Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.780	7.780	7.691	7.710	3,778,541	-0.07(-0.93%)
Mar 30, 2010	7.785	7.932	7.780	7.782	3,789,612	+0.03(+0.43%)
Mar 29, 2010	7.719	7.785	7.696	7.748	2,783,763	+0.07(+0.94%)
Mar 26, 2010	7.664	7.767	7.628	7.676	3,249,188	-0.00(-0.03%)
Mar 25, 2010	7.654	7.797	7.654	7.679	2,871,655	+0.05(+0.62%)
Mar 24, 2010	7.664	7.716	7.594	7.631	2,155,255	-0.08(-1.07%)
Mar 23, 2010	7.692	7.788	7.598	7.714	4,365,142	+0.04(+0.57%)
Mar 22, 2010	7.293	7.700	7.286	7.670	6,245,773	+0.32(+4.36%)
Mar 19, 2010	7.297	7.393	7.264	7.350	4,113,284	+0.07(+0.91%)
Mar 18, 2010	7.346	7.386	7.259	7.284	3,212,591	-0.06(-0.88%)
Mar 17, 2010	7.376	7.398	7.337	7.348	2,431,420	-0.01(-0.19%)
Mar 16, 2010	7.285	7.367	7.271	7.362	2,202,939	+0.05(+0.65%)
Mar 15, 2010	7.267	7.320	7.262	7.315	2,163,181	+0.06(+0.86%)
Mar 12, 2010	7.279	7.292	7.195	7.252	2,024,653	+0.06(+0.78%)
Mar 11, 2010	7.260	7.260	7.118	7.196	2,200,564	-0.09(-1.23%)
Mar 10, 2010	7.264	7.321	7.247	7.286	2,431,315	+0.05(+0.67%)
Mar 09, 2010	7.250	7.298	7.220	7.237	1,817,688	-0.04(-0.55%)
Mar 08, 2010	7.290	7.325	7.246	7.277	1,577,985	-0.01(-0.19%)
Mar 05, 2010	7.343	7.416	7.291	7.291	3,138,168	-0.03(-0.44%)
Mar 04, 2010	7.252	7.343	7.217	7.323	3,178,689	+0.09(+1.24%)
Mar 03, 2010	7.209	7.281	7.209	7.234	3,148,084	+0.07(+1.01%)
Mar 02, 2010	7.168	7.234	7.140	7.161	5,781,239	+0.02(+0.23%)
Mar 01, 2010	7.170	7.170	7.092	7.145	3,886,240	+0.04(+0.58%)
Feb 26, 2010	7.089	7.143	7.034	7.104	5,986,944	-0.01(-0.18%)
Feb 25, 2010	6.840	7.143	6.784	7.116	9,927,198	-0.03(-0.37%)
Feb 24, 2010	7.173	7.221	7.112	7.143	5,550,046	+0.01(+0.17%)
Feb 23, 2010	7.260	7.265	7.070	7.130	4,666,753	-0.13(-1.75%)
Feb 22, 2010	7.175	7.277	7.175	7.257	7,214,800	+0.12(+1.69%)
Feb 19, 2010	7.204	7.229	7.113	7.136	3,888,045	-0.05(-0.71%)
Feb 18, 2010	7.140	7.260	7.105	7.188	3,488,675	+0.01(+0.12%)
Feb 17, 2010	7.211	7.298	7.173	7.179	3,735,366	-0.01(-0.17%)
Feb 16, 2010	7.176	7.220	7.060	7.191	4,370,428	+0.12(+1.66%)
Feb 12, 2010	7.088	7.074	7.074	7.074	13,605,671	-0.01(-0.16%)
Feb 11, 2010	7.113	7.113	6.976	7.085	4,343,225	-0.02(-0.28%)
Feb 10, 2010	7.089	7.181	7.014	7.105	5,408,166	+0.00(+0.07%)
Feb 09, 2010	7.068	7.144	7.014	7.100	3,132,922	+0.12(+1.70%)
Feb 08, 2010	7.017	7.134	6.942	6.982	4,085,231	-0.06(-0.90%)
Feb 05, 2010	6.979	7.082	6.883	7.045	10,176,432	+0.07(+1.02%)
Feb 04, 2010	7.103	7.103	6.974	6.974	5,461,537	-0.18(-2.51%)
Feb 03, 2010	7.087	7.199	7.044	7.154	3,859,253	+0.05(+0.67%)
Feb 02, 2010	7.018	7.121	6.964	7.107	4,439,195	+0.14(+1.95%)
Feb 01, 2010	6.911	6.982	6.870	6.971	3,424,032	+0.11(+1.54%)
Jan 29, 2010	6.847	6.961	6.825	6.865	4,214,701	+0.01(+0.22%)
Jan 28, 2010	7.012	7.037	6.815	6.850	5,874,529	-0.11(-1.52%)
Jan 27, 2010	6.994	7.024	6.903	6.956	8,754,551	-0.06(-0.85%)
Jan 26, 2010	7.077	7.077	6.957	7.016	4,173,996	-0.07(-1.02%)
Jan 25, 2010	7.112	7.161	7.048	7.088	5,378,155	+0.01(+0.11%)
Jan 22, 2010	7.078	7.165	7.067	7.080	7,046,133	-0.03(-0.49%)
Jan 21, 2010	7.136	7.259	7.107	7.115	6,739,524	-0.03(-0.40%)
Jan 20, 2010	7.201	7.287	7.128	7.144	4,783,324	-0.11(-1.53%)
Jan 19, 2010	7.186	7.279	7.186	7.255	7,131,698	+0.02(+0.34%)
Jan 15, 2010	7.350	7.230	7.230	7.230	16,596,351	-0.07(-0.94%)
Jan 14, 2010	7.255	7.381	7.170	7.298	9,441,958	+0.09(+1.21%)
Jan 13, 2010	7.462	7.478	7.175	7.211	9,746,859	-0.27(-3.57%)
Jan 12, 2010	7.358	7.508	7.345	7.478	11,367,081	+0.03(+0.40%)
Jan 11, 2010	7.341	7.510	7.286	7.448	9,043,255	+0.16(+2.14%)
Jan 08, 2010	7.286	7.376	7.244	7.292	4,989,486	-0.05(-0.70%)
Jan 07, 2010	7.222	7.473	7.191	7.343	12,541,035	+0.07(+0.96%)
Jan 06, 2010	7.328	7.616	7.190	7.274	20,428,482	+0.13(+1.80%)
Jan 05, 2010	6.660	7.206	6.594	7.145	11,637,052	+0.50(+7.58%)
Jan 04, 2010	6.389	6.657	6.377	6.642	7,076,216	+0.34(+5.34%)
Dec 31, 2009	6.349	6.305	6.305	6.305	13,506,195	+0.01(+0.10%)
Dec 30, 2009	6.241	6.307	6.240	6.299	1,592,930	+0.00(+0.00%)
Dec 29, 2009	6.357	6.416	6.260	6.299	2,647,578	+0.04(+0.70%)
Dec 28, 2009	6.332	6.355	6.214	6.255	1,803,184	-0.07(-1.14%)
Dec 24, 2009	6.251	6.330	6.251	6.327	1,342,348	+0.05(+0.85%)
Dec 23, 2009	6.245	6.307	6.226	6.274	2,670,337	+0.04(+0.66%)
Dec 22, 2009	6.178	6.238	6.143	6.233	2,230,279	+0.05(+0.89%)
Dec 21, 2009	6.194	6.225	6.155	6.178	2,108,638	+0.04(+0.63%)
Dec 18, 2009	6.119	6.153	6.021	6.139	2,900,695	+0.09(+1.46%)
Dec 17, 2009	6.026	6.106	6.007	6.051	2,907,594	-0.07(-1.10%)
Dec 16, 2009	6.116	6.178	6.112	6.118	2,245,160	-0.03(-0.57%)
Dec 15, 2009	6.157	6.183	6.096	6.153	2,611,558	-0.03(-0.46%)
Dec 14, 2009	6.198	6.213	6.165	6.182	1,790,686	+0.02(+0.34%)
Dec 11, 2009	6.099	6.205	6.096	6.160	2,498,205	+0.07(+1.17%)
Dec 10, 2009	6.069	6.148	6.061	6.089	2,811,263	+0.02(+0.41%)
Dec 09, 2009	6.021	6.104	5.887	6.064	6,121,140	-0.01(-0.10%)
Dec 08, 2009	6.076	6.099	6.007	6.071	3,276,094	-0.13(-2.07%)
Dec 07, 2009	6.124	6.213	6.101	6.199	4,346,643	+0.06(+0.95%)
Dec 04, 2009	6.150	6.219	5.988	6.140	5,547,199	+0.12(+2.07%)
Dec 03, 2009	6.169	6.170	5.996	6.016	3,194,621	-0.11(-1.87%)
Dec 02, 2009	6.081	6.168	6.018	6.130	2,966,605	-0.01(-0.10%)
Dec 01, 2009	6.097	6.174	6.059	6.137	5,072,444	+0.11(+1.76%)
Nov 30, 2009	6.139	6.139	6.008	6.031	3,091,431	-0.07(-1.18%)
Nov 27, 2009	5.897	6.107	5.887	6.103	1,717,980	-0.12(-1.98%)
Nov 25, 2009	6.198	6.279	6.182	6.226	2,120,254	+0.08(+1.26%)
Nov 24, 2009	6.305	6.320	6.109	6.149	3,676,764	-0.17(-2.64%)
Nov 23, 2009	6.365	6.367	6.274	6.316	3,912,184	+0.14(+2.28%)
Nov 20, 2009	6.108	6.220	6.097	6.175	2,336,140	-0.05(-0.78%)
Nov 19, 2009	6.339	6.349	6.187	6.224	3,565,303	-0.16(-2.56%)
Nov 18, 2009	6.448	6.473	6.305	6.387	4,803,860	-0.03(-0.47%)
Nov 17, 2009	6.381	6.442	6.354	6.417	5,545,009	-0.00(-0.04%)
Nov 16, 2009	6.357	6.476	6.324	6.420	5,167,122	+0.11(+1.72%)
Nov 13, 2009	6.195	6.316	6.190	6.311	6,960,191	+0.11(+1.85%)
Nov 12, 2009	6.288	6.327	6.189	6.197	5,769,518	-0.12(-1.93%)
Nov 11, 2009	6.351	6.406	6.294	6.319	5,478,769	+0.03(+0.44%)
Nov 10, 2009	6.250	6.339	6.197	6.291	8,509,216	-0.01(-0.12%)
Nov 09, 2009	6.303	6.415	6.291	6.299	14,154,887	+0.07(+1.06%)
Nov 06, 2009	5.697	6.346	5.697	6.233	37,825,764	+0.72(+13.12%)
Nov 05, 2009	5.421	5.552	5.391	5.510	12,892,151	+0.08(+1.42%)
Nov 04, 2009	5.350	5.491	5.262	5.432	14,834,890	+0.43(+8.49%)
Nov 03, 2009	4.928	5.056	4.862	5.007	5,905,005	+0.02(+0.45%)
Nov 02, 2009	4.970	5.083	4.863	4.985	6,704,282	+0.04(+0.91%)
Oct 30, 2009	4.992	5.108	4.879	4.940	6,698,193	-0.14(-2.82%)
Oct 29, 2009	4.923	5.112	4.884	5.083	5,464,971	+0.14(+2.82%)
Oct 28, 2009	5.154	5.163	4.909	4.944	9,417,980	-0.27(-5.14%)
Oct 27, 2009	5.346	5.375	5.164	5.212	10,962,970	-0.17(-3.11%)
Oct 26, 2009	5.520	5.641	5.333	5.379	8,556,972	-0.18(-3.25%)
Oct 23, 2009	5.594	5.602	5.555	5.560	7,252,817	-0.08(-1.50%)
Oct 22, 2009	5.580	5.727	5.528	5.644	7,064,439	+0.01(+0.18%)
Oct 21, 2009	5.603	5.742	5.545	5.634	10,635,519	+0.03(+0.60%)
Oct 20, 2009	5.547	5.658	5.547	5.601	4,858,941	-0.09(-1.51%)
Oct 19, 2009	5.705	5.796	5.661	5.687	4,961,248	+0.06(+1.15%)
Oct 16, 2009	5.646	5.725	5.568	5.622	5,020,589	-0.02(-0.35%)
Oct 15, 2009	5.672	5.672	5.578	5.642	3,656,580	-0.05(-0.88%)
Oct 14, 2009	5.548	5.733	5.548	5.692	6,411,760	+0.20(+3.58%)
Oct 13, 2009	5.565	5.591	5.363	5.495	3,185,973	-0.04(-0.81%)
Oct 12, 2009	5.536	5.627	5.500	5.540	2,867,611	-0.04(-0.78%)
Oct 09, 2009	5.587	5.664	5.500	5.583	4,635,057	+0.02(+0.36%)
Oct 08, 2009	5.393	5.587	5.320	5.563	6,134,497	+0.28(+5.36%)
Oct 07, 2009	5.111	5.289	5.106	5.280	4,350,060	+0.14(+2.79%)
Oct 06, 2009	5.090	5.316	5.090	5.137	9,231,159	+0.02(+0.37%)
Oct 05, 2009	5.001	5.164	4.956	5.118	11,421,592	+0.11(+2.14%)
Oct 02, 2009	4.941	5.071	4.878	5.011	4,286,516	-0.04(-0.79%)
Oct 01, 2009	5.343	5.343	5.002	5.051	10,104,264	-0.25(-4.70%)
Sep 30, 2009	5.354	5.358	5.240	5.300	5,724,826	-0.05(-0.93%)
Sep 29, 2009	5.293	5.363	5.261	5.350	5,485,700	+0.06(+1.20%)
Sep 28, 2009	5.058	5.289	5.030	5.287	6,604,037	+0.24(+4.82%)
Sep 25, 2009	5.136	5.189	5.004	5.043	6,766,109	-0.11(-2.19%)
Sep 24, 2009	5.313	5.348	5.131	5.157	5,528,017	-0.12(-2.23%)
Sep 23, 2009	5.285	5.366	5.237	5.274	3,740,564	-0.02(-0.40%)
Sep 22, 2009	5.227	5.341	5.204	5.295	3,351,431	+0.13(+2.53%)
Sep 21, 2009	5.091	5.211	5.086	5.164	3,700,285	-0.03(-0.55%)
Sep 18, 2009	5.179	5.274	5.171	5.193	5,512,976	+0.04(+0.73%)
Sep 17, 2009	5.274	5.295	5.118	5.156	7,379,825	-0.14(-2.73%)
Sep 16, 2009	5.425	5.442	5.227	5.300	4,923,921	-0.15(-2.70%)
Sep 15, 2009	5.485	5.490	5.388	5.447	5,828,586	+0.01(+0.21%)
Sep 14, 2009	5.274	5.470	5.242	5.436	6,084,831	+0.05(+1.00%)
Sep 11, 2009	5.532	5.637	5.328	5.383	7,093,721	-0.10(-1.86%)
Sep 10, 2009	5.704	5.743	5.476	5.485	7,000,855	+0.04(+0.69%)
Sep 09, 2009	5.294	5.474	5.219	5.447	7,810,272	+0.19(+3.55%)
Sep 08, 2009	5.461	5.500	5.213	5.260	6,760,943	-0.15(-2.76%)
Sep 04, 2009	5.262	5.422	5.214	5.410	5,636,149	+0.19(+3.68%)
Sep 03, 2009	5.168	5.257	5.162	5.218	7,422,784	+0.02(+0.48%)
Sep 02, 2009	5.250	5.300	5.116	5.193	8,933,150	-0.17(-3.23%)
Sep 01, 2009	5.653	5.745	5.338	5.366	8,072,599	-0.33(-5.82%)
Aug 31, 2009	5.684	5.738	5.607	5.698	3,259,673	-0.09(-1.53%)
Aug 28, 2009	5.931	5.937	5.738	5.786	2,319,269	-0.06(-1.02%)
Aug 27, 2009	5.774	5.875	5.641	5.846	2,024,316	+0.05(+0.82%)
Aug 26, 2009	5.614	5.823	5.608	5.799	5,546,870	+0.12(+2.06%)
Aug 25, 2009	5.677	5.781	5.617	5.682	3,979,562	+0.08(+1.40%)
Aug 24, 2009	5.909	5.926	5.578	5.603	5,289,293	-0.24(-4.18%)
Aug 21, 2009	5.880	6.174	5.752	5.848	5,302,272	+0.09(+1.56%)
Aug 20, 2009	5.754	5.804	5.734	5.758	3,042,287	+0.00(+0.02%)
Aug 19, 2009	5.577	5.770	5.577	5.757	7,334,138	+0.01(+0.24%)
Aug 18, 2009	5.687	5.778	5.659	5.743	5,915,595	-0.02(-0.37%)
Aug 17, 2009	5.754	5.851	5.678	5.764	4,217,838	-0.21(-3.53%)
Aug 14, 2009	6.030	6.063	5.899	5.975	3,390,266	-0.04(-0.70%)
Aug 13, 2009	6.043	6.130	5.963	6.017	3,462,884	+0.09(+1.56%)
Aug 12, 2009	5.839	5.987	5.839	5.925	3,954,990	-0.01(-0.19%)
Aug 11, 2009	5.976	6.017	5.850	5.936	4,547,350	-0.16(-2.70%)
Aug 10, 2009	6.102	6.112	5.947	6.101	6,852,420	+0.00(+0.08%)
Aug 07, 2009	5.727	6.187	5.611	6.096	15,716,275	+0.07(+1.22%)
Aug 06, 2009	6.139	6.203	5.986	6.022	5,661,467	-0.12(-1.89%)
Aug 05, 2009	6.170	6.265	6.031	6.138	7,339,505	-0.01(-0.14%)
Aug 04, 2009	6.332	6.390	6.104	6.147	8,432,403	-0.20(-3.13%)
Aug 03, 2009	6.430	6.477	6.259	6.345	5,402,550	-0.01(-0.12%)
Jul 31, 2009	6.173	6.380	6.142	6.352	5,945,550	+0.18(+2.93%)
Jul 30, 2009	6.064	6.216	6.039	6.172	5,413,220	+0.18(+3.08%)
Jul 29, 2009	5.940	6.000	5.889	5.987	6,860,370	-0.03(-0.54%)
Jul 28, 2009	6.193	6.193	5.909	6.020	5,631,889	-0.21(-3.40%)
Jul 27, 2009	6.152	6.239	6.133	6.231	4,213,418	+0.10(+1.69%)
Jul 24, 2009	6.128	6.147	5.995	6.128	11,616	+0.05(+0.80%)
Jul 23, 2009	5.828	6.148	5.828	6.079	6,349,091	+0.11(+1.92%)
Jul 22, 2009	5.910	6.039	5.810	5.965	6,864,221	+0.05(+0.89%)
Jul 21, 2009	5.853	5.929	5.766	5.912	7,524,762	+0.14(+2.40%)
Jul 20, 2009	5.916	5.958	5.742	5.774	45,935,184	+0.03(+0.48%)
Jul 17, 2009	5.675	5.750	5.538	5.747	23,030,164	+0.12(+2.06%)
Jul 16, 2009	5.487	5.673	5.457	5.631	29,021,152	+0.15(+2.68%)
Jul 15, 2009	5.507	5.576	5.454	5.484	64,219,408	+0.09(+1.64%)
Jul 14, 2009	5.378	5.479	5.315	5.395	21,502,736	-0.03(-0.51%)
Jul 13, 2009	5.290	5.429	5.275	5.422	6,915,660	+0.22(+4.32%)
Jul 10, 2009	5.111	5.243	5.105	5.198	4,153,227	+0.06(+1.09%)
Jul 09, 2009	5.116	5.274	5.065	5.142	7,194,832	+0.03(+0.61%)
Jul 08, 2009	5.137	5.184	4.996	5.111	7,210,339	-0.02(-0.36%)
Jul 07, 2009	5.199	5.229	5.108	5.130	3,221,632	-0.09(-1.74%)
Jul 06, 2009	5.380	5.386	5.152	5.221	4,067,879	-0.06(-1.18%)
Jul 02, 2009	5.375	5.621	5.272	5.283	5,415,201	-0.23(-4.12%)
Jul 01, 2009	5.376	5.757	5.370	5.510	8,677,410	+0.24(+4.64%)
Jun 30, 2009	4.975	5.298	4.952	5.265	8,001,337	+0.26(+5.10%)
Jun 29, 2009	5.010	5.060	4.940	5.010	6,278,359	-0.00(-0.10%)
Jun 26, 2009	5.112	5.177	5.005	5.015	7,766,664	-0.10(-2.05%)
Jun 25, 2009	4.899	5.139	4.896	5.120	9,263,392	+0.22(+4.45%)
Jun 24, 2009	4.702	4.934	4.702	4.901	8,741,692	+0.20(+4.32%)
Jun 23, 2009	4.799	4.857	4.592	4.698	7,047,280	-0.04(-0.82%)
Jun 22, 2009	4.985	5.025	4.729	4.737	7,445,013	-0.35(-6.79%)
Jun 19, 2009	4.759	5.106	4.741	5.082	13,422,821	+0.35(+7.35%)
Jun 18, 2009	4.617	4.748	4.572	4.734	9,487,645	+0.06(+1.23%)
Jun 17, 2009	4.758	4.782	4.531	4.677	13,396,604	-0.13(-2.72%)
Jun 16, 2009	4.716	4.941	4.628	4.808	12,577,488	+0.30(+6.55%)
Jun 15, 2009	4.694	4.748	4.461	4.512	10,449,636	-0.37(-7.61%)
Jun 12, 2009	4.876	4.948	4.780	4.884	10,255,122	-0.06(-1.16%)
Jun 11, 2009	4.926	4.962	4.860	4.941	16,322,272	+0.02(+0.35%)
Jun 10, 2009	4.721	4.972	4.721	4.924	14,402,742	+0.22(+4.64%)
Jun 09, 2009	4.559	4.785	4.495	4.706	11,787,950	+0.17(+3.71%)
Jun 08, 2009	4.441	4.592	4.409	4.537	8,589,294	+0.04(+0.94%)
Jun 05, 2009	4.403	4.620	4.319	4.495	10,943,259	+0.14(+3.12%)
Jun 04, 2009	4.070	4.379	4.024	4.359	10,153,344	+0.37(+9.21%)
Jun 03, 2009	4.028	4.036	3.922	3.991	16,393,389	-0.03(-0.71%)
Jun 02, 2009	4.120	4.160	3.983	4.020	12,156,450	-0.07(-1.80%)
Jun 01, 2009	4.259	4.301	4.067	4.094	13,665,500	+0.05(+1.26%)
May 29, 2009	4.114	4.114	3.952	4.043	10,287,949	-0.01(-0.34%)
May 28, 2009	4.035	4.099	3.842	4.056	7,153,815	+0.07(+1.85%)
May 27, 2009	4.258	4.263	3.979	3.983	7,077,660	-0.23(-5.50%)
May 26, 2009	4.045	4.233	4.016	4.215	6,636,984	+0.19(+4.61%)
May 22, 2009	4.145	4.206	4.021	4.029	5,808,715	-0.05(-1.22%)
May 21, 2009	4.025	4.110	3.995	4.079	6,316,432	+0.07(+1.84%)
May 20, 2009	4.124	4.226	3.984	4.005	9,091,741	-0.16(-3.83%)
May 19, 2009	3.957	4.222	3.957	4.165	9,127,239	+0.17(+4.28%)
May 18, 2009	3.856	4.003	3.852	3.994	9,152,678	+0.14(+3.76%)
May 15, 2009	3.915	4.035	3.822	3.849	10,213,262	-0.11(-2.80%)
May 14, 2009	4.132	4.216	3.938	3.960	10,982,640	-0.12(-3.02%)
May 13, 2009	4.293	4.296	4.080	4.084	9,282,140	-0.31(-7.14%)
May 12, 2009	4.632	4.658	4.306	4.398	9,364,689	-0.18(-3.87%)
May 11, 2009	4.756	4.762	4.571	4.575	9,078,961	-0.26(-5.44%)
May 08, 2009	4.842	4.915	4.607	4.838	8,296,090	+0.12(+2.48%)
May 07, 2009	4.696	5.097	4.632	4.721	12,356,765	+0.09(+1.86%)
May 06, 2009	4.359	4.763	0.0012	4.635	10,650,585	+0.03(+0.73%)
May 05, 2009	4.677	4.752	4.498	4.601	6,686,040	-0.03(-0.62%)
May 04, 2009	4.347	4.646	4.318	4.630	7,597,981	+0.27(+6.30%)
May 01, 2009	4.222	4.385	4.161	4.355	5,656,172	+0.12(+2.89%)
Apr 30, 2009	4.419	4.461	4.225	4.233	9,003,047	-0.11(-2.58%)
Apr 29, 2009	4.362	4.424	4.294	4.345	5,784,865	+0.04(+1.04%)
Apr 28, 2009	4.380	4.418	4.259	4.301	5,160,055	-0.10(-2.24%)
Apr 27, 2009	4.542	4.672	4.374	4.399	5,908,800	-0.21(-4.47%)
Apr 24, 2009	4.433	4.631	4.410	4.605	8,896,929	+0.27(+6.30%)
Apr 23, 2009	4.385	4.507	4.272	4.332	11,929,189	-0.12(-2.66%)
Apr 22, 2009	4.210	4.591	4.210	4.450	7,075,646	+0.16(+3.69%)
Apr 21, 2009	4.121	4.352	4.109	4.292	8,024,642	+0.09(+2.20%)
Apr 20, 2009	4.429	4.458	4.173	4.200	5,762,186	-0.40(-8.72%)
Apr 17, 2009	4.500	4.630	4.463	4.601	4,527,311	+0.11(+2.50%)
Apr 16, 2009	4.251	4.517	4.251	4.489	5,976,154	+0.24(+5.63%)
Apr 15, 2009	4.227	4.332	4.197	4.249	5,547,961	+0.03(+0.62%)
Apr 14, 2009	4.074	4.404	4.061	4.223	9,368,186	+0.13(+3.20%)
Apr 13, 2009	3.959	4.127	3.917	4.092	6,394,184	+0.02(+0.52%)
Apr 09, 2009	4.129	4.136	4.046	4.071	11,233,760	+0.11(+2.67%)
Apr 08, 2009	3.991	4.101	3.882	3.965	6,198,329	+0.00(+0.00%)
Apr 07, 2009	4.033	4.077	3.895	3.965	6,646,266	-0.21(-4.96%)
Apr 06, 2009	4.126	4.187	3.977	4.172	11,155,013	-0.03(-0.68%)
Apr 03, 2009	3.654	4.201	3.627	4.201	16,020,453	+0.56(+15.33%)
Apr 02, 2009	3.513	3.783	3.509	3.642	12,662,010	+0.23(+6.76%)

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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Poteau Daily News