	4.058	3.804	4.016	7,225,150	+0.07(+1.85%)
May 27, 2009	4.216	4.221	3.940	3.943	7,148,236	-0.23(-5.50%)
May 26, 2009	4.005	4.191	3.977	4.173	6,703,166	+0.18(+4.61%)
May 22, 2009	4.104	4.164	3.982	3.989	5,866,637	-0.05(-1.22%)
May 21, 2009	3.985	4.069	3.956	4.038	6,379,418	+0.07(+1.84%)
May 20, 2009	4.083	4.184	3.945	3.966	9,182,400	-0.16(-3.83%)
May 19, 2009	3.917	4.180	3.917	4.124	9,218,253	+0.17(+4.28%)
May 18, 2009	3.817	3.963	3.814	3.954	9,243,945	+0.14(+3.76%)
May 15, 2009	3.877	3.995	3.784	3.811	10,315,105	-0.11(-2.80%)
May 14, 2009	4.091	4.174	3.899	3.921	11,092,155	-0.12(-3.02%)
May 13, 2009	4.251	4.253	4.040	4.043	9,374,698	-0.31(-7.14%)
May 12, 2009	4.586	4.612	4.263	4.354	9,458,070	-0.18(-3.87%)
May 11, 2009	4.709	4.715	4.526	4.530	9,169,494	-0.26(-5.44%)
May 08, 2009	4.794	4.867	4.562	4.790	8,378,815	+0.12(+2.48%)
May 07, 2009	4.649	5.047	4.586	4.674	12,479,982	+0.09(+1.86%)
May 06, 2009	4.316	4.716	0.0012	4.589	10,756,789	+0.03(+0.73%)
May 05, 2009	4.631	4.705	4.453	4.556	6,752,711	-0.03(-0.62%)
May 04, 2009	4.304	4.600	4.275	4.584	7,673,745	+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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express