Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.26	13.35	12.95	13.01	932,747	-0.09(-0.69%)
Apr 29, 2010	13.35	13.50	13.06	13.10	1,054,617	-0.03(-0.23%)
Apr 28, 2010	13.40	13.53	13.12	13.13	764,641	-0.17(-1.28%)
Apr 27, 2010	13.79	13.85	13.30	13.30	1,488,026	-0.55(-3.97%)
Apr 26, 2010	13.45	14.02	13.44	13.85	1,986,863	+0.58(+4.37%)
Apr 23, 2010	12.81	13.39	12.81	13.27	1,834,786	+0.57(+4.49%)
Apr 22, 2010	12.81	12.91	12.65	12.70	820,927	-0.24(-1.85%)
Apr 21, 2010	13.27	13.27	12.75	12.94	1,229,132	-0.20(-1.52%)
Apr 20, 2010	13.32	13.50	13.10	13.14	1,101,709	-0.06(-0.45%)
Apr 19, 2010	13.18	13.29	12.92	13.20	1,146,660	-0.23(-1.71%)
Apr 16, 2010	13.77	13.93	13.31	13.43	1,435,309	-0.49(-3.52%)
Apr 15, 2010	13.98	14.08	13.83	13.92	915,853	+0.06(+0.43%)
Apr 14, 2010	13.80	13.98	13.72	13.86	559,560	+0.19(+1.39%)
Apr 13, 2010	13.93	13.93	13.63	13.67	538,024	-0.35(-2.50%)
Apr 12, 2010	14.14	14.34	14.02	14.02	495,567	+0.00(+0.00%)
Apr 09, 2010	14.20	14.36	13.95	14.02	751,675	-0.10(-0.71%)
Apr 08, 2010	14.00	14.17	13.90	14.12	250,704	-0.07(-0.49%)
Apr 07, 2010	14.41	14.42	14.07	14.19	748,069	-0.22(-1.53%)
Apr 06, 2010	14.50	14.50	14.32	14.41	385,132	-0.08(-0.55%)
Apr 05, 2010	14.40	14.70	14.30	14.49	1,275,255	+0.21(+1.47%)
Apr 01, 2010		14.28	14.28	14.28	0	+0.56(+4.08%)
Mar 31, 2010	13.91	14.04	13.69	13.72	943,853	-0.26(-1.86%)
Mar 30, 2010	13.73	13.99	13.69	13.98	1,586,622	+0.16(+1.16%)
Mar 29, 2010	13.45	13.82	13.45	13.82	805,847	+0.41(+3.06%)
Mar 26, 2010	13.40	13.52	13.30	13.41	872,453	+0.07(+0.52%)
Mar 25, 2010	13.98	13.99	13.28	13.34	808,143	-0.53(-3.82%)
Mar 24, 2010	13.69	13.92	13.60	13.87	661,154	+0.06(+0.43%)
Mar 23, 2010	13.57	13.92	13.56	13.81	591,436	+0.18(+1.32%)
Mar 22, 2010	13.20	13.63	13.02	13.63	637,680	+0.35(+2.64%)
Mar 19, 2010	13.87	13.88	13.25	13.28	1,054,177	-0.53(-3.84%)
Mar 18, 2010	13.78	13.95	13.70	13.81	583,567	+0.04(+0.29%)
Mar 17, 2010	13.85	13.98	13.72	13.77	868,737	+0.01(+0.07%)
Mar 16, 2010	14.05	14.07	13.64	13.76	1,013,371	-0.16(-1.15%)
Mar 15, 2010	13.90	13.92	13.75	13.92	538,124	+0.00(+0.00%)
Mar 12, 2010	13.90	14.07	13.67	13.92	847,973	+0.20(+1.46%)
Mar 11, 2010	13.92	14.06	13.65	13.72	924,874	-0.20(-1.44%)
Mar 10, 2010	14.29	14.29	13.90	13.92	924,628	-0.39(-2.73%)
Mar 09, 2010	14.60	14.63	14.04	14.31	641,063	-0.44(-2.98%)
Mar 08, 2010	14.97	14.99	14.62	14.75	1,168,073	-0.07(-0.47%)
Mar 05, 2010	14.57	14.83	14.51	14.82	828,437	+0.53(+3.71%)
Mar 04, 2010	14.58	14.82	14.12	14.29	721,218	-0.34(-2.32%)
Mar 03, 2010	14.83	14.96	14.61	14.63	722,209	-0.04(-0.27%)
Mar 02, 2010	14.89	15.00	14.57	14.67	917,438	-0.17(-1.15%)
Mar 01, 2010	14.66	14.91	14.49	14.84	1,121,988	+0.37(+2.56%)
Feb 26, 2010	14.40	14.65	14.22	14.47	1,981,969	+0.36(+2.55%)
Feb 25, 2010	13.67	14.11	13.56	14.11	1,406,379	+0.25(+1.80%)
Feb 24, 2010	13.90	14.10	13.80	13.86	696,334	-0.26(-1.84%)
Feb 23, 2010	14.15	14.17	13.90	14.12	2,309,542	-0.18(-1.26%)
Feb 22, 2010	14.20	14.43	14.12	14.30	2,387,347	+0.19(+1.35%)
Feb 19, 2010	13.73	14.15	13.73	14.11	3,169,581	+0.27(+1.95%)
Feb 18, 2010	13.65	13.84	13.54	13.84	706,667	+0.18(+1.32%)
Feb 17, 2010	13.68	14.06	13.57	13.66	1,531,401	+0.12(+0.89%)
Feb 16, 2010	13.73	13.95	13.44	13.54	1,513,549	-0.01(-0.07%)
Feb 12, 2010		13.55	13.55	13.55	0	+0.13(+0.97%)
Feb 11, 2010	13.33	13.45	12.98	13.42	1,040,350	+0.33(+2.52%)
Feb 10, 2010	13.35	13.50	12.98	13.09	1,107,381	-0.11(-0.83%)
Feb 09, 2010	12.49	13.25	12.45	13.20	1,575,318	+0.92(+7.49%)
Feb 08, 2010	12.60	12.82	12.22	12.28	1,016,142	-0.30(-2.38%)
Feb 05, 2010	12.00	12.59	11.92	12.58	1,422,960	+0.46(+3.80%)
Feb 04, 2010	12.61	12.72	12.06	12.12	1,450,580	-0.80(-6.19%)
Feb 03, 2010	13.26	13.28	12.79	12.92	1,600,917	-0.26(-1.97%)
Feb 02, 2010	13.32	13.39	12.97	13.18	1,648,206	-0.14(-1.05%)
Feb 01, 2010	12.61	13.34	12.60	13.32	1,577,972	+0.88(+7.07%)
Jan 29, 2010	12.49	12.90	12.27	12.44	1,869,501	+0.13(+1.06%)
Jan 28, 2010	12.82	12.92	12.03	12.31	2,473,457	-0.25(-1.99%)
Jan 27, 2010	12.70	12.82	12.16	12.56	2,005,898	-0.24(-1.88%)
Jan 26, 2010	13.12	13.25	12.71	12.80	1,665,726	-0.55(-4.12%)
Jan 25, 2010	13.69	14.10	13.08	13.35	1,463,618	-0.39(-2.84%)
Jan 22, 2010	13.51	14.00	13.20	13.74	1,703,726	-0.02(-0.15%)
Jan 21, 2010	14.75	14.95	13.76	13.76	1,982,196	-0.90(-6.14%)
Jan 20, 2010	15.07	15.07	14.13	14.66	2,093,240	-0.56(-3.68%)
Jan 19, 2010	14.90	15.22	14.75	15.22	1,213,201	+0.22(+1.47%)
Jan 18, 2010	15.24	15.25	14.95	15.00	355,695	-0.06(-0.40%)
Jan 15, 2010	15.38	15.47	14.90	15.06	1,845,354	-0.47(-3.03%)
Jan 14, 2010	14.78	15.56	14.65	15.53	2,779,122	+0.88(+6.01%)
Jan 13, 2010	14.65	14.86	14.35	14.65	2,251,345	+0.31(+2.16%)
Jan 12, 2010	14.31	14.65	13.96	14.34	1,298,741	-0.16(-1.10%)
Jan 11, 2010	15.02	15.25	14.32	14.50	1,678,053	-0.24(-1.63%)
Jan 08, 2010	14.35	14.84	14.17	14.74	1,928,893	+0.48(+3.37%)
Jan 07, 2010	14.11	14.35	13.89	14.26	1,507,127	+0.28(+2.00%)
Jan 06, 2010	13.72	14.23	13.70	13.98	2,726,143	+0.36(+2.64%)
Jan 05, 2010	13.14	13.66	13.00	13.62	2,478,246	+0.62(+4.77%)
Jan 04, 2010	12.50	13.05	12.38	13.00	1,591,788	+0.67(+5.43%)
Dec 31, 2009		12.33	12.33	12.33	0	-0.07(-0.56%)
Dec 30, 2009	12.30	12.47	12.30	12.40	426,389	+0.08(+0.65%)
Dec 29, 2009	12.50	12.50	12.20	12.32	428,970	-0.18(-1.44%)
Dec 24, 2009	12.70	12.74	12.44	12.50	286,320	-0.16(-1.26%)
Dec 23, 2009	12.02	12.76	12.02	12.66	1,365,755	+0.65(+5.41%)
Dec 22, 2009	11.80	12.12	11.73	12.01	1,097,655	+0.22(+1.87%)
Dec 21, 2009	11.48	11.79	11.27	11.79	1,551,467	+0.49(+4.34%)
Dec 18, 2009	11.30	11.34	11.14	11.30	1,854,480	+0.10(+0.89%)
Dec 17, 2009	11.41	11.49	11.13	11.20	992,879	-0.30(-2.61%)
Dec 16, 2009	11.69	11.78	11.45	11.50	1,110,688	-0.15(-1.29%)
Dec 15, 2009	11.89	11.90	11.59	11.65	526,082	-0.15(-1.27%)
Dec 14, 2009	11.75	12.02	11.75	11.80	660,892	+0.12(+1.03%)
Dec 11, 2009	11.61	11.71	11.51	11.68	578,277	+0.19(+1.65%)
Dec 10, 2009	11.60	11.62	11.40	11.49	660,541	+0.10(+0.88%)
Dec 09, 2009	11.41	11.62	11.11	11.39	948,548	+0.07(+0.62%)
Dec 08, 2009	11.78	11.78	11.30	11.32	972,847	-0.60(-5.03%)
Dec 07, 2009	12.30	12.45	11.91	11.92	983,157	-0.39(-3.17%)
Dec 04, 2009	12.89	12.89	12.24	12.31	941,071	-0.35(-2.76%)
Dec 03, 2009	13.15	13.17	12.62	12.66	966,106	-0.44(-3.36%)
Dec 02, 2009	12.80	13.10	12.76	13.10	743,008	+0.35(+2.75%)
Dec 01, 2009	12.90	12.95	12.70	12.75	848,829	+0.19(+1.51%)
Nov 30, 2009	12.50	12.93	12.50	12.56	882,020	+0.12(+0.96%)
Nov 27, 2009	12.14	12.87	12.14	12.44	692,723	-0.19(-1.50%)
Nov 26, 2009	12.85	12.98	12.60	12.63	337,429	-0.39(-3.00%)
Nov 25, 2009	12.82	13.23	12.68	13.02	1,282,471	+0.35(+2.76%)
Nov 24, 2009	12.46	12.79	12.31	12.67	891,611	+0.32(+2.59%)
Nov 23, 2009	12.42	12.50	12.28	12.35	565,892	+0.09(+0.73%)
Nov 20, 2009	12.23	12.37	12.15	12.26	645,499	-0.08(-0.65%)
Nov 19, 2009	12.25	12.38	12.06	12.34	743,600	+0.09(+0.73%)
Nov 18, 2009	12.82	12.82	12.25	12.25	1,002,158	-0.40(-3.16%)
Nov 17, 2009	12.80	12.89	12.57	12.65	706,335	-0.07(-0.55%)
Nov 16, 2009	12.50	12.79	12.47	12.72	579,356	+0.42(+3.41%)
Nov 13, 2009	12.45	12.46	12.14	12.30	768,862	-0.10(-0.81%)
Nov 12, 2009	12.37	12.63	12.37	12.40	629,486	-0.20(-1.59%)
Nov 11, 2009	12.72	12.72	12.41	12.60	828,031	+0.11(+0.88%)
Nov 10, 2009	12.70	12.74	12.23	12.49	1,470,124	-0.28(-2.19%)
Nov 09, 2009	13.05	13.13	12.56	12.77	1,390,678	+0.03(+0.24%)
Nov 06, 2009	12.40	13.10	12.10	12.74	2,898,854	+1.01(+8.61%)
Nov 05, 2009	11.67	11.94	11.51	11.73	857,455	+0.23(+2.00%)
Nov 04, 2009	11.26	11.66	11.24	11.50	1,462,603	+0.36(+3.23%)
Nov 03, 2009	10.98	11.22	10.82	11.14	863,461	+0.08(+0.72%)
Nov 02, 2009	11.00	11.35	10.82	11.06	1,098,343	+0.13(+1.19%)
Oct 30, 2009	11.62	11.70	10.83	10.93	1,577,165	-0.67(-5.78%)
Oct 29, 2009	11.00	11.91	11.00	11.60	1,324,612	+0.77(+7.11%)
Oct 28, 2009	11.08	11.19	10.83	10.83	1,847,314	-0.57(-5.00%)
Oct 27, 2009	12.07	12.19	11.33	11.40	1,394,248	-0.75(-6.17%)
Oct 26, 2009	12.69	12.88	11.95	12.15	1,608,600	-0.50(-3.95%)
Oct 23, 2009	13.10	12.86	12.57	12.65	549,632	-0.29(-2.24%)
Oct 22, 2009	13.19	13.24	12.84	12.94	678,143	-0.17(-1.30%)
Oct 21, 2009	12.76	13.37	12.76	13.11	1,129,525	+0.21(+1.63%)
Oct 20, 2009	13.16	12.96	12.77	12.90	1,176,146	-0.15(-1.15%)
Oct 19, 2009	13.49	13.50	13.05	13.05	654,835	-0.34(-2.54%)
Oct 16, 2009	13.35	13.52	13.27	13.39	371,909	-0.02(-0.15%)
Oct 15, 2009	13.48	13.60	13.36	13.41	604,163	-0.22(-1.61%)
Oct 14, 2009	13.44	13.75	13.41	13.63	949,837	+0.36(+2.71%)
Oct 13, 2009	13.37	13.45	12.97	13.27	567,842	-0.09(-0.67%)
Oct 09, 2009	13.33	13.56	13.27	13.36	605,230	+0.03(+0.23%)
Oct 08, 2009	13.45	13.64	13.29	13.33	1,094,884	+0.04(+0.30%)
Oct 07, 2009	12.70	13.29	12.57	13.29	1,311,509	+0.51(+3.99%)
Oct 06, 2009	12.79	12.86	12.60	12.78	735,874	+0.17(+1.35%)
Oct 05, 2009	12.31	12.75	12.25	12.61	789,301	+0.24(+1.94%)
Oct 02, 2009	12.25	12.60	12.17	12.37	1,274,645	-0.28(-2.21%)
Oct 01, 2009	12.99	13.09	12.52	12.65	1,399,172	-0.28(-2.17%)
Sep 30, 2009	13.09	13.09	12.69	12.93	1,123,660	-0.05(-0.39%)
Sep 29, 2009	12.94	13.03	12.72	12.98	797,878	+0.07(+0.54%)
Sep 28, 2009	12.57	12.98	12.45	12.91	874,794	+0.43(+3.45%)
Sep 25, 2009	12.52	12.87	12.39	12.48	929,400	-0.12(-0.95%)
Sep 24, 2009	13.20	13.33	12.51	12.60	1,256,424	-0.60(-4.55%)
Sep 23, 2009	13.50	13.60	13.20	13.20	796,099	-0.25(-1.86%)
Sep 22, 2009	13.62	13.79	13.36	13.45	736,353	+0.00(+0.00%)
Sep 21, 2009	13.08	13.53	12.75	13.45	911,531	+0.24(+1.82%)
Sep 18, 2009	13.40	13.40	13.00	13.21	1,002,082	-0.05(-0.38%)
Sep 17, 2009	13.85	13.95	13.17	13.26	1,970,262	-0.58(-4.19%)
Sep 16, 2009	13.95	13.98	13.76	13.84	1,454,462	+0.02(+0.14%)
Sep 15, 2009	13.80	13.87	13.54	13.82	737,122	+0.13(+0.95%)
Sep 14, 2009	13.30	13.74	13.30	13.69	709,210	+0.10(+0.74%)
Sep 11, 2009	13.97	14.02	13.47	13.59	1,521,524	-0.27(-1.95%)
Sep 10, 2009	13.50	13.93	13.50	13.86	1,917,855	+0.21(+1.54%)
Sep 09, 2009	13.56	13.75	13.38	13.65	1,057,826	-0.05(-0.36%)
Sep 08, 2009	13.25	13.80	13.25	13.70	2,215,463	+0.74(+5.71%)
Sep 04, 2009	13.30	13.30	12.75	12.96	984,898	-0.28(-2.11%)
Sep 03, 2009	12.65	13.41	12.64	13.24	2,253,005	+1.05(+8.61%)
Sep 02, 2009	12.50	12.55	12.11	12.19	1,663,959	-0.43(-3.41%)
Sep 01, 2009	12.51	12.91	12.42	12.62	1,709,889	+0.03(+0.24%)
Aug 31, 2009	12.87	12.96	12.51	12.59	2,407,799	-0.52(-3.97%)
Aug 28, 2009	13.18	13.23	12.78	13.11	3,503,158	+0.23(+1.79%)
Aug 27, 2009	13.88	13.91	12.85	12.88	6,102,537	-0.94(-6.80%)
Aug 26, 2009	14.14	14.20	13.82	13.82	7,653,909	-1.17(-7.81%)
Aug 25, 2009	15.80	15.80	14.97	14.99	1,736,625	-0.81(-5.13%)
Aug 24, 2009	15.53	15.85	15.50	15.80	1,324,063	+0.32(+2.07%)
Aug 21, 2009	15.25	15.54	15.04	15.48	850,768	+0.45(+2.99%)
Aug 20, 2009	14.88	15.35	14.83	15.03	879,807	+0.31(+2.11%)
Aug 19, 2009	14.75	15.10	14.63	14.72	1,008,842	-0.49(-3.22%)
Aug 18, 2009	15.17	15.55	15.13	15.21	892,981	+0.27(+1.81%)
Aug 17, 2009	14.75	15.30	14.60	14.94	1,350,008	-0.90(-5.68%)
Aug 14, 2009	15.60	15.88	15.35	15.84	876,359	+0.16(+1.02%)
Aug 13, 2009	15.01	15.76	14.90	15.68	1,863,638	+0.81(+5.45%)
Aug 12, 2009	14.63	15.15	14.43	14.87	1,078,439	-0.03(-0.20%)
Aug 11, 2009	15.41	15.45	14.60	14.90	1,199,952	-0.75(-4.79%)
Aug 10, 2009	15.25	15.89	15.20	15.65	1,708,293	+0.45(+2.96%)
Aug 07, 2009	15.73	15.95	14.91	15.20	1,317,053	-0.39(-2.50%)
Aug 06, 2009	16.22	16.33	15.33	15.59	842,249	-0.42(-2.62%)
Aug 05, 2009	15.70	16.21	15.21	16.01	1,490,432	+0.31(+1.97%)
Aug 04, 2009	16.36	16.50	15.60	15.70	1,230,783	-0.02(-0.13%)
Jul 31, 2009	15.28	15.87	15.24	15.72	1,040,657	+0.44(+2.88%)
Jul 30, 2009	15.00	15.48	15.00	15.28	837,145	+0.65(+4.44%)
Jul 29, 2009	14.30	14.66	14.03	14.63	1,135,362	-0.17(-1.15%)
Jul 28, 2009	14.90	14.98	14.03	14.80	1,540,150	-0.65(-4.21%)
Jul 27, 2009	15.89	15.95	15.07	15.45	1,253,047	-0.45(-2.83%)
Jul 24, 2009	15.64	15.95	15.42	15.90	1,097,352	+0.04(+0.25%)
Jul 23, 2009	15.01	15.96	15.01	15.86	1,444,490	+0.76(+5.03%)
Jul 22, 2009	14.33	15.24	14.10	15.10	1,292,264	+0.30(+2.03%)
Jul 21, 2009	14.45	15.32	14.42	14.80	2,211,311	+0.76(+5.41%)
Jul 20, 2009	14.02	14.27	13.87	14.04	895,068	+0.29(+2.11%)
Jul 17, 2009	13.00	14.00	12.96	13.75	1,681,992	+0.59(+4.48%)
Jul 16, 2009	12.90	13.52	12.87	13.16	1,737,027	+0.12(+0.92%)
Jul 15, 2009	12.49	13.09	12.45	13.04	1,620,295	+0.88(+7.24%)
Jul 14, 2009	12.00	12.28	11.85	12.16	896,731	+0.39(+3.31%)
Jul 13, 2009	11.21	11.79	10.87	11.77	635,181	+0.38(+3.34%)
Jul 10, 2009	11.48	11.74	11.10	11.39	723,107	-0.26(-2.23%)
Jul 09, 2009	11.20	11.87	11.15	11.65	1,106,935	+0.61(+5.53%)
Jul 08, 2009	11.21	11.47	10.56	11.04	1,246,315	-0.51(-4.42%)
Jul 07, 2009	11.75	11.75	11.35	11.55	558,731	-0.07(-0.60%)
Jul 06, 2009	11.62	11.71	11.30	11.62	828,412	-0.48(-3.97%)
Jul 03, 2009	11.86	12.29	11.85	12.10	178,154	+0.11(+0.92%)
Jul 02, 2009	11.58	12.18	11.37	11.99	1,038,612	+0.09(+0.76%)
Jun 30, 2009	12.37	12.38	11.63	11.90	907,599	-0.35(-2.86%)
Jun 29, 2009	12.23	12.49	12.11	12.25	1,211,791	+0.23(+1.91%)
Jun 26, 2009	12.01	12.20	11.80	12.02	976,576	+0.10(+0.84%)
Jun 25, 2009	11.04	11.99	11.47	11.92	1,399,615	+0.82(+7.39%)
Jun 24, 2009	11.09	11.46	10.95	11.10	1,283,118	+0.25(+2.30%)
Jun 23, 2009	10.86	11.25	10.22	10.85	1,473,477	+0.00(+0.00%)
Jun 22, 2009	11.46	11.61	10.73	10.85	1,623,505	-1.06(-8.90%)
Jun 19, 2009	12.19	12.40	11.85	11.91	1,169,080	+0.02(+0.17%)
Jun 18, 2009	11.69	12.27	11.61	11.89	847,795	+0.05(+0.42%)
Jun 17, 2009	11.77	12.06	10.92	11.84	2,079,568	-0.31(-2.55%)
Jun 16, 2009	12.88	12.91	11.77	12.15	1,743,619	-0.35(-2.80%)
Jun 15, 2009	12.80	12.85	12.20	12.50	1,567,692	-0.60(-4.58%)
Jun 12, 2009	12.95	13.56	12.84	13.10	1,788,681	-0.19(-1.43%)
Jun 11, 2009	12.50	13.62	12.35	13.29	1,971,619	+0.78(+6.24%)
Jun 10, 2009	12.19	12.55	11.85	12.51	2,318,971	+0.89(+7.66%)
Jun 09, 2009	11.10	11.75	10.94	11.62	2,390,900	+0.80(+7.39%)
Jun 08, 2009	10.71	11.01	10.56	10.82	949,481	-0.30(-2.70%)
Jun 05, 2009	11.11	11.31	10.84	11.12	1,828,311	+0.07(+0.63%)
Jun 04, 2009	10.37	11.08	10.37	11.05	1,492,361	+0.78(+7.59%)
Jun 03, 2009	10.96	10.97	10.23	10.27	1,310,221	-0.91(-8.14%)
Jun 02, 2009	10.88	11.32	10.64	11.18	1,417,041	+0.24(+2.19%)
Jun 01, 2009	10.70	11.01	10.50	10.94	1,663,435	+0.65(+6.32%)
May 29, 2009	10.25	10.46	9.920	10.29	1,582,164	+0.21(+2.08%)
May 28, 2009	9.770	10.08	9.560	10.08	1,256,297	+0.33(+3.38%)
May 27, 2009	9.790	10.18	9.660	9.750	1,007,530	+0.00(+0.00%)
May 26, 2009	9.500	9.790	9.450	9.750	1,189,225	+0.14(+1.46%)
May 25, 2009	9.690	9.790	9.520	9.610	155,204	-0.07(-0.72%)
May 22, 2009	9.780	9.850	9.050	9.680	1,346,361	+0.09(+0.94%)
May 21, 2009	10.25	10.25	9.540	9.590	1,771,473	-0.95(-9.01%)
May 20, 2009	10.50	11.03	10.38	10.54	1,896,178	+0.21(+2.03%)
May 19, 2009	9.250	10.77	9.250	10.33	2,664,321	+1.39(+15.55%)
May 17, 2009	8.940	9.150	8.840	8.940	75,132	+0.07(+0.79%)
May 15, 2009	8.940	9.150	8.840	8.870	825,565	-0.12(-1.33%)
May 14, 2009	8.790	9.080	8.600	8.990	1,192,647	-0.02(-0.22%)
May 13, 2009	9.170	9.240	8.850	9.010	1,091,368	-0.30(-3.22%)
May 12, 2009	9.290	9.310	9.040	9.310	1,216,777	+0.31(+3.44%)
May 11, 2009	8.940	9.150	8.800	9.000	2,015,190	-0.15(-1.64%)
May 08, 2009	9.000	9.260	8.790	9.150	2,545,008	+0.68(+8.03%)
May 07, 2009	9.010	9.210	8.160	8.470	2,170,383	-0.48(-5.36%)
May 06, 2009	9.210	9.350	8.830	8.950	1,985,200	-0.17(-1.86%)
May 05, 2009	9.050	9.500	8.780	9.120	2,001,143	+0.12(+1.33%)
May 04, 2009	8.810	9.100	8.620	9.000	2,422,161	+0.56(+6.64%)

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

Thompson Creek Metals Company (TSX: )

Historical Prices

Popular Pages