Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.846	8.921	8.763	8.825	1,534,252	-0.02(-0.23%)
May 27, 2010	8.846	8.950	8.784	8.846	846,811	+0.13(+1.50%)
May 26, 2010	8.749	8.921	8.666	8.716	1,197,748	+0.04(+0.43%)
May 25, 2010	8.610	8.689	8.324	8.678	1,257,819	-0.11(-1.25%)
May 24, 2010	8.815	8.968	8.784	8.788	391,772	-0.08(-0.96%)
May 21, 2010	8.778	9.045	8.743	8.873	1,340,504	+0.03(+0.38%)
May 20, 2010	8.622	9.033	8.591	8.840	2,625,726	-0.32(-3.46%)
May 19, 2010	9.304	9.304	9.006	9.157	3,765,604	-0.13(-1.38%)
May 18, 2010	9.455	9.602	9.240	9.285	3,152,309	-0.08(-0.88%)
May 17, 2010	9.530	9.712	9.302	9.368	4,325,295	-0.16(-1.67%)
May 14, 2010	9.466	9.551	9.238	9.528	3,331,089	+0.06(+0.61%)
May 13, 2010	9.358	9.544	9.343	9.470	2,111,764	+0.13(+1.44%)
May 12, 2010	9.184	9.348	9.145	9.335	2,311,903	+0.19(+2.13%)
May 11, 2010	9.167	9.246	9.062	9.140	1,710,425	-0.02(-0.23%)
May 10, 2010	9.171	9.219	8.811	9.161	3,585,946	+0.53(+6.20%)
May 07, 2010	8.498	8.805	8.498	8.627	2,736,040	+0.09(+1.09%)
May 06, 2010	8.645	8.792	8.244	8.533	1,628,695	-0.19(-2.14%)
May 05, 2010	8.635	8.757	8.550	8.720	1,351,992	-0.01(-0.09%)
May 04, 2010	8.645	8.796	8.521	8.728	2,757,332	-0.08(-0.89%)
May 03, 2010	8.741	8.842	8.593	8.807	2,154,256	+0.08(+0.88%)
Apr 30, 2010	8.842	8.964	8.575	8.730	11,594,368	-1.01(-10.40%)
Apr 29, 2010	9.758	9.776	9.644	9.743	982,158	+0.01(+0.06%)
Apr 28, 2010	9.787	9.787	9.662	9.737	775,532	+0.01(+0.13%)
Apr 27, 2010	9.934	9.934	9.659	9.725	1,170,944	-0.22(-2.21%)
Apr 26, 2010	10.14	10.30	9.855	9.944	2,038,482	-0.38(-3.67%)
Apr 23, 2010	10.17	10.56	10.17	10.32	2,053,972	+0.19(+1.84%)
Apr 22, 2010	10.11	10.17	10.06	10.14	964,197	+0.02(+0.23%)
Apr 21, 2010	10.07	10.32	10.07	10.11	1,462,866	+0.08(+0.81%)
Apr 20, 2010	9.731	10.08	9.731	10.03	886,696	+0.27(+2.74%)
Apr 19, 2010	9.994	10.01	9.623	9.766	1,165,320	-0.22(-2.22%)
Apr 16, 2010	10.02	10.13	9.942	9.988	1,137,672	+0.00(+0.04%)
Apr 15, 2010	9.849	10.03	9.845	9.984	1,329,827	+0.14(+1.45%)
Apr 14, 2010	9.832	9.915	9.812	9.841	3,431,914	+0.06(+0.61%)
Apr 13, 2010	9.799	9.847	9.766	9.781	1,939,844	-0.04(-0.44%)
Apr 12, 2010	9.886	9.886	9.778	9.824	1,392,432	-0.06(-0.59%)
Apr 09, 2010	9.859	9.897	9.789	9.882	799,319	-0.01(-0.10%)
Apr 08, 2010	9.868	9.897	9.712	9.892	1,288,837	-0.01(-0.13%)
Apr 07, 2010	9.899	9.973	9.849	9.905	966,490	-0.03(-0.33%)
Apr 06, 2010	9.942	9.998	9.814	9.938	940,043	-0.01(-0.15%)
Apr 05, 2010	10.00	10.11	9.930	9.953	1,396,545	+0.12(+1.24%)
Apr 01, 2010	9.851	9.830	9.830	9.830	785,823	-0.00(-0.04%)
Mar 31, 2010	9.851	9.878	9.762	9.834	729,739	-0.02(-0.17%)
Mar 30, 2010	9.897	9.905	9.795	9.851	998,565	+0.00(+0.00%)
Mar 29, 2010	9.861	9.934	9.826	9.851	1,064,732	+0.05(+0.46%)
Mar 26, 2010	9.830	9.969	9.749	9.805	1,507,665	-0.02(-0.25%)
Mar 25, 2010	9.644	9.895	9.623	9.830	1,133,130	+0.23(+2.44%)
Mar 24, 2010	9.723	9.752	9.582	9.596	964,752	-0.20(-2.03%)
Mar 23, 2010	9.799	9.859	9.743	9.795	1,151,332	+0.05(+0.55%)
Mar 22, 2010	9.901	9.967	9.665	9.741	1,636,293	-0.19(-1.88%)
Mar 19, 2010	10.04	10.09	9.886	9.928	674,929	-0.08(-0.85%)
Mar 18, 2010	10.07	10.12	9.810	10.01	1,371,145	-0.03(-0.32%)
Mar 17, 2010	10.14	10.17	10.01	10.04	933,922	-0.11(-1.11%)
Mar 16, 2010	10.23	10.23	10.12	10.16	1,035,042	-0.05(-0.51%)
Mar 15, 2010	10.23	10.26	10.15	10.21	955,740	-0.02(-0.24%)
Mar 12, 2010	10.20	10.26	10.16	10.23	1,082,095	+0.08(+0.84%)
Mar 11, 2010	10.04	10.16	9.950	10.15	888,675	+0.10(+0.97%)
Mar 10, 2010	9.921	10.06	9.857	10.05	488,730	+0.16(+1.66%)
Mar 09, 2010	9.915	9.924	9.847	9.888	2,524,843	-0.02(-0.21%)
Mar 08, 2010	10.07	10.14	9.859	9.909	1,578,186	-0.12(-1.16%)
Mar 05, 2010	9.969	10.09	9.946	10.03	766,361	+0.08(+0.79%)
Mar 04, 2010	10.03	10.03	9.857	9.946	520,101	-0.06(-0.62%)
Mar 03, 2010	10.06	10.10	9.975	10.01	429,210	+0.03(+0.27%)
Mar 02, 2010	10.00	10.05	9.955	9.982	1,398,084	-0.02(-0.25%)
Mar 01, 2010	10.08	10.27	9.928	10.01	2,140,895	-0.07(-0.70%)
Feb 26, 2010	9.928	10.11	9.801	10.08	1,805,704	+0.15(+1.54%)
Feb 25, 2010	9.861	9.957	9.843	9.924	1,427,567	-0.00(-0.04%)
Feb 24, 2010	9.843	10.06	9.832	9.928	1,809,995	+0.06(+0.59%)
Feb 23, 2010	9.944	9.953	9.799	9.870	2,215,172	-0.11(-1.06%)
Feb 22, 2010	9.934	10.04	9.830	9.975	2,561,045	+0.10(+1.01%)
Feb 19, 2010	9.629	9.895	9.607	9.876	2,496,369	+0.24(+2.52%)
Feb 18, 2010	9.364	9.650	9.316	9.633	1,849,933	+0.30(+3.22%)
Feb 17, 2010	9.403	9.445	9.308	9.333	2,831,497	-0.07(-0.73%)
Feb 16, 2010	9.609	9.609	9.350	9.401	1,541,444	-0.11(-1.20%)
Feb 12, 2010	9.517	9.515	9.515	9.515	984,692	-0.02(-0.20%)
Feb 11, 2010	9.428	9.573	9.399	9.534	919,475	+0.10(+1.01%)
Feb 10, 2010	9.505	9.507	9.343	9.439	1,153,900	-0.04(-0.44%)
Feb 09, 2010	9.687	9.696	9.408	9.480	2,070,808	-0.16(-1.61%)
Feb 08, 2010	9.435	9.720	9.381	9.636	3,579,159	+0.22(+2.35%)
Feb 05, 2010	8.925	9.464	8.915	9.414	5,604,073	+0.42(+4.63%)
Feb 04, 2010	9.066	9.412	8.948	8.997	9,537,828	+0.60(+7.10%)
Feb 03, 2010	8.411	8.490	8.351	8.401	711,474	-0.01(-0.10%)
Feb 02, 2010	8.326	8.459	8.326	8.409	781,739	+0.13(+1.53%)
Feb 01, 2010	8.169	8.359	8.169	8.283	708,336	+0.12(+1.42%)
Jan 29, 2010	8.291	8.444	8.156	8.167	703,060	-0.11(-1.33%)
Jan 28, 2010	8.419	8.492	8.260	8.276	801,293	-0.14(-1.63%)
Jan 27, 2010	8.368	8.459	8.316	8.413	474,158	+0.03(+0.32%)
Jan 26, 2010	8.345	8.457	8.206	8.386	551,085	+0.05(+0.60%)
Jan 25, 2010	8.448	8.448	8.303	8.337	448,831	-0.05(-0.57%)
Jan 22, 2010	8.473	8.579	8.335	8.384	1,441,797	-0.07(-0.78%)
Jan 21, 2010	8.554	8.637	8.347	8.451	1,103,096	-0.08(-0.90%)
Jan 20, 2010	8.496	8.567	8.448	8.527	899,753	-0.07(-0.80%)
Jan 19, 2010	8.560	8.633	8.442	8.596	1,011,506	-0.02(-0.19%)
Jan 15, 2010	8.755	8.612	8.612	8.612	1,213,488	-0.13(-1.52%)
Jan 14, 2010	8.357	8.805	8.357	8.745	1,946,708	+0.36(+4.27%)
Jan 13, 2010	8.359	8.426	8.330	8.386	550,795	+0.09(+1.05%)
Jan 12, 2010	8.364	8.393	8.258	8.299	445,496	-0.11(-1.33%)
Jan 11, 2010	8.446	8.500	8.390	8.411	952,414	-0.05(-0.64%)
Jan 08, 2010	8.417	8.498	8.370	8.465	533,539	+0.07(+0.86%)
Jan 07, 2010	8.527	8.535	8.370	8.393	674,553	-0.09(-1.05%)
Jan 06, 2010	8.494	8.552	8.469	8.482	1,330,647	-0.01(-0.07%)
Jan 05, 2010	8.424	8.494	8.317	8.488	1,062,463	+0.08(+0.96%)
Jan 04, 2010	8.442	8.486	8.386	8.407	647,512	-0.01(-0.17%)
Dec 31, 2009	8.426	8.422	8.422	8.422	956,696	-0.00(-0.05%)
Dec 30, 2009	8.316	8.430	8.260	8.426	1,020,653	+0.02(+0.30%)
Dec 29, 2009	8.376	8.455	8.376	8.401	1,435,232	+0.05(+0.55%)
Dec 28, 2009	8.289	8.361	8.279	8.355	434,215	+0.04(+0.47%)
Dec 24, 2009	8.235	8.343	8.196	8.316	847,622	+0.10(+1.21%)
Dec 23, 2009	8.127	8.216	8.125	8.216	1,053,278	+0.14(+1.69%)
Dec 22, 2009	7.719	8.115	7.719	8.080	1,115,371	+0.11(+1.35%)
Dec 21, 2009	7.906	7.995	7.862	7.972	491,303	+0.09(+1.18%)
Dec 18, 2009	7.823	7.891	7.754	7.879	907,442	+0.12(+1.58%)
Dec 17, 2009	7.810	7.895	7.705	7.756	408,483	-0.10(-1.32%)
Dec 16, 2009	7.858	7.920	7.821	7.860	535,368	+0.03(+0.34%)
Dec 15, 2009	7.852	7.910	7.748	7.833	1,173,545	-0.09(-1.15%)
Dec 14, 2009	7.910	7.999	7.897	7.924	607,429	-0.06(-0.80%)
Dec 11, 2009	8.167	8.167	7.943	7.989	558,933	-0.15(-1.86%)
Dec 10, 2009	8.049	8.229	8.049	8.140	835,444	+0.15(+1.89%)
Dec 09, 2009	7.984	8.003	7.814	7.989	930,408	+0.04(+0.50%)
Dec 08, 2009	8.073	8.076	7.910	7.949	320,242	-0.18(-2.17%)
Dec 07, 2009	8.102	8.223	8.102	8.125	554,560	-0.02(-0.25%)
Dec 04, 2009	8.196	8.233	8.007	8.146	842,573	+0.09(+1.13%)
Dec 03, 2009	8.015	8.212	7.982	8.055	1,276,861	+0.07(+0.91%)
Dec 02, 2009	7.920	8.042	7.897	7.982	523,629	+0.05(+0.57%)
Dec 01, 2009	7.902	7.993	7.856	7.937	842,592	+0.05(+0.63%)
Nov 30, 2009	7.665	7.916	7.665	7.887	2,587,072	+0.27(+3.51%)
Nov 27, 2009	7.479	7.690	7.479	7.620	281,066	-0.11(-1.39%)
Nov 25, 2009	7.777	7.829	7.618	7.727	686,644	+0.08(+1.03%)
Nov 24, 2009	7.603	7.649	7.541	7.649	543,366	+0.05(+0.65%)
Nov 23, 2009	7.643	7.651	7.574	7.599	851,807	+0.07(+0.88%)
Nov 20, 2009	7.556	7.562	7.421	7.533	1,692,681	-0.05(-0.71%)
Nov 19, 2009	7.717	7.717	7.516	7.587	1,964,838	-0.13(-1.74%)
Nov 18, 2009	7.808	7.868	7.659	7.721	1,641,607	-0.13(-1.66%)
Nov 17, 2009	7.864	7.866	7.779	7.852	1,545,161	-0.07(-0.89%)
Nov 16, 2009	8.042	8.067	7.916	7.922	669,373	-0.04(-0.55%)
Nov 13, 2009	7.999	8.051	7.914	7.966	1,481,132	-0.02(-0.23%)
Nov 12, 2009	8.094	8.144	7.984	7.984	421,390	-0.16(-1.91%)
Nov 11, 2009	8.117	8.196	8.065	8.140	720,708	+0.04(+0.43%)
Nov 10, 2009	8.073	8.123	8.020	8.105	1,155,473	+0.02(+0.20%)
Nov 09, 2009	7.970	8.111	7.939	8.088	993,395	+0.20(+2.57%)
Nov 06, 2009	7.914	7.918	7.800	7.885	857,092	-0.02(-0.21%)
Nov 05, 2009	7.829	7.928	7.808	7.902	948,258	+0.15(+1.95%)
Nov 04, 2009	7.601	7.823	7.601	7.750	1,484,800	+0.19(+2.47%)
Nov 03, 2009	7.589	7.611	7.452	7.564	3,027,355	-0.09(-1.14%)
Nov 02, 2009	7.746	7.873	7.624	7.651	1,860,209	-0.02(-0.30%)
Oct 30, 2009	7.889	7.984	7.665	7.674	1,698,372	-0.22(-2.78%)
Oct 29, 2009	7.798	7.955	7.771	7.893	1,359,117	+0.16(+2.06%)
Oct 28, 2009	8.073	8.154	7.630	7.734	4,589,907	-0.48(-5.85%)
Oct 27, 2009	8.214	8.231	8.065	8.214	2,614,373	+0.05(+0.63%)
Oct 26, 2009	8.148	8.297	8.057	8.163	1,009,189	+0.02(+0.31%)
Oct 23, 2009	8.189	8.361	8.063	8.138	1,061,339	-0.11(-1.38%)
Oct 22, 2009	8.165	8.274	8.119	8.252	556,500	+0.06(+0.71%)
Oct 21, 2009	8.274	8.378	8.163	8.194	782,835	-0.09(-1.08%)
Oct 20, 2009	8.295	8.552	8.281	8.283	998,946	-0.19(-2.30%)
Oct 19, 2009	8.345	8.585	8.330	8.477	1,407,444	+0.14(+1.69%)
Oct 16, 2009	8.486	8.486	8.291	8.337	874,136	-0.15(-1.78%)
Oct 15, 2009	8.393	8.564	8.386	8.488	1,967,613	+0.09(+1.04%)
Oct 14, 2009	8.247	8.417	8.247	8.401	2,652,911	+0.22(+2.66%)
Oct 13, 2009	7.984	8.196	7.984	8.183	2,066,184	+0.17(+2.07%)
Oct 12, 2009	8.051	8.076	7.972	8.018	1,179,830	+0.03(+0.39%)
Oct 09, 2009	7.984	8.065	7.972	7.986	797,118	-0.03(-0.39%)
Oct 08, 2009	7.931	8.053	7.931	8.018	640,170	+0.08(+1.04%)
Oct 07, 2009	7.759	7.941	7.754	7.935	1,254,792	+0.12(+1.48%)
Oct 06, 2009	7.713	7.839	7.713	7.819	2,922,215	+0.08(+1.04%)
Oct 05, 2009	7.643	7.763	7.531	7.738	1,289,623	+0.05(+0.67%)
Oct 02, 2009	7.582	7.759	7.533	7.686	1,124,736	+0.06(+0.76%)
Oct 01, 2009	7.773	7.802	7.514	7.628	2,470,526	-0.11(-1.37%)
Sep 30, 2009	7.873	7.943	7.703	7.734	1,218,730	-0.08(-1.06%)
Sep 29, 2009	7.850	7.939	7.785	7.817	1,627,735	+0.04(+0.48%)
Sep 28, 2009	7.808	7.821	7.667	7.779	3,890,597	-0.06(-0.74%)
Sep 25, 2009	8.051	8.109	7.812	7.837	3,191,060	-0.23(-2.83%)
Sep 24, 2009	8.125	8.210	8.042	8.065	2,176,648	-0.09(-1.07%)
Sep 23, 2009	8.163	8.177	8.065	8.152	1,960,740	+0.04(+0.54%)
Sep 22, 2009	8.216	8.256	8.109	8.109	3,058,976	-0.06(-0.79%)
Sep 21, 2009	8.026	8.212	7.962	8.173	1,827,101	+0.15(+1.89%)
Sep 18, 2009	7.957	8.057	7.897	8.022	2,589,249	+0.09(+1.10%)
Sep 17, 2009	7.937	7.972	7.694	7.935	2,237,124	+0.03(+0.37%)
Sep 16, 2009	7.678	7.953	7.643	7.906	2,811,943	+0.29(+3.75%)
Sep 15, 2009	7.371	7.661	7.371	7.620	2,804,587	+0.23(+3.08%)
Sep 14, 2009	7.245	7.404	7.166	7.392	2,163,726	+0.18(+2.44%)
Sep 11, 2009	7.272	7.303	7.154	7.216	2,087,350	-0.07(-1.02%)
Sep 10, 2009	7.469	7.489	7.239	7.290	3,209,248	-0.20(-2.68%)
Sep 09, 2009	7.388	7.510	7.353	7.491	2,456,030	+0.12(+1.63%)
Sep 08, 2009	7.234	7.371	7.228	7.371	2,158,006	+0.18(+2.45%)
Sep 04, 2009	7.147	7.230	7.147	7.195	1,684,499	+0.05(+0.75%)
Sep 03, 2009	7.106	7.141	6.980	7.141	1,550,403	+0.06(+0.91%)
Sep 02, 2009	7.154	7.176	7.069	7.077	1,165,185	-0.10(-1.33%)
Sep 01, 2009	7.222	7.330	7.158	7.172	1,137,614	-0.11(-1.56%)
Aug 31, 2009	7.263	7.369	7.228	7.286	1,524,347	-0.08(-1.15%)
Aug 28, 2009	7.431	7.490	7.309	7.371	2,033,616	-0.05(-0.64%)
Aug 27, 2009	7.353	7.429	7.170	7.419	1,818,456	+0.07(+1.02%)
Aug 26, 2009	7.334	7.392	7.219	7.344	2,285,524	-0.01(-0.11%)
Aug 25, 2009	7.363	7.562	7.297	7.353	3,829,754	-0.10(-1.28%)
Aug 24, 2009	8.001	8.036	7.382	7.448	6,259,782	-0.49(-6.21%)
Aug 21, 2009	8.028	8.254	7.914	7.941	4,553,498	+0.15(+1.86%)
Aug 20, 2009	8.003	8.040	7.779	7.796	2,840,466	-0.14(-1.75%)
Aug 19, 2009	7.976	8.119	7.920	7.935	1,255,241	-0.12(-1.54%)
Aug 18, 2009	7.937	8.088	7.856	8.059	1,425,492	+0.16(+1.97%)
Aug 17, 2009	8.069	8.150	7.904	7.904	1,016,767	-0.28(-3.44%)
Aug 14, 2009	8.127	8.326	8.067	8.185	1,834,940	-0.02(-0.30%)
Aug 13, 2009	8.111	8.266	8.018	8.210	1,598,730	+0.18(+2.19%)
Aug 12, 2009	7.912	8.142	7.912	8.034	1,569,778	+0.17(+2.16%)
Aug 11, 2009	7.999	7.999	7.810	7.864	1,541,121	-0.10(-1.25%)
Aug 10, 2009	7.997	8.013	7.947	7.964	760,023	-0.02(-0.31%)
Aug 07, 2009	7.931	7.997	7.785	7.989	767,915	+0.09(+1.18%)
Aug 06, 2009	7.999	7.999	7.841	7.895	517,229	-0.03(-0.42%)
Aug 05, 2009	7.999	7.999	7.821	7.928	1,187,770	-0.08(-0.96%)
Aug 04, 2009	7.899	8.057	7.891	8.005	933,507	+0.11(+1.34%)
Aug 03, 2009	7.870	7.943	7.707	7.899	660,714	+0.08(+1.03%)
Jul 31, 2009	7.719	7.928	7.719	7.819	1,303,800	+0.08(+1.07%)
Jul 30, 2009	7.659	7.889	7.659	7.736	1,321,370	+0.18(+2.36%)
Jul 29, 2009	7.688	7.796	7.553	7.558	1,617,777	-0.10(-1.30%)
Jul 28, 2009	7.603	7.732	7.603	7.657	1,495,545	-0.06(-0.73%)
Jul 27, 2009	7.998	8.078	7.651	7.713	2,876,846	-0.27(-3.40%)
Jul 24, 2009	8.044	8.071	7.926	7.984	1,085,116	-0.03(-0.36%)
Jul 23, 2009	7.881	8.071	7.881	8.013	1,762,696	+0.17(+2.11%)
Jul 22, 2009	7.614	7.899	7.614	7.848	2,137,646	+0.18(+2.32%)
Jul 21, 2009	7.690	7.752	7.585	7.669	797,605	+0.04(+0.49%)
Jul 20, 2009	7.665	7.678	7.537	7.632	897,214	-0.02(-0.27%)
Jul 17, 2009	7.657	7.676	7.574	7.653	1,516,040	+0.04(+0.52%)
Jul 16, 2009	7.539	7.630	7.411	7.614	1,435,783	+0.02(+0.30%)
Jul 15, 2009	7.686	7.686	7.481	7.591	1,787,352	+0.02(+0.27%)
Jul 14, 2009	7.448	7.614	7.396	7.570	1,421,461	+0.11(+1.50%)
Jul 13, 2009	7.379	7.473	7.241	7.458	1,146,746	+0.10(+1.38%)
Jul 10, 2009	7.458	7.514	7.353	7.357	2,042,855	+0.11(+1.46%)
Jul 09, 2009	7.125	7.305	7.125	7.251	762,103	+0.09(+1.30%)
Jul 08, 2009	7.210	7.210	7.002	7.158	1,777,592	-0.07(-0.92%)
Jul 07, 2009	7.396	7.456	7.168	7.224	1,755,624	-0.20(-2.68%)
Jul 06, 2009	7.645	7.713	7.272	7.423	2,272,800	-0.21(-2.69%)
Jul 02, 2009	7.626	7.655	7.510	7.628	1,272,034	+0.00(+0.05%)
Jul 01, 2009	7.636	7.756	7.553	7.624	1,289,256	+0.08(+1.04%)
Jun 30, 2009	7.601	7.611	7.471	7.545	1,521,673	-0.03(-0.36%)
Jun 29, 2009	7.500	7.640	7.493	7.572	2,045,244	+0.04(+0.49%)
Jun 26, 2009	7.375	7.558	7.375	7.535	1,283,865	+0.17(+2.36%)
Jun 25, 2009	7.268	7.363	7.193	7.361	1,501,945	+0.16(+2.24%)
Jun 24, 2009	7.191	7.319	7.139	7.199	1,352,422	-0.02(-0.26%)
Jun 23, 2009	7.284	7.330	7.106	7.218	1,460,530	-0.03(-0.40%)
Jun 22, 2009	7.307	7.419	7.247	7.247	1,464,604	-0.12(-1.63%)
Jun 19, 2009	7.491	7.568	7.297	7.367	1,436,796	-0.15(-2.01%)
Jun 18, 2009	7.574	7.585	7.382	7.518	1,295,488	-0.02(-0.25%)
Jun 17, 2009	7.481	7.570	7.440	7.537	3,488,524	+0.12(+1.65%)
Jun 16, 2009	7.386	7.543	7.386	7.415	3,286,966	+0.02(+0.34%)
Jun 15, 2009	7.479	7.489	7.268	7.390	1,684,195	-0.14(-1.87%)
Jun 12, 2009	7.622	7.637	7.442	7.531	1,409,543	-0.11(-1.49%)
Jun 11, 2009	7.502	7.707	7.479	7.645	3,306,023	+0.18(+2.41%)
Jun 10, 2009	7.301	7.551	7.282	7.464	5,160,223	+0.21(+2.91%)
Jun 09, 2009	7.108	7.276	7.029	7.253	1,523,092	+0.13(+1.89%)
Jun 08, 2009	7.139	7.236	7.083	7.118	2,482,520	-0.03(-0.38%)
Jun 05, 2009	7.174	7.292	7.087	7.145	2,685,160	-0.05(-0.66%)
Jun 04, 2009	7.108	7.193	7.002	7.193	1,617,183	+0.06(+0.84%)
Jun 03, 2009	7.292	7.303	7.046	7.133	1,909,820	-0.14(-1.96%)
Jun 02, 2009	7.307	7.448	7.203	7.276	2,617,713	-0.11(-1.54%)

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.

Open Text Corporation (NQ: OTEX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Open Text Corporation (NQ: OTEX )

Historical Prices

Sections

Services