Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.08	11.95	11.95	11.95	3,635,278	-0.11(-0.94%)
Dec 30, 2009	12.03	12.08	12.03	12.06	1,964,773	-0.01(-0.10%)
Dec 29, 2009	12.10	12.13	12.07	12.07	3,599,536	-0.02(-0.19%)
Dec 28, 2009	12.07	12.11	12.05	12.10	5,592,989	+0.04(+0.32%)
Dec 24, 2009	12.03	12.06	12.01	12.06	1,163,497	+0.01(+0.09%)
Dec 23, 2009	12.01	12.05	11.97	12.05	3,410,031	+0.07(+0.57%)
Dec 22, 2009	11.93	12.00	11.93	11.98	7,649,892	+0.05(+0.38%)
Dec 21, 2009	11.86	11.96	11.85	11.93	4,493,305	+0.10(+0.84%)
Dec 18, 2009	11.77	11.83	11.70	11.83	4,375,224	+0.11(+0.93%)
Dec 17, 2009	11.78	11.81	11.71	11.73	3,351,789	-0.13(-1.11%)
Dec 16, 2009	11.88	11.93	11.84	11.86	6,794,315	+0.02(+0.16%)
Dec 15, 2009	11.84	11.91	11.81	11.84	6,865,628	-0.04(-0.36%)
Dec 14, 2009	11.88	11.90	11.86	11.88	3,220,541	+0.05(+0.45%)
Dec 11, 2009	11.82	11.87	11.78	11.83	2,703,268	+0.03(+0.26%)
Dec 10, 2009	11.80	11.83	11.78	11.80	2,927,452	+0.08(+0.70%)
Dec 09, 2009	11.67	11.73	11.60	11.72	4,465,597	+0.05(+0.39%)
Dec 08, 2009	11.71	11.73	11.63	11.67	6,869,127	-0.12(-1.00%)
Dec 07, 2009	11.81	11.86	11.76	11.79	4,387,475	-0.03(-0.26%)
Dec 04, 2009	11.93	11.98	11.72	11.82	7,263,839	+0.05(+0.42%)
Dec 03, 2009	11.91	11.94	11.76	11.77	4,920,196	-0.11(-0.92%)
Dec 02, 2009	11.89	11.96	11.85	11.88	4,551,945	-0.01(-0.10%)
Dec 01, 2009	11.81	11.94	11.81	11.89	5,787,600	+0.15(+1.26%)
Nov 30, 2009	11.70	11.78	11.65	11.74	6,720,702	+0.02(+0.16%)
Nov 27, 2009	11.59	11.79	11.57	11.72	3,170,617	-0.19(-1.63%)
Nov 25, 2009	11.89	11.92	11.85	11.92	2,307,921	+0.05(+0.42%)
Nov 24, 2009	11.86	11.88	11.76	11.87	4,297,525	+0.02(+0.14%)
Nov 23, 2009	11.84	11.94	11.82	11.85	5,847,696	+0.16(+1.34%)
Nov 20, 2009	11.67	11.73	11.64	11.69	3,899,585	-0.06(-0.47%)
Nov 19, 2009	11.81	11.81	11.66	11.75	7,228,054	-0.14(-1.18%)
Nov 18, 2009	11.90	11.92	11.82	11.89	4,352,491	-0.03(-0.26%)
Nov 17, 2009	11.87	11.92	11.83	11.92	3,888,277	+0.02(+0.14%)
Nov 16, 2009	11.82	11.94	11.80	11.90	8,460,690	+0.17(+1.42%)
Nov 13, 2009	11.68	11.78	11.63	11.74	4,567,909	+0.07(+0.64%)
Nov 12, 2009	11.74	11.81	11.62	11.66	8,435,641	-0.11(-0.91%)
Nov 11, 2009	11.79	11.83	11.71	11.77	4,054,417	+0.06(+0.51%)
Nov 10, 2009	11.67	11.75	11.66	11.71	4,784,540	+0.00(+0.04%)
Nov 09, 2009	11.58	11.71	11.55	11.71	3,169,608	+0.23(+1.97%)
Nov 06, 2009	11.38	11.52	11.38	11.48	3,155,222	+0.03(+0.27%)
Nov 05, 2009	11.33	11.46	11.31	11.45	5,222,458	+0.21(+1.91%)
Nov 04, 2009	11.29	11.38	11.22	11.24	6,716,533	+0.04(+0.33%)
Nov 03, 2009	11.10	11.21	11.09	11.20	15,121,776	+0.03(+0.26%)
Nov 02, 2009	11.13	11.27	11.04	11.17	6,325,122	+0.08(+0.69%)
Oct 30, 2009	11.37	11.40	11.08	11.09	12,200,037	-0.30(-2.60%)
Oct 29, 2009	11.26	11.41	11.22	11.39	4,977,627	+0.21(+1.88%)
Oct 28, 2009	11.35	11.40	11.17	11.18	6,456,555	-0.21(-1.88%)
Oct 27, 2009	11.43	11.49	11.36	11.39	11,075,362	-0.04(-0.32%)
Oct 26, 2009	11.53	11.67	11.41	11.43	3,055,346	-0.08(-0.73%)
Oct 23, 2009	11.54	11.56	11.47	11.52	6,059,809	-0.10(-0.85%)
Oct 22, 2009	11.51	11.65	11.43	11.61	7,630,900	+0.10(+0.86%)
Oct 21, 2009	11.56	11.70	11.51	11.52	5,770,865	-0.07(-0.57%)
Oct 20, 2009	11.51	11.59	11.50	11.58	6,557,459	-0.06(-0.50%)
Oct 19, 2009	11.54	11.66	11.51	11.64	3,007,991	+0.11(+0.95%)
Oct 16, 2009	11.49	11.56	11.45	11.53	5,008,879	-0.03(-0.27%)
Oct 15, 2009	11.44	11.57	11.44	11.56	4,709,684	+0.05(+0.47%)
Oct 14, 2009	11.47	11.52	11.42	11.51	6,732,433	+0.16(+1.38%)
Oct 13, 2009	11.32	11.36	11.27	11.35	4,186,889	-0.01(-0.05%)
Oct 12, 2009	11.41	11.42	11.31	11.36	1,942,350	+0.04(+0.33%)
Oct 09, 2009	11.23	11.32	11.22	11.32	3,627,789	+0.08(+0.71%)
Oct 08, 2009	11.23	11.30	11.18	11.24	4,261,647	+0.09(+0.83%)
Oct 07, 2009	11.08	11.15	11.07	11.15	5,147,122	+0.04(+0.35%)
Oct 06, 2009	11.03	11.15	11.00	11.11	8,222,664	+0.16(+1.43%)
Oct 05, 2009	10.86	10.98	10.82	10.95	7,185,522	+0.12(+1.08%)
Oct 02, 2009	10.77	10.88	10.77	10.83	5,861,840	-0.02(-0.21%)
Oct 01, 2009	11.10	11.11	10.86	10.86	10,510,375	-0.27(-2.41%)
Sep 30, 2009	11.19	11.20	11.00	11.12	8,455,856	-0.02(-0.22%)
Sep 29, 2009	11.20	11.24	11.12	11.15	4,212,841	-0.04(-0.33%)
Sep 28, 2009	11.05	11.23	11.05	11.19	5,081,934	+0.17(+1.57%)
Sep 25, 2009	11.05	11.11	10.98	11.01	4,294,307	-0.05(-0.48%)
Sep 24, 2009	11.18	11.20	11.02	11.07	5,014,446	-0.08(-0.72%)
Sep 23, 2009	11.29	11.34	11.14	11.15	4,567,278	-0.15(-1.31%)
Sep 22, 2009	11.32	11.32	11.25	11.29	3,893,382	+0.05(+0.48%)
Sep 21, 2009	11.16	11.27	11.16	11.24	6,599,117	-0.03(-0.27%)
Sep 18, 2009	11.30	11.32	11.24	11.27	6,869,933	+0.01(+0.09%)
Sep 17, 2009	11.25	11.32	11.20	11.26	8,665,338	+0.13(+1.16%)
Sep 16, 2009	11.14	11.26	11.11	11.13	7,710,119	+0.03(+0.24%)
Sep 15, 2009	11.09	11.14	11.02	11.11	6,809,875	+0.03(+0.28%)
Sep 14, 2009	10.96	11.09	10.96	11.07	4,308,100	+0.02(+0.19%)
Sep 11, 2009	11.07	11.10	10.99	11.05	3,544,420	+0.02(+0.17%)
Sep 10, 2009	10.93	11.05	10.89	11.04	4,674,987	+0.12(+1.11%)
Sep 09, 2009	10.87	10.96	10.83	10.91	4,361,659	+0.06(+0.59%)
Sep 08, 2009	10.84	10.85	10.79	10.85	2,550,975	+0.12(+1.09%)
Sep 04, 2009	10.62	10.74	10.58	10.73	3,331,943	+0.14(+1.34%)
Sep 03, 2009	10.58	10.60	10.49	10.59	4,018,278	+0.06(+0.55%)
Sep 02, 2009	10.50	10.58	10.50	10.53	5,133,930	+0.00(+0.00%)
Sep 01, 2009	10.67	10.82	10.52	10.53	8,747,819	-0.20(-1.84%)
Aug 31, 2009	10.72	10.74	10.67	10.73	3,979,673	-0.09(-0.88%)
Aug 28, 2009	10.91	10.94	10.76	10.83	4,070,147	-0.01(-0.11%)
Aug 27, 2009	10.80	10.86	10.68	10.84	7,912,423	+0.02(+0.15%)
Aug 26, 2009	10.79	10.86	10.75	10.82	4,154,802	+0.01(+0.13%)
Aug 25, 2009	10.84	10.92	10.78	10.81	9,265,547	+0.00(+0.00%)
Aug 24, 2009	10.83	10.88	10.78	10.81	5,535,237	+0.03(+0.31%)
Aug 21, 2009	10.70	10.80	10.66	10.77	5,898,382	+0.16(+1.51%)
Aug 20, 2009	10.52	10.63	10.50	10.61	5,276,244	+0.09(+0.90%)
Aug 19, 2009	10.32	10.54	10.32	10.52	4,657,024	+0.11(+1.03%)
Aug 18, 2009	10.35	10.44	10.34	10.41	9,843,450	+0.07(+0.63%)
Aug 17, 2009	10.38	10.40	10.31	10.35	7,489,488	-0.22(-2.08%)
Aug 14, 2009	10.66	10.66	10.47	10.57	7,400,436	-0.10(-0.93%)
Aug 13, 2009	10.65	10.67	10.55	10.67	6,873,995	+0.06(+0.59%)
Aug 12, 2009	10.49	10.69	10.48	10.60	6,958,199	+0.13(+1.20%)
Aug 11, 2009	10.54	10.55	10.46	10.48	3,843,289	-0.11(-0.99%)
Aug 10, 2009	10.57	10.61	10.51	10.58	5,049,110	-0.02(-0.23%)
Aug 07, 2009	10.63	10.67	10.54	10.61	6,227,765	+0.09(+0.90%)
Aug 06, 2009	10.61	10.62	10.47	10.51	6,839,021	-0.07(-0.70%)
Aug 05, 2009	10.66	10.66	10.53	10.59	12,277,460	-0.03(-0.25%)
Aug 04, 2009	10.64	10.68	10.60	10.61	7,459,032	-0.05(-0.42%)
Aug 03, 2009	10.60	10.67	10.56	10.66	5,507,446	+0.15(+1.43%)
Jul 31, 2009	10.52	10.58	10.48	10.51	2,971,575	-0.01(-0.08%)
Jul 30, 2009	10.55	10.63	10.50	10.52	5,583,219	+0.09(+0.85%)
Jul 29, 2009	10.41	10.45	10.36	10.43	5,724,810	-0.07(-0.67%)
Jul 28, 2009	10.46	10.52	10.37	10.50	6,741,281	+0.01(+0.14%)
Jul 27, 2009	10.50	10.54	10.42	10.48	3,839,678	-0.04(-0.37%)
Jul 24, 2009	10.42	10.53	10.38	10.52	776	+0.03(+0.31%)
Jul 23, 2009	10.29	10.53	10.27	10.49	5,436,614	+0.22(+2.11%)
Jul 22, 2009	10.23	10.34	10.23	10.27	4,535,211	-0.01(-0.06%)
Jul 21, 2009	10.31	10.32	10.16	10.28	4,656,835	+0.05(+0.52%)
Jul 20, 2009	10.19	10.24	10.12	10.23	4,721,066	+0.11(+1.08%)
Jul 17, 2009	10.10	10.14	10.04	10.12	8,312,376	+0.02(+0.16%)
Jul 16, 2009	9.964	10.13	9.956	10.10	4,564,764	+0.12(+1.18%)
Jul 15, 2009	9.846	9.997	9.826	9.982	4,832,260	+0.28(+2.93%)
Jul 14, 2009	9.682	9.710	9.614	9.698	8,885,129	+0.05(+0.53%)
Jul 13, 2009	9.482	9.649	9.478	9.647	5,746,491	+0.18(+1.89%)
Jul 10, 2009	9.428	9.511	9.393	9.467	4,931,679	-0.02(-0.17%)
Jul 09, 2009	9.529	9.549	9.454	9.484	2,837,079	+0.02(+0.22%)
Jul 08, 2009	9.478	9.507	9.348	9.463	5,976,547	+0.04(+0.39%)
Jul 07, 2009	9.601	9.628	9.416	9.426	5,484,649	-0.20(-2.03%)
Jul 06, 2009	9.552	9.638	9.504	9.622	8,846,418	-0.01(-0.06%)
Jul 02, 2009	9.768	9.772	9.626	9.628	5,078,915	-0.26(-2.65%)
Jul 01, 2009	9.910	9.996	9.877	9.890	7,694,956	+0.05(+0.48%)
Jun 30, 2009	9.933	9.976	9.783	9.842	10,449,726	-0.08(-0.81%)
Jun 29, 2009	9.888	9.952	9.834	9.923	3,757,557	+0.08(+0.86%)
Jun 26, 2009	9.842	9.888	9.805	9.838	5,243,206	-0.04(-0.44%)
Jun 25, 2009	9.754	9.894	9.739	9.882	10,643,589	+0.23(+2.39%)
Jun 24, 2009	9.663	9.769	9.614	9.651	7,523,458	+0.06(+0.62%)
Jun 23, 2009	9.632	9.651	9.546	9.591	7,590,208	-0.03(-0.34%)
Jun 22, 2009	9.836	9.836	9.624	9.624	5,441,026	-0.30(-2.99%)
Jun 19, 2009	9.997	10.01	9.873	9.921	4,690,125	+0.02(+0.23%)
Jun 18, 2009	9.863	9.950	9.830	9.898	2,844,500	+0.03(+0.33%)
Jun 17, 2009	9.828	9.939	9.783	9.865	2,815,452	+0.01(+0.13%)
Jun 16, 2009	9.995	10.03	9.842	9.853	5,147,078	-0.11(-1.12%)
Jun 15, 2009	10.06	10.06	9.904	9.964	2,654,403	-0.22(-2.16%)
Jun 12, 2009	10.12	10.18	10.06	10.18	2,245,597	-0.03(-0.32%)
Jun 11, 2009	10.15	10.30	10.15	10.22	3,384,031	+0.07(+0.67%)
Jun 10, 2009	10.26	10.26	10.01	10.15	3,428,130	-0.01(-0.12%)
Jun 09, 2009	10.16	10.22	10.10	10.16	6,895,681	+0.05(+0.51%)
Jun 08, 2009	10.03	10.19	9.970	10.11	2,867,365	-0.04(-0.34%)
Jun 05, 2009	10.22	10.23	10.05	10.15	4,040,371	+0.04(+0.35%)
Jun 04, 2009	10.09	10.13	10.01	10.11	4,111,606	+0.04(+0.37%)
Jun 03, 2009	10.05	10.07	9.935	10.07	5,508,242	-0.09(-0.89%)
Jun 02, 2009	10.09	10.21	10.07	10.16	7,364,272	+0.09(+0.86%)
Jun 01, 2009	9.968	10.15	9.947	10.08	5,456,470	+0.25(+2.54%)
May 29, 2009	9.741	9.842	9.669	9.828	4,614,648	+0.14(+1.47%)
May 28, 2009	9.630	9.733	9.500	9.686	4,854,198	+0.13(+1.38%)
May 27, 2009	9.702	9.758	9.539	9.554	11,306,986	-0.15(-1.51%)
May 26, 2009	9.387	9.721	9.375	9.700	12,581,217	+0.24(+2.50%)
May 22, 2009	9.478	9.562	9.414	9.463	3,514,503	-0.00(-0.04%)
May 21, 2009	9.507	9.550	9.375	9.467	4,507,623	-0.16(-1.69%)
May 20, 2009	9.748	9.836	9.616	9.630	6,786,860	-0.04(-0.36%)
May 19, 2009	9.643	9.746	9.626	9.665	7,677,023	-0.01(-0.06%)
May 18, 2009	9.509	9.671	9.476	9.671	4,584,246	+0.26(+2.80%)
May 15, 2009	9.436	9.533	9.364	9.408	4,514,336	-0.06(-0.59%)
May 14, 2009	9.412	9.537	9.399	9.463	5,442,899	+0.05(+0.55%)
May 13, 2009	9.519	9.523	9.383	9.412	8,273,383	-0.22(-2.31%)
May 12, 2009	9.634	9.686	9.511	9.634	4,265,797	+0.04(+0.39%)
May 11, 2009	9.630	9.675	9.548	9.597	7,638,010	-0.15(-1.50%)
May 08, 2009	9.702	9.780	9.614	9.743	9,004,720	+0.17(+1.81%)
May 07, 2009	9.797	9.797	9.509	9.570	6,889,759	-0.14(-1.42%)
May 06, 2009	9.731	9.746	9.572	9.708	14,306,518	+0.10(+1.03%)
May 05, 2009	9.620	9.634	9.531	9.610	6,968,779	-0.01(-0.15%)
May 04, 2009	9.500	9.638	9.451	9.624	6,253,513	+0.21(+2.21%)
May 01, 2009	9.379	9.447	9.270	9.416	18,295,190	+0.07(+0.73%)
Apr 30, 2009	9.484	9.519	9.292	9.348	6,785,462	-0.03(-0.29%)
Apr 29, 2009	9.292	9.467	9.249	9.375	7,148,573	+0.18(+2.00%)
Apr 28, 2009	9.117	9.274	9.084	9.191	5,449,738	-0.01(-0.07%)
Apr 27, 2009	9.169	9.300	9.125	9.197	7,310,704	-0.06(-0.60%)
Apr 24, 2009	9.150	9.315	9.144	9.253	6,346,360	+0.16(+1.81%)
Apr 23, 2009	9.047	9.101	8.930	9.088	8,066,036	+0.12(+1.29%)
Apr 22, 2009	8.985	9.185	8.973	8.973	11,710,255	-0.09(-1.05%)
Apr 21, 2009	8.903	9.074	8.870	9.068	9,145,127	+0.14(+1.59%)
Apr 20, 2009	9.090	9.101	8.907	8.925	6,527,629	-0.30(-3.30%)
Apr 17, 2009	9.189	9.270	9.152	9.230	6,965,057	+0.04(+0.45%)
Apr 16, 2009	9.109	9.239	9.022	9.189	8,821,111	+0.13(+1.43%)
Apr 15, 2009	8.963	9.072	8.932	9.059	6,988,431	+0.04(+0.46%)
Apr 14, 2009	9.008	9.127	8.985	9.018	8,847,398	-0.12(-1.26%)
Apr 13, 2009	9.088	9.193	9.041	9.134	7,529,389	-0.03(-0.29%)
Apr 09, 2009	9.113	9.162	9.059	9.160	8,940,891	+0.24(+2.73%)
Apr 08, 2009	8.843	8.963	8.794	8.917	5,687,438	+0.11(+1.29%)
Apr 07, 2009	8.872	8.909	8.783	8.804	20,023,860	-0.20(-2.17%)
Apr 06, 2009	8.969	9.026	8.867	9.000	8,859,197	-0.08(-0.91%)
Apr 03, 2009	9.006	9.086	8.938	9.082	11,200,855	+0.09(+0.99%)
Apr 02, 2009	8.969	9.142	8.932	8.993	8,006,037	+0.23(+2.68%)
Apr 01, 2009	8.518	8.787	8.476	8.759	9,451,718	+0.13(+1.55%)
Mar 31, 2009	8.660	8.771	8.583	8.625	9,662,778	+0.07(+0.77%)
Mar 30, 2009	8.606	8.643	8.454	8.559	17,454,950	-0.39(-4.40%)
Mar 26, 2009	8.855	8.977	8.800	8.952	12,227,333	+0.22(+2.57%)
Mar 25, 2009	8.779	8.895	8.544	8.728	11,226,083	-0.01(-0.12%)
Mar 24, 2009	8.790	8.886	8.726	8.738	8,995,522	-0.16(-1.83%)
Mar 23, 2009	8.664	8.901	8.641	8.901	9,963,176	+0.54(+6.51%)
Mar 20, 2009	8.538	8.588	8.336	8.357	7,247,482	-0.13(-1.51%)
Mar 19, 2009	8.629	8.651	8.479	8.485	11,931,856	-0.05(-0.56%)
Mar 18, 2009	8.408	8.656	8.295	8.532	14,579,659	+0.08(+1.00%)
Mar 17, 2009	8.227	8.447	8.169	8.447	7,891,189	+0.24(+2.91%)
Mar 16, 2009	8.332	8.385	8.184	8.208	10,304,586	-0.03(-0.33%)
Mar 13, 2009	8.221	8.254	8.109	8.235	0	+0.02(+0.25%)
Mar 12, 2009	7.955	8.223	7.893	8.215	21,813,712	+0.26(+3.26%)
Mar 11, 2009	7.986	8.044	7.877	7.955	17,020,610	+0.06(+0.76%)
Mar 10, 2009	7.638	7.910	7.617	7.895	16,599,248	+0.41(+5.48%)
Mar 09, 2009	7.506	7.714	7.463	7.485	14,442,339	-0.21(-2.76%)
Mar 06, 2009	7.644	7.774	7.421	7.698	0	+0.09(+1.16%)
Mar 05, 2009	7.718	7.817	7.590	7.609	9,932,740	-0.27(-3.48%)
Mar 04, 2009	7.796	8.017	7.774	7.883	10,666,192	+0.16(+2.14%)
Mar 02, 2009	7.881	7.965	7.677	7.718	20,724,512	-0.32(-3.95%)
Feb 27, 2009	8.042	8.211	8.027	8.035	0	-0.15(-1.84%)
Feb 26, 2009	8.445	8.472	8.186	8.186	9,602,536	-0.17(-2.00%)
Feb 25, 2009	8.382	8.499	8.239	8.353	15,119,869	-0.08(-0.95%)
Feb 24, 2009	8.211	8.472	8.190	8.433	12,719,120	+0.27(+3.25%)
Feb 23, 2009	8.551	8.561	8.149	8.167	10,255,915	-0.32(-3.74%)
Feb 20, 2009	8.402	8.569	8.338	8.485	16,335,076	-0.07(-0.87%)
Feb 19, 2009	8.676	8.707	8.520	8.559	12,102,443	-0.04(-0.46%)
Feb 18, 2009	8.633	8.682	8.515	8.598	9,326,570	-0.01(-0.10%)
Feb 17, 2009	8.670	8.730	8.586	8.606	10,254,192	-0.33(-3.71%)
Feb 13, 2009	8.996	9.074	8.936	8.938	8,596,836	-0.06(-0.64%)
Feb 12, 2009	8.818	9.011	8.736	8.996	12,312,362	+0.06(+0.65%)
Feb 11, 2009	8.961	9.018	8.835	8.938	9,495,992	+0.01(+0.09%)
Feb 10, 2009	9.222	9.325	8.878	8.930	11,187,051	-0.39(-4.18%)
Feb 09, 2009	9.333	9.383	9.241	9.319	11,293,042	+0.00(+0.02%)
Feb 06, 2009	9.111	9.356	9.097	9.317	10,693,469	+0.20(+2.24%)
Feb 05, 2009	8.862	9.167	8.843	9.113	11,779,694	+0.19(+2.17%)
Feb 04, 2009	8.987	9.117	8.897	8.919	10,592,322	-0.04(-0.44%)
Feb 03, 2009	8.812	9.000	8.742	8.958	10,825,475	+0.19(+2.14%)
Feb 02, 2009	8.680	8.849	8.654	8.771	10,479,085	-0.04(-0.40%)
Jan 30, 2009	8.998	9.035	8.763	8.806	0	-0.14(-1.59%)
Jan 29, 2009	9.090	9.113	8.948	8.948	10,698,376	-0.25(-2.69%)
Jan 28, 2009	9.105	9.265	9.070	9.195	14,186,350	+0.23(+2.57%)
Jan 27, 2009	8.919	9.018	8.866	8.965	11,085,846	+0.08(+0.95%)
Jan 26, 2009	8.833	9.027	8.779	8.880	11,145,297	+0.07(+0.80%)
Jan 23, 2009	8.557	8.895	8.551	8.810	15,801,908	+0.04(+0.49%)
Jan 22, 2009	8.689	8.874	8.598	8.767	13,985,555	-0.11(-1.18%)
Jan 21, 2009	8.664	8.899	8.546	8.872	14,596,413	+0.32(+3.76%)
Jan 20, 2009	8.876	8.920	8.535	8.551	15,804,325	-0.39(-4.36%)
Jan 16, 2009	8.969	9.006	8.754	8.940	16,502,240	+0.10(+1.09%)
Jan 15, 2009	8.746	8.895	8.565	8.843	13,553,394	+0.06(+0.70%)
Jan 14, 2009	8.917	8.946	8.707	8.781	10,076,777	-0.27(-2.94%)
Jan 13, 2009	8.993	9.127	8.963	9.047	9,527,379	+0.03(+0.30%)
Jan 12, 2009	9.158	9.177	8.954	9.020	11,278,292	-0.18(-1.93%)
Jan 09, 2009	9.418	9.420	9.175	9.197	7,460,110	-0.20(-2.17%)
Jan 08, 2009	9.327	9.401	9.251	9.401	8,744,382	+0.03(+0.29%)
Jan 07, 2009	9.486	9.523	9.298	9.375	8,565,458	-0.25(-2.61%)
Jan 06, 2009	9.665	9.737	9.564	9.626	15,341,422	+0.07(+0.71%)
Jan 05, 2009	9.517	9.655	9.474	9.558	16,838,938	+0.01(+0.15%)
Jan 02, 2009	9.261	9.595	9.220	9.544	0	+0.29(+3.09%)

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

S&P 500 Growth Ishares ETF (NY: IVW )

Historical Prices

Popular Pages