Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.99	10.90	10.90	10.90	11,544,494	-0.09(-0.85%)
Dec 30, 2009	10.72	11.03	10.72	11.00	13,051,983	+0.25(+2.33%)
Dec 29, 2009	10.82	10.90	10.72	10.75	9,524,981	-0.09(-0.87%)
Dec 28, 2009	10.98	11.01	10.76	10.84	11,714,475	-0.11(-1.00%)
Dec 24, 2009	10.94	10.96	10.90	10.95	7,240,479	+0.04(+0.36%)
Dec 23, 2009	11.02	11.12	10.88	10.91	21,604,126	+0.01(+0.07%)
Dec 22, 2009	10.87	10.99	10.86	10.90	17,820,556	+0.08(+0.72%)
Dec 21, 2009	10.77	10.84	10.73	10.83	16,056,547	+0.17(+1.61%)
Dec 18, 2009	10.53	10.66	10.43	10.65	24,596,870	+0.21(+2.02%)
Dec 17, 2009	10.57	10.64	10.44	10.44	15,289,679	-0.19(-1.77%)
Dec 16, 2009	10.61	10.94	10.58	10.63	37,211,372	+0.05(+0.44%)
Dec 15, 2009	10.54	10.72	10.51	10.58	16,651,996	-0.02(-0.22%)
Dec 14, 2009	10.54	10.63	10.41	10.61	18,441,900	+0.14(+1.35%)
Dec 11, 2009	10.44	10.61	10.33	10.47	16,388,271	+0.05(+0.53%)
Dec 10, 2009	10.55	10.67	10.38	10.41	23,197,364	-0.14(-1.33%)
Dec 09, 2009	10.36	10.55	10.28	10.55	22,116,336	+0.13(+1.28%)
Dec 08, 2009	10.36	10.48	10.18	10.42	22,618,898	+0.05(+0.53%)
Dec 07, 2009	10.35	10.57	10.35	10.36	24,941,182	-0.05(-0.53%)
Dec 04, 2009	10.35	10.61	10.21	10.42	25,645,726	+0.20(+1.91%)
Dec 03, 2009	10.24	10.38	10.20	10.22	22,731,528	+0.05(+0.54%)
Dec 02, 2009	10.08	10.23	10.04	10.17	23,067,382	+0.09(+0.85%)
Dec 01, 2009	9.715	10.13	9.699	10.08	42,489,488	+0.45(+4.71%)
Nov 30, 2009	9.590	9.652	9.480	9.629	18,224,870	+0.02(+0.16%)
Nov 27, 2009	9.465	9.703	9.418	9.613	11,524,656	-0.11(-1.13%)
Nov 25, 2009	9.668	9.770	9.621	9.723	9,987,944	+0.06(+0.65%)
Nov 24, 2009	9.699	9.715	9.582	9.660	18,437,216	-0.04(-0.40%)
Nov 23, 2009	9.707	9.848	9.645	9.699	17,388,866	+0.09(+0.98%)
Nov 20, 2009	9.684	9.715	9.543	9.605	28,651,010	-0.16(-1.60%)
Nov 19, 2009	9.903	9.926	9.676	9.762	22,711,286	-0.30(-2.96%)
Nov 18, 2009	10.13	10.15	10.01	10.06	19,332,956	-0.06(-0.62%)
Nov 17, 2009	10.15	10.23	10.05	10.12	23,159,962	-0.09(-0.84%)
Nov 16, 2009	10.01	10.22	10.01	10.21	26,863,584	+0.26(+2.59%)
Nov 13, 2009	10.04	10.11	9.864	9.950	37,988,260	-0.08(-0.78%)
Nov 12, 2009	10.16	10.36	9.997	10.03	34,031,880	-0.34(-3.24%)
Nov 11, 2009	10.40	10.49	10.29	10.36	45,318,440	+0.20(+1.92%)
Nov 10, 2009	10.36	10.40	10.10	10.17	27,510,938	+0.02(+0.15%)
Nov 09, 2009	9.895	10.22	9.832	10.15	28,275,996	+0.45(+4.68%)
Nov 06, 2009	9.691	9.840	9.582	9.699	17,172,584	+0.00(+0.00%)
Nov 05, 2009	9.488	9.731	9.465	9.699	21,200,474	+0.36(+3.85%)
Nov 04, 2009	9.449	9.504	9.332	9.339	27,559,728	+0.04(+0.42%)
Nov 03, 2009	9.433	9.465	9.214	9.300	39,320,564	-0.32(-3.33%)
Nov 02, 2009	9.558	9.755	9.465	9.621	21,464,834	+0.08(+0.82%)
Oct 30, 2009	9.942	9.957	9.512	9.543	24,958,664	-0.43(-4.31%)
Oct 29, 2009	9.715	9.989	9.699	9.973	20,370,136	+0.30(+3.07%)
Oct 28, 2009	9.824	9.965	8.980	9.676	22,328,250	-0.20(-1.98%)
Oct 27, 2009	10.11	10.27	9.856	9.871	20,164,048	-0.24(-2.40%)
Oct 26, 2009	10.15	10.36	10.05	10.11	24,155,288	-0.02(-0.15%)
Oct 23, 2009	10.12	10.36	10.01	10.13	23,679,276	-0.22(-2.12%)
Oct 22, 2009	10.27	10.39	10.18	10.35	23,522,478	+0.09(+0.84%)
Oct 21, 2009	10.50	10.69	10.23	10.26	26,535,478	-0.27(-2.60%)
Oct 20, 2009	10.47	10.76	10.47	10.54	19,200,666	-0.05(-0.52%)
Oct 19, 2009	10.47	10.64	10.37	10.59	20,336,682	+0.13(+1.20%)
Oct 16, 2009	10.50	10.57	10.28	10.47	21,869,652	-0.16(-1.55%)
Oct 15, 2009	10.71	10.76	10.56	10.63	20,899,612	-0.09(-0.88%)
Oct 14, 2009	10.75	10.76	10.49	10.72	38,963,264	+0.21(+2.01%)
Oct 13, 2009	10.71	10.72	10.48	10.51	25,148,840	-0.14(-1.32%)
Oct 12, 2009	10.59	10.83	10.37	10.65	38,979,984	+0.31(+3.03%)
Oct 09, 2009	10.20	10.35	10.11	10.34	32,186,898	+0.11(+1.07%)
Oct 08, 2009	10.22	10.29	10.03	10.23	29,631,414	+0.05(+0.54%)
Oct 07, 2009	10.28	10.29	10.11	10.18	15,953,888	-0.11(-1.06%)
Oct 06, 2009	10.11	10.37	10.11	10.29	24,753,376	+0.31(+3.06%)
Oct 05, 2009	10.01	10.02	9.809	9.981	36,859,904	+0.06(+0.63%)
Oct 02, 2009	9.973	10.04	9.879	9.918	31,406,240	-0.16(-1.63%)
Oct 01, 2009	10.47	10.57	10.07	10.08	36,904,472	-0.38(-3.66%)
Sep 30, 2009	10.50	10.59	10.23	10.47	29,948,488	+0.08(+0.75%)
Sep 29, 2009	10.57	10.59	10.36	10.39	18,652,192	-0.17(-1.63%)
Sep 28, 2009	10.50	10.67	10.49	10.56	22,774,678	+0.31(+3.05%)
Sep 25, 2009	10.14	10.29	10.09	10.25	24,904,076	+0.06(+0.61%)
Sep 24, 2009	10.39	10.40	10.00	10.18	30,023,236	-0.17(-1.66%)
Sep 23, 2009	10.54	10.56	10.33	10.36	31,703,856	-0.02(-0.23%)
Sep 22, 2009	10.05	10.43	10.04	10.38	42,809,044	+0.48(+4.82%)
Sep 21, 2009	10.05	10.06	9.824	9.903	55,786,744	-0.29(-2.84%)
Sep 18, 2009	10.21	10.32	10.13	10.19	30,310,784	+0.00(+0.00%)
Sep 17, 2009	10.43	10.45	10.11	10.19	40,940,700	-0.28(-2.69%)
Sep 16, 2009	10.54	10.56	10.40	10.47	34,597,144	+0.03(+0.30%)
Sep 15, 2009	10.44	10.48	10.29	10.44	27,049,988	+0.04(+0.38%)
Sep 14, 2009	10.47	10.55	10.28	10.40	33,867,772	-0.16(-1.55%)
Sep 11, 2009	10.72	10.83	10.52	10.57	22,003,254	-0.10(-0.95%)
Sep 10, 2009	10.89	10.94	10.58	10.67	37,357,868	-0.20(-1.87%)
Sep 09, 2009	10.67	10.89	10.58	10.87	22,083,602	+0.17(+1.61%)
Sep 08, 2009	10.58	10.71	10.48	10.70	19,997,956	+0.18(+1.71%)
Sep 04, 2009	10.39	10.52	10.30	10.52	15,621,506	+0.23(+2.28%)
Sep 03, 2009	10.20	10.31	10.09	10.29	19,376,604	+0.14(+1.39%)
Sep 02, 2009	10.03	10.19	9.973	10.15	26,752,042	+0.03(+0.31%)
Sep 01, 2009	10.25	10.53	10.07	10.11	30,005,802	-0.20(-1.90%)
Aug 31, 2009	10.28	10.37	10.19	10.31	17,942,466	-0.07(-0.68%)
Aug 28, 2009	10.63	10.69	10.27	10.38	30,262,496	-0.02(-0.15%)
Aug 27, 2009	10.37	10.44	10.26	10.40	28,542,700	-0.02(-0.23%)
Aug 26, 2009	10.35	10.50	10.29	10.42	30,363,420	+0.05(+0.53%)
Aug 25, 2009	10.57	10.65	10.32	10.36	27,824,034	-0.18(-1.71%)
Aug 24, 2009	10.76	10.94	10.49	10.54	27,744,612	-0.20(-1.89%)
Aug 21, 2009	10.62	10.76	10.42	10.75	20,432,800	+0.22(+2.08%)
Aug 20, 2009	10.41	10.56	10.37	10.53	14,016,669	+0.13(+1.20%)
Aug 19, 2009	10.30	10.47	10.27	10.40	25,149,816	-0.05(-0.52%)
Aug 18, 2009	10.32	10.48	10.30	10.46	19,322,346	+0.20(+1.90%)
Aug 17, 2009	10.42	10.45	10.18	10.26	23,942,912	-0.34(-3.17%)
Aug 14, 2009	10.94	10.94	10.48	10.60	30,939,340	-0.33(-3.01%)
Aug 13, 2009	10.79	10.94	10.60	10.93	29,727,804	+0.24(+2.27%)
Aug 12, 2009	10.50	10.87	10.46	10.68	47,178,296	+0.34(+3.33%)
Aug 11, 2009	10.58	10.59	10.29	10.34	36,051,604	-0.24(-2.29%)
Aug 10, 2009	10.61	10.68	10.41	10.58	22,865,020	+0.01(+0.07%)
Aug 07, 2009	10.74	10.78	10.48	10.58	21,383,574	+0.09(+0.82%)
Aug 06, 2009	10.79	10.86	10.46	10.49	24,287,842	-0.25(-2.33%)
Aug 05, 2009	10.88	10.97	10.66	10.74	15,729,990	-0.16(-1.51%)
Aug 04, 2009	10.84	10.96	10.74	10.90	17,019,666	-0.05(-0.50%)
Aug 03, 2009	10.93	11.05	10.79	10.96	19,740,204	+0.16(+1.52%)
Jul 31, 2009	10.67	11.00	10.66	10.79	27,762,140	+0.13(+1.25%)
Jul 30, 2009	10.82	11.10	10.61	10.66	31,122,568	+0.02(+0.15%)
Jul 29, 2009	10.36	10.72	10.33	10.65	27,260,506	+0.18(+1.72%)
Jul 28, 2009	10.32	10.58	10.25	10.47	19,758,908	+0.05(+0.53%)
Jul 27, 2009	10.31	10.42	10.11	10.41	22,181,414	+0.09(+0.91%)
Jul 24, 2009	10.33	10.37	10.10	10.32	27,708,670	-0.23(-2.22%)
Jul 23, 2009	10.38	10.57	10.21	10.55	29,924,122	+0.19(+1.81%)
Jul 22, 2009	9.981	10.44	9.895	10.36	29,023,512	+0.33(+3.27%)
Jul 21, 2009	10.01	10.04	9.652	10.04	32,187,584	+0.03(+0.31%)
Jul 20, 2009	9.965	10.06	9.809	10.00	20,799,224	+0.09(+0.95%)
Jul 17, 2009	9.957	9.973	9.613	9.910	29,113,356	-0.05(-0.55%)
Jul 16, 2009	9.519	9.981	9.472	9.965	37,061,928	+0.34(+3.49%)
Jul 15, 2009	9.285	9.652	9.253	9.629	47,956,364	+0.52(+5.76%)
Jul 14, 2009	8.948	9.144	8.933	9.105	25,566,932	+0.17(+1.93%)
Jul 13, 2009	8.765	8.948	8.463	8.933	31,147,156	+0.33(+3.82%)
Jul 10, 2009	8.518	8.698	8.440	8.604	21,371,998	+0.04(+0.46%)
Jul 09, 2009	8.471	8.628	8.441	8.565	26,042,684	+0.18(+2.15%)
Jul 08, 2009	8.526	8.557	8.244	8.385	23,625,162	-0.16(-1.92%)
Jul 07, 2009	8.800	8.972	8.526	8.549	28,048,358	-0.25(-2.84%)
Jul 06, 2009	8.659	8.925	8.495	8.800	34,533,344	+0.09(+1.08%)
Jul 02, 2009	8.565	8.847	8.549	8.706	37,376,868	+0.00(+0.00%)
Jul 01, 2009	8.643	8.901	8.604	8.706	24,039,794	+0.09(+1.09%)
Jun 30, 2009	8.635	8.784	8.463	8.612	21,372,550	-0.03(-0.36%)
Jun 29, 2009	8.542	8.714	8.471	8.643	16,115,202	+0.11(+1.28%)
Jun 26, 2009	8.549	8.745	8.510	8.534	48,288,204	-0.05(-0.55%)
Jun 25, 2009	8.471	8.589	8.315	8.581	16,056,711	+0.13(+1.57%)
Jun 24, 2009	8.354	8.585	8.346	8.448	19,555,786	+0.15(+1.79%)
Jun 23, 2009	8.182	8.370	8.061	8.299	23,061,112	+0.09(+1.05%)
Jun 22, 2009	8.526	8.604	8.213	8.213	23,326,676	-0.38(-4.37%)
Jun 19, 2009	8.581	8.659	8.456	8.589	22,265,930	+0.11(+1.29%)
Jun 18, 2009	8.596	8.635	8.456	8.479	16,707,738	-0.08(-0.91%)
Jun 17, 2009	8.534	8.682	8.307	8.557	30,288,632	+0.03(+0.37%)
Jun 16, 2009	8.745	8.776	8.495	8.526	22,830,240	-0.16(-1.80%)
Jun 15, 2009	8.659	8.763	8.487	8.682	24,055,590	-0.10(-1.16%)
Jun 12, 2009	8.753	8.792	8.581	8.784	21,747,768	+0.06(+0.72%)
Jun 11, 2009	8.589	8.761	8.510	8.722	28,857,658	+0.18(+2.11%)
Jun 10, 2009	8.729	8.737	8.370	8.542	28,118,194	-0.09(-1.00%)
Jun 09, 2009	8.589	8.729	8.483	8.628	41,058,736	+0.13(+1.57%)
Jun 08, 2009	8.557	8.651	8.409	8.495	26,585,052	-0.09(-1.09%)
Jun 05, 2009	8.823	8.917	8.487	8.589	30,788,806	-0.44(-4.85%)
Jun 04, 2009	8.933	9.144	8.909	9.027	21,277,688	+0.13(+1.41%)
Jun 03, 2009	9.285	8.956	8.706	8.901	22,317,828	-0.18(-1.98%)
Jun 02, 2009	9.285	9.293	8.995	9.081	25,483,918	-0.35(-3.73%)
Jun 01, 2009	8.948	9.465	8.917	9.433	28,325,402	+0.63(+7.10%)
May 29, 2009	8.878	8.917	8.549	8.808	28,419,026	-0.03(-0.35%)
May 28, 2009	8.729	8.894	8.573	8.839	26,221,108	+0.17(+1.99%)
May 27, 2009	8.463	8.917	8.370	8.667	36,015,892	+0.12(+1.37%)
May 26, 2009	8.221	8.714	8.190	8.549	28,740,556	+0.20(+2.44%)
May 22, 2009	8.330	8.487	8.190	8.346	15,941,744	+0.02(+0.28%)
May 21, 2009	8.503	8.628	8.213	8.323	23,183,276	-0.26(-3.01%)
May 20, 2009	8.722	8.964	8.542	8.581	26,804,008	-0.13(-1.44%)
May 19, 2009	8.761	8.847	8.596	8.706	18,487,650	+0.01(+0.09%)
May 18, 2009	8.463	8.722	8.463	8.698	21,101,384	+0.32(+3.83%)
May 15, 2009	8.643	8.690	8.287	8.377	30,136,804	-0.27(-3.16%)
May 14, 2009	8.651	8.898	8.565	8.651	27,489,024	+0.05(+0.64%)
May 13, 2009	8.714	8.894	8.416	8.596	39,854,732	-0.38(-4.27%)
May 12, 2009	9.332	9.332	8.722	8.980	35,402,692	-0.23(-2.55%)
May 11, 2009	9.191	9.449	8.980	9.214	25,904,540	-0.09(-0.93%)
May 08, 2009	9.457	9.465	8.925	9.300	26,225,900	+0.03(+0.34%)
May 07, 2009	10.01	10.02	9.101	9.269	34,558,952	-0.65(-6.55%)
May 06, 2009	9.848	10.00	9.605	9.918	23,659,090	+0.23(+2.34%)
May 05, 2009	9.973	10.07	9.512	9.691	25,200,992	-0.29(-2.90%)
May 04, 2009	9.621	10.07	9.574	9.981	22,318,740	+0.45(+4.76%)
May 01, 2009	9.746	9.762	9.300	9.527	17,610,496	-0.02(-0.25%)
Apr 30, 2009	9.230	9.699	9.113	9.551	29,199,616	+0.48(+5.35%)
Apr 29, 2009	8.948	9.269	8.839	9.066	19,849,348	+0.14(+1.58%)
Apr 28, 2009	9.011	9.136	8.792	8.925	17,001,074	-0.14(-1.55%)
Apr 27, 2009	9.074	9.320	8.948	9.066	19,724,400	-0.09(-0.94%)
Apr 24, 2009	8.980	9.206	8.745	9.152	22,208,946	+0.20(+2.18%)
Apr 23, 2009	9.152	9.152	8.604	8.956	26,639,180	-0.13(-1.38%)
Apr 22, 2009	8.768	9.339	8.643	9.081	27,934,910	+0.28(+3.20%)
Apr 21, 2009	8.753	8.987	8.565	8.800	26,271,106	+0.09(+1.08%)
Apr 20, 2009	9.128	9.191	8.643	8.706	27,039,956	-0.62(-6.63%)
Apr 17, 2009	9.269	9.379	8.980	9.324	25,096,618	+0.07(+0.76%)
Apr 16, 2009	9.183	9.269	8.854	9.253	18,583,906	+0.31(+3.50%)
Apr 15, 2009	8.956	9.027	8.714	8.941	22,802,868	-0.26(-2.81%)
Apr 14, 2009	8.948	9.300	8.784	9.199	35,210,296	+0.20(+2.17%)
Apr 13, 2009	8.964	9.097	8.768	9.003	20,225,640	+0.05(+0.52%)
Apr 09, 2009	8.565	8.972	8.526	8.956	21,552,948	+0.55(+6.51%)
Apr 08, 2009	8.237	8.471	8.197	8.409	21,034,794	+0.16(+1.90%)
Apr 07, 2009	8.675	8.761	8.135	8.252	33,900,076	-0.79(-8.74%)
Apr 06, 2009	9.152	9.199	8.800	9.042	22,999,164	-0.20(-2.12%)
Apr 03, 2009	8.995	9.246	8.910	9.238	27,792,400	+0.29(+3.23%)
Apr 02, 2009	8.643	9.074	8.589	8.948	25,470,530	+0.53(+6.32%)
Apr 01, 2009	8.252	8.471	8.174	8.416	22,110,142	+0.01(+0.09%)
Mar 31, 2009	8.440	8.542	8.276	8.409	22,468,854	+0.07(+0.84%)
Mar 30, 2009	8.534	8.612	8.190	8.338	24,118,776	-0.75(-8.26%)
Mar 26, 2009	8.651	9.144	8.526	9.089	38,698,368	+0.49(+5.73%)
Mar 25, 2009	8.330	8.737	8.299	8.596	38,349,312	+0.31(+3.78%)
Mar 24, 2009	8.456	8.526	8.252	8.283	21,018,834	-0.37(-4.25%)
Mar 23, 2009	8.401	8.659	8.166	8.651	29,617,014	+0.66(+8.33%)
Mar 20, 2009	8.495	8.573	7.885	7.986	30,245,360	-0.38(-4.58%)
Mar 19, 2009	8.589	8.596	8.252	8.370	24,259,842	-0.12(-1.38%)
Mar 18, 2009	8.237	8.526	8.174	8.487	33,611,480	+0.12(+1.40%)
Mar 17, 2009	8.182	8.370	7.994	8.370	32,627,012	+0.21(+2.59%)
Mar 16, 2009	8.354	8.448	8.096	8.158	45,758,900	-0.13(-1.51%)
Mar 13, 2009	7.932	8.299	7.830	8.283	41,274,604	+0.35(+4.44%)
Mar 12, 2009	7.415	7.963	7.384	7.932	31,714,422	+0.42(+5.63%)
Mar 11, 2009	7.188	7.564	7.181	7.509	28,591,268	+0.30(+4.12%)
Mar 10, 2009	6.883	7.235	6.703	7.212	31,704,884	+0.50(+7.46%)
Mar 09, 2009	6.633	7.095	6.617	6.711	24,796,074	-0.09(-1.38%)
Mar 06, 2009	7.110	7.267	6.610	6.805	55,153,004	-0.27(-3.76%)
Mar 05, 2009	7.102	7.345	7.048	7.071	29,775,392	-0.20(-2.80%)
Mar 04, 2009	6.962	7.384	6.954	7.274	27,755,046	+0.35(+5.08%)
Mar 02, 2009	7.087	7.274	6.868	6.922	35,888,764	-0.28(-3.91%)
Feb 27, 2009	7.470	7.744	7.204	7.204	50,285,044	-0.49(-6.40%)
Feb 26, 2009	7.400	7.814	7.314	7.697	69,204,320	+0.31(+4.13%)
Feb 25, 2009	6.758	7.658	6.680	7.392	59,113,208	+0.56(+8.12%)
Feb 24, 2009	6.649	6.868	6.578	6.836	28,804,402	+0.29(+4.42%)
Feb 23, 2009	6.883	6.977	6.516	6.547	30,820,434	-0.31(-4.45%)
Feb 20, 2009	6.492	6.985	6.406	6.852	43,093,496	+0.33(+5.04%)
Feb 19, 2009	6.836	6.860	6.453	6.524	38,927,920	-0.20(-2.91%)
Feb 18, 2009	6.758	6.993	6.578	6.719	29,729,164	-0.02(-0.23%)
Feb 17, 2009	7.126	7.157	6.711	6.735	35,583,928	-0.70(-9.46%)
Feb 13, 2009	7.353	7.501	7.243	7.439	36,459,056	+0.07(+0.96%)
Feb 12, 2009	7.220	7.580	7.095	7.368	50,356,372	-0.27(-3.58%)
Feb 11, 2009	7.407	7.861	7.400	7.642	33,339,204	+0.06(+0.83%)
Feb 10, 2009	7.861	8.151	7.572	7.580	45,916,180	-0.40(-5.00%)
Feb 09, 2009	8.182	8.260	7.916	7.978	34,578,604	-0.20(-2.39%)
Feb 06, 2009	8.002	8.221	7.932	8.174	21,958,116	+0.17(+2.15%)
Feb 05, 2009	7.556	8.057	7.556	8.002	29,113,088	+0.31(+4.07%)
Feb 04, 2009	7.478	8.002	7.400	7.689	29,932,050	+0.20(+2.61%)
Feb 03, 2009	7.314	7.501	7.141	7.493	27,129,096	+0.13(+1.81%)
Feb 02, 2009	7.235	7.447	7.095	7.361	31,136,446	+0.03(+0.43%)
Jan 30, 2009	7.580	7.720	7.282	7.329	27,171,438	-0.18(-2.40%)
Jan 29, 2009	7.916	7.978	7.407	7.509	29,044,282	-0.61(-7.51%)
Jan 28, 2009	8.002	8.190	7.947	8.119	20,034,152	+0.23(+2.98%)
Jan 27, 2009	7.767	8.041	7.712	7.885	23,413,404	+0.20(+2.54%)
Jan 26, 2009	7.525	7.892	7.439	7.689	22,571,340	+0.09(+1.24%)
Jan 23, 2009	7.024	7.736	6.993	7.595	25,099,370	+0.44(+6.12%)
Jan 22, 2009	7.055	7.361	6.922	7.157	25,917,180	-0.21(-2.87%)
Jan 21, 2009	7.517	7.517	7.040	7.368	32,875,728	+0.02(+0.21%)
Jan 20, 2009	7.845	7.937	7.353	7.353	22,086,784	-0.61(-7.66%)
Jan 16, 2009	7.963	8.064	7.517	7.963	31,940,764	+0.38(+4.95%)
Jan 15, 2009	7.650	7.697	7.267	7.587	25,771,004	-0.02(-0.31%)
Jan 14, 2009	7.759	7.853	7.493	7.611	19,717,952	-0.36(-4.51%)
Jan 13, 2009	7.681	8.315	7.626	7.971	28,654,936	+0.15(+1.90%)
Jan 12, 2009	8.135	8.166	7.752	7.822	25,744,754	-0.29(-3.57%)
Jan 09, 2009	8.428	8.456	8.080	8.111	22,477,072	-0.29(-3.45%)
Jan 08, 2009	8.190	8.416	8.033	8.401	28,226,462	+0.11(+1.32%)
Jan 07, 2009	8.737	8.847	8.190	8.291	32,754,902	-0.77(-8.46%)
Jan 06, 2009	8.479	9.160	8.401	9.058	34,084,608	+0.71(+8.53%)
Jan 05, 2009	8.166	8.448	8.111	8.346	20,771,428	+0.00(+0.00%)

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.

Financial News

Applied Materials (NQ: AMAT )

Historical Prices

Popular Pages