Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.943	9.997	9.744	9.771	1,728,735	-0.19(-1.87%)
Apr 29, 2010	10.02	10.12	9.896	9.957	1,051,796	+0.02(+0.17%)
Apr 28, 2010	9.889	10.13	9.707	9.940	3,288,784	+0.31(+3.19%)
Apr 27, 2010	9.896	9.913	9.619	9.632	1,456,761	-0.36(-3.65%)
Apr 26, 2010	10.09	10.15	9.980	9.997	1,171,625	-0.04(-0.44%)
Apr 23, 2010	9.788	10.18	9.783	10.04	2,428,933	+0.24(+2.45%)
Apr 22, 2010	9.808	9.808	9.632	9.801	2,773,636	-0.00(-0.03%)
Apr 21, 2010	9.585	9.859	9.568	9.805	2,589,229	+0.27(+2.87%)
Apr 20, 2010	9.534	9.602	9.409	9.531	69,488	+0.18(+1.95%)
Apr 19, 2010	9.247	9.490	9.197	9.349	1,664,807	+0.03(+0.29%)
Apr 16, 2010	9.419	9.490	9.197	9.322	1,492,031	-0.09(-0.97%)
Apr 15, 2010	9.392	9.632	9.335	9.413	1,053,631	+0.07(+0.72%)
Apr 14, 2010	9.416	9.440	9.338	9.345	651,310	+0.00(+0.00%)
Apr 13, 2010	9.389	9.403	9.274	9.345	635,890	-0.02(-0.25%)
Apr 12, 2010	9.278	9.430	9.268	9.369	689,425	+0.08(+0.84%)
Apr 09, 2010	9.345	9.413	9.264	9.291	616,372	-0.07(-0.76%)
Apr 08, 2010	9.170	9.372	8.967	9.362	1,218,197	+0.17(+1.84%)
Apr 07, 2010	9.322	9.335	9.186	9.193	834,026	-0.11(-1.23%)
Apr 06, 2010	9.301	9.352	9.237	9.308	744,954	-0.09(-0.97%)
Apr 05, 2010	9.291	9.436	9.213	9.399	1,586,270	+0.21(+2.32%)
Apr 01, 2010	8.984	9.186	9.186	9.186	5,123,505	+0.31(+3.46%)
Mar 31, 2010	8.970	9.062	8.849	8.879	1,223,535	-0.08(-0.90%)
Mar 30, 2010	8.974	9.055	8.883	8.960	1,192,905	+0.01(+0.11%)
Mar 29, 2010	8.930	8.970	8.815	8.950	934,728	+0.11(+1.26%)
Mar 26, 2010	8.866	8.876	8.683	8.839	1,220,163	-0.01(-0.15%)
Mar 25, 2010	8.839	8.937	8.791	8.852	802,771	+0.05(+0.61%)
Mar 24, 2010	8.964	8.964	8.771	8.798	910,316	-0.16(-1.77%)
Mar 23, 2010	8.960	8.984	8.906	8.957	2,769,271	+0.00(+0.00%)
Mar 22, 2010	8.923	9.007	8.801	8.957	1,145,072	+0.05(+0.53%)
Mar 19, 2010	8.957	8.977	8.872	8.910	834,221	-0.06(-0.68%)
Mar 18, 2010	8.980	9.024	8.920	8.970	1,221,800	+0.02(+0.26%)
Mar 17, 2010	8.920	9.102	8.872	8.947	1,246,559	+0.06(+0.72%)
Mar 16, 2010	8.903	8.910	8.735	8.883	842,858	+0.06(+0.73%)
Mar 15, 2010	8.771	8.825	8.747	8.818	1,248,383	-0.05(-0.57%)
Mar 12, 2010	8.805	8.994	8.795	8.869	1,774,117	+0.17(+1.90%)
Mar 11, 2010	8.676	8.720	8.562	8.704	777,574	+0.03(+0.39%)
Mar 10, 2010	8.781	8.788	8.568	8.670	1,243,027	-0.09(-1.00%)
Mar 09, 2010	8.646	8.795	8.639	8.758	1,111,949	+0.12(+1.45%)
Mar 08, 2010	8.744	8.808	8.619	8.633	1,407,732	+0.00(+0.04%)
Mar 05, 2010	8.477	8.725	8.227	8.629	4,845,416	+0.21(+2.53%)
Mar 04, 2010	8.308	8.427	8.268	8.416	1,654,417	+0.14(+1.67%)
Mar 03, 2010	8.217	8.281	8.160	8.278	1,042,644	+0.13(+1.57%)
Mar 02, 2010	8.119	8.251	8.119	8.150	1,647,225	+0.10(+1.26%)
Mar 01, 2010	8.031	8.082	8.004	8.048	1,339,904	+0.07(+0.93%)
Feb 26, 2010	8.052	8.089	7.950	7.974	841,357	-0.10(-1.21%)
Feb 25, 2010	7.869	8.072	7.758	8.072	978,156	+0.11(+1.44%)
Feb 24, 2010	8.099	8.102	7.920	7.957	885,445	-0.08(-0.97%)
Feb 23, 2010	8.170	8.231	7.971	8.035	1,468,453	-0.18(-2.18%)
Feb 22, 2010	8.332	8.373	8.129	8.214	1,468,533	-0.08(-0.98%)
Feb 19, 2010	8.234	8.315	8.210	8.295	1,139,352	+0.03(+0.37%)
Feb 18, 2010	8.258	8.315	8.217	8.264	1,174,438	-0.04(-0.53%)
Feb 17, 2010	8.329	8.427	8.227	8.308	1,603,911	-0.07(-0.81%)
Feb 16, 2010	8.427	8.494	8.271	8.376	1,786,707	+0.02(+0.28%)
Feb 12, 2010	8.166	8.352	8.352	8.352	4,412,894	+0.15(+1.77%)
Feb 11, 2010	7.933	8.231	7.876	8.207	3,106,613	+0.23(+2.88%)
Feb 10, 2010	7.734	8.231	7.734	7.977	6,071,004	+0.39(+5.12%)
Feb 09, 2010	7.552	7.677	7.434	7.589	3,142,529	+0.14(+1.86%)
Feb 08, 2010	7.288	7.589	7.288	7.450	2,694,041	+0.15(+1.99%)
Feb 05, 2010	7.515	7.552	7.241	7.305	2,386,498	-0.20(-2.70%)
Feb 04, 2010	7.548	7.589	7.488	7.508	1,976,413	-0.10(-1.29%)
Feb 03, 2010	7.488	7.687	7.450	7.606	1,575,551	+0.07(+0.99%)
Feb 02, 2010	7.447	7.555	7.386	7.532	1,272,748	+0.21(+2.91%)
Feb 01, 2010	7.271	7.447	7.241	7.319	1,391,444	+0.08(+1.07%)
Jan 29, 2010	7.295	7.342	7.228	7.241	1,345,438	-0.02(-0.28%)
Jan 28, 2010	7.403	7.410	7.248	7.261	564,610	-0.05(-0.69%)
Jan 27, 2010	7.309	7.427	7.275	7.312	957,151	-0.00(-0.02%)
Jan 26, 2010	7.396	7.444	7.292	7.314	500,983	-0.15(-2.01%)
Jan 25, 2010	7.383	7.498	7.228	7.464	894,789	+0.14(+1.84%)
Jan 22, 2010	7.346	7.474	7.265	7.329	992,868	-0.06(-0.87%)
Jan 21, 2010	7.396	7.572	7.390	7.393	1,010,092	-0.04(-0.55%)
Jan 20, 2010	7.494	7.498	7.275	7.434	2,145,186	-0.16(-2.05%)
Jan 19, 2010	7.643	7.717	7.559	7.589	1,205,761	+0.00(+0.04%)
Jan 15, 2010	7.798	7.586	7.586	7.586	3,164,587	-0.27(-3.44%)
Jan 14, 2010	7.987	8.045	7.775	7.856	731,873	-0.14(-1.69%)
Jan 13, 2010	7.849	8.042	7.677	7.991	667,906	+0.14(+1.76%)
Jan 12, 2010	7.859	7.896	7.748	7.852	1,277,178	-0.12(-1.57%)
Jan 11, 2010	7.957	7.991	7.900	7.977	666,026	+0.03(+0.43%)
Jan 08, 2010	7.967	8.055	7.923	7.944	880,076	-0.07(-0.84%)
Jan 07, 2010	8.173	8.173	7.960	8.011	1,064,536	-0.16(-1.90%)
Jan 06, 2010	8.197	8.362	8.085	8.166	806,354	-0.03(-0.41%)
Jan 05, 2010	8.153	8.204	7.984	8.200	820,240	+0.11(+1.38%)
Jan 04, 2010	8.332	8.437	8.069	8.089	1,283,336	-0.15(-1.76%)
Dec 31, 2009	8.295	8.234	8.234	8.234	603,427	+0.00(+0.04%)
Dec 30, 2009	8.342	8.342	8.190	8.231	578,472	-0.16(-1.89%)
Dec 29, 2009	8.470	8.504	8.345	8.389	509,697	+0.00(+0.04%)
Dec 28, 2009	8.359	8.430	8.285	8.386	491,200	+0.07(+0.81%)
Dec 24, 2009	8.281	8.352	8.244	8.318	177,634	+0.02(+0.28%)
Dec 23, 2009	8.420	8.555	8.278	8.295	875,378	-0.03(-0.41%)
Dec 22, 2009	8.085	8.487	8.085	8.329	1,394,008	+0.26(+3.18%)
Dec 21, 2009	7.957	8.099	7.900	8.072	962,931	+0.24(+3.06%)
Dec 18, 2009	7.832	7.954	7.761	7.832	893,729	+0.03(+0.39%)
Dec 17, 2009	7.778	7.819	7.626	7.802	1,255,620	-0.20(-2.49%)
Dec 16, 2009	7.694	8.052	7.694	8.001	2,451,637	+0.32(+4.13%)
Dec 15, 2009	7.494	7.765	7.494	7.684	1,741,660	+0.12(+1.65%)
Dec 14, 2009	7.440	7.565	7.437	7.559	1,701,886	+0.20(+2.75%)
Dec 11, 2009	7.508	7.545	7.265	7.356	2,428,228	-0.14(-1.85%)
Dec 10, 2009	6.964	7.663	6.880	7.494	9,533,240	+0.73(+10.73%)
Dec 09, 2009	6.691	6.843	6.620	6.768	2,068,949	+0.07(+1.06%)
Dec 08, 2009	6.707	6.792	6.616	6.697	1,242,766	-0.12(-1.73%)
Dec 07, 2009	6.826	6.897	6.785	6.816	1,646,586	-0.01(-0.15%)
Dec 04, 2009	6.839	6.971	6.775	6.826	1,783,974	+0.05(+0.80%)
Dec 03, 2009	6.893	6.913	6.767	6.772	1,751,774	-0.07(-1.04%)
Dec 02, 2009	6.937	7.065	6.816	6.843	1,593,074	+0.03(+0.50%)
Dec 01, 2009	6.637	6.856	6.613	6.809	2,084,538	+0.29(+4.51%)
Nov 30, 2009	6.343	6.528	6.295	6.515	1,591,069	+0.14(+2.23%)
Nov 27, 2009	6.116	6.451	6.089	6.373	492,346	-0.02(-0.37%)
Nov 25, 2009	6.329	6.451	6.329	6.397	623,712	+0.11(+1.83%)
Nov 24, 2009	6.252	6.329	6.238	6.282	745,084	+0.01(+0.22%)
Nov 23, 2009	6.299	6.380	6.191	6.268	920,664	+0.10(+1.70%)
Nov 20, 2009	6.110	6.167	6.096	6.164	715,478	+0.01(+0.11%)
Nov 19, 2009	6.197	6.302	6.113	6.157	1,060,957	-0.10(-1.57%)
Nov 18, 2009	6.265	6.329	6.224	6.255	1,408,238	+0.00(+0.05%)
Nov 17, 2009	6.231	6.285	6.187	6.252	830,254	-0.05(-0.80%)
Nov 16, 2009	6.292	6.485	6.285	6.302	1,603,384	+0.05(+0.76%)
Nov 13, 2009	6.258	6.265	6.184	6.255	2,857,180	+0.04(+0.71%)
Nov 12, 2009	6.376	6.410	6.170	6.211	1,609,856	-0.21(-3.21%)
Nov 11, 2009	6.616	6.728	6.380	6.417	1,469,682	-0.14(-2.06%)
Nov 10, 2009	6.522	6.626	6.495	6.552	742,736	+0.05(+0.73%)
Nov 09, 2009	6.387	6.505	6.349	6.505	664,057	+0.21(+3.27%)
Nov 06, 2009	6.086	6.363	6.062	6.299	848,537	+0.10(+1.58%)
Nov 05, 2009	6.231	6.265	6.059	6.201	1,887,205	+0.09(+1.55%)
Nov 04, 2009	6.157	6.235	6.011	6.106	1,755,111	+0.01(+0.17%)
Nov 03, 2009	6.035	6.130	5.954	6.096	1,255,525	+0.04(+0.73%)
Nov 02, 2009	5.991	6.167	5.988	6.052	2,434,538	+0.06(+1.07%)
Oct 30, 2009	5.826	6.147	5.826	5.988	2,531,554	+0.07(+1.20%)
Oct 29, 2009	5.674	5.998	5.650	5.917	2,164,500	+0.31(+5.61%)
Oct 28, 2009	5.904	5.944	5.583	5.603	3,163,800	-0.40(-6.64%)
Oct 27, 2009	6.339	6.339	5.991	6.002	2,568,672	-0.33(-5.23%)
Oct 26, 2009	6.522	6.569	6.282	6.333	1,254,101	-0.17(-2.60%)
Oct 23, 2009	6.555	6.559	6.474	6.501	1,530,887	-0.08(-1.18%)
Oct 22, 2009	6.417	6.593	6.322	6.579	742,647	+0.18(+2.74%)
Oct 21, 2009	6.376	6.589	6.353	6.404	1,321,579	-0.01(-0.11%)
Oct 20, 2009	6.306	6.434	6.292	6.410	2,304,058	-0.16(-2.47%)
Oct 19, 2009	6.606	6.701	6.535	6.572	720,977	-0.01(-0.15%)
Oct 16, 2009	6.552	6.582	6.407	6.582	1,509,322	-0.03(-0.46%)
Oct 15, 2009	6.721	6.765	6.576	6.613	1,533,261	-0.12(-1.76%)
Oct 14, 2009	6.724	6.778	6.667	6.731	1,123,339	+0.08(+1.22%)
Oct 13, 2009	6.778	6.832	6.623	6.650	1,357,820	-0.09(-1.40%)
Oct 12, 2009	6.768	6.870	6.657	6.745	683,353	-0.01(-0.20%)
Oct 09, 2009	6.660	6.853	6.559	6.758	1,472,208	+0.15(+2.30%)
Oct 08, 2009	6.505	6.653	6.505	6.606	702,518	+0.10(+1.56%)
Oct 07, 2009	6.427	6.552	6.397	6.505	606,065	+0.07(+1.16%)
Oct 06, 2009	6.424	6.555	6.383	6.431	1,788,587	+0.08(+1.33%)
Oct 05, 2009	6.279	6.380	6.221	6.346	822,185	+0.08(+1.29%)
Oct 02, 2009	6.224	6.353	6.123	6.265	1,061,987	-0.03(-0.48%)
Oct 01, 2009	6.660	6.667	6.289	6.295	1,669,932	-0.36(-5.48%)
Sep 30, 2009	6.701	6.738	6.486	6.660	2,279,062	+0.04(+0.56%)
Sep 29, 2009	6.596	6.714	6.427	6.623	2,772,552	+0.05(+0.82%)
Sep 28, 2009	6.370	6.633	6.360	6.569	1,823,336	+0.20(+3.13%)
Sep 25, 2009	6.113	6.400	6.093	6.370	2,551,339	+0.22(+3.57%)
Sep 24, 2009	6.481	6.515	6.100	6.150	2,697,970	-0.28(-4.41%)
Sep 23, 2009	6.579	6.579	6.420	6.434	940,390	-0.08(-1.30%)
Sep 22, 2009	6.768	6.768	6.512	6.518	1,366,738	-0.14(-2.03%)
Sep 21, 2009	6.366	6.677	6.319	6.653	2,984,595	+0.11(+1.76%)
Sep 18, 2009	6.491	6.626	6.316	6.539	2,891,704	+0.06(+0.99%)
Sep 17, 2009	6.664	6.748	6.390	6.474	3,077,789	-0.29(-4.29%)
Sep 16, 2009	6.789	6.816	6.667	6.765	2,691,862	-0.01(-0.10%)
Sep 15, 2009	6.762	6.883	6.664	6.772	4,393,254	-0.01(-0.15%)
Sep 14, 2009	6.829	6.836	6.657	6.782	1,275,457	-0.06(-0.89%)
Sep 11, 2009	6.924	6.951	6.741	6.843	1,883,735	-0.07(-1.03%)
Sep 10, 2009	6.903	7.032	6.843	6.913	1,680,781	-0.03(-0.49%)
Sep 09, 2009	6.988	7.059	6.863	6.947	2,993,996	-0.00(-0.05%)
Sep 08, 2009	7.052	7.092	6.917	6.951	1,942,283	+0.03(+0.39%)
Sep 04, 2009	6.853	6.991	6.836	6.924	4,017,631	+0.12(+1.74%)
Sep 03, 2009	6.755	6.890	6.680	6.805	1,993,598	+0.07(+1.10%)
Sep 02, 2009	6.734	6.795	6.555	6.731	1,256,955	+0.01(+0.10%)
Sep 01, 2009	6.951	7.042	6.620	6.724	2,188,418	-0.23(-3.30%)
Aug 31, 2009	7.059	7.123	6.900	6.954	1,086,127	-0.22(-3.01%)
Aug 28, 2009	7.285	7.336	7.130	7.170	857,396	-0.08(-1.12%)
Aug 27, 2009	7.255	7.285	7.106	7.251	1,465,866	-0.02(-0.33%)
Aug 26, 2009	7.217	7.278	7.109	7.275	1,895,981	-0.04(-0.51%)
Aug 25, 2009	7.231	7.464	7.231	7.312	2,076,923	+0.04(+0.51%)
Aug 24, 2009	7.224	7.329	7.194	7.275	2,043,610	+0.12(+1.70%)
Aug 21, 2009	7.204	7.258	7.103	7.153	1,531,307	+0.09(+1.29%)
Aug 20, 2009	7.015	7.113	6.920	7.062	1,534,653	+0.12(+1.75%)
Aug 19, 2009	6.738	7.096	6.707	6.941	2,148,547	+0.09(+1.28%)
Aug 18, 2009	6.363	6.873	6.356	6.853	2,909,750	+0.50(+7.81%)
Aug 17, 2009	6.447	6.485	6.289	6.356	2,372,360	-0.31(-4.61%)
Aug 14, 2009	6.289	6.674	6.245	6.664	4,914,745	+0.57(+9.43%)
Aug 13, 2009	6.170	6.512	6.079	6.089	7,497,171	+0.37(+6.50%)
Aug 12, 2009	5.796	5.880	5.681	5.718	3,681,018	-0.13(-2.25%)
Aug 11, 2009	5.995	5.995	5.799	5.850	2,505,374	-0.23(-3.78%)
Aug 10, 2009	6.262	6.299	6.042	6.079	2,024,616	-0.24(-3.74%)
Aug 07, 2009	5.880	6.346	5.823	6.316	3,863,603	+0.49(+8.47%)
Aug 06, 2009	5.735	5.846	5.606	5.823	2,215,232	+0.09(+1.65%)
Aug 05, 2009	5.718	5.802	5.617	5.728	1,920,603	+0.04(+0.65%)
Aug 04, 2009	5.718	5.718	5.644	5.691	3,167,767	+0.03(+0.48%)
Aug 03, 2009	5.711	5.758	5.623	5.664	1,044,379	+0.05(+0.90%)
Jul 31, 2009	5.650	5.718	5.596	5.613	1,380,326	-0.03(-0.60%)
Jul 30, 2009	5.681	5.775	5.620	5.647	2,582,298	+0.12(+2.21%)
Jul 29, 2009	5.606	5.674	5.454	5.525	736,586	-0.10(-1.86%)
Jul 28, 2009	5.539	5.637	5.508	5.630	777,005	+0.02(+0.36%)
Jul 27, 2009	5.640	5.677	5.556	5.610	992,163	-0.05(-0.95%)
Jul 24, 2009	5.667	5.728	5.566	5.664	1,579,332	-0.05(-0.83%)
Jul 23, 2009	5.677	5.836	5.627	5.711	2,547,750	+0.05(+0.83%)
Jul 22, 2009	5.647	5.769	5.640	5.664	1,865,327	+0.03(+0.48%)
Jul 21, 2009	5.674	5.738	5.488	5.637	1,767,813	-0.02(-0.36%)
Jul 20, 2009	5.532	5.657	5.492	5.657	1,533,383	+0.24(+4.43%)
Jul 17, 2009	5.498	5.505	5.370	5.417	1,095,463	-0.05(-0.87%)
Jul 16, 2009	5.235	5.488	5.205	5.465	1,456,770	+0.16(+3.06%)
Jul 15, 2009	5.174	5.330	5.120	5.302	1,707,906	+0.26(+5.16%)
Jul 14, 2009	4.836	5.063	4.813	5.042	1,742,660	+0.27(+5.59%)
Jul 13, 2009	4.668	4.776	4.630	4.776	1,341,207	+0.14(+3.06%)
Jul 10, 2009	4.678	4.681	4.586	4.634	1,405,028	-0.06(-1.22%)
Jul 09, 2009	4.880	4.880	4.688	4.691	1,665,225	-0.08(-1.63%)
Jul 08, 2009	4.661	4.769	4.651	4.769	3,853,812	+0.03(+0.57%)
Jul 07, 2009	4.613	4.765	4.593	4.742	3,036,956	+0.18(+4.00%)
Jul 06, 2009	4.759	4.765	4.414	4.559	3,779,793	-0.26(-5.46%)
Jul 02, 2009	5.046	5.090	4.809	4.823	1,966,056	-0.20(-3.90%)
Jul 01, 2009	4.978	5.137	4.975	5.019	2,068,615	+0.02(+0.41%)
Jun 30, 2009	5.002	5.113	4.931	4.999	3,598,128	+0.05(+1.09%)
Jun 29, 2009	5.363	5.363	4.904	4.944	7,099,012	-0.45(-8.39%)
Jun 26, 2009	5.350	5.471	5.313	5.397	1,704,299	+0.05(+0.88%)
Jun 25, 2009	5.397	5.400	5.265	5.350	3,665,396	+0.11(+2.13%)
Jun 24, 2009	5.019	5.306	5.019	5.238	3,958,997	+0.26(+5.30%)
Jun 23, 2009	5.083	5.096	4.759	4.975	3,074,337	-0.06(-1.21%)
Jun 22, 2009	5.063	5.134	4.890	5.036	3,714,719	-0.23(-4.30%)
Jun 19, 2009	5.343	5.370	5.245	5.262	2,254,762	-0.10(-1.89%)
Jun 18, 2009	5.414	5.508	5.340	5.363	3,631,201	+0.02(+0.44%)
Jun 17, 2009	5.461	5.461	5.201	5.340	2,161,163	-0.12(-2.29%)
Jun 16, 2009	5.742	5.742	5.407	5.465	2,977,057	-0.18(-3.17%)
Jun 15, 2009	5.731	5.731	5.495	5.644	2,431,832	-0.14(-2.39%)
Jun 12, 2009	5.742	5.792	5.677	5.782	1,849,101	-0.05(-0.93%)
Jun 11, 2009	5.613	5.941	5.583	5.836	4,354,180	+0.18(+3.10%)
Jun 10, 2009	5.826	5.826	5.573	5.660	3,501,361	-0.05(-0.83%)
Jun 09, 2009	5.377	5.752	5.360	5.708	4,656,604	+0.43(+8.19%)
Jun 08, 2009	5.225	5.350	5.107	5.275	3,199,857	-0.16(-2.92%)
Jun 05, 2009	5.559	5.559	5.184	5.434	3,544,430	+0.04(+0.69%)
Jun 04, 2009	5.498	5.583	5.289	5.397	3,678,418	-0.09(-1.72%)
Jun 03, 2009	5.606	5.681	5.302	5.492	4,114,881	-0.32(-5.52%)
Jun 02, 2009	5.812	5.975	5.664	5.812	4,104,429	-0.01(-0.23%)
Jun 01, 2009	5.708	5.975	5.674	5.826	5,873,949	+0.27(+4.86%)
May 29, 2009	5.465	5.559	5.384	5.556	2,125,866	+0.13(+2.43%)
May 28, 2009	5.434	5.495	5.151	5.424	3,821,195	-0.01(-0.12%)
May 27, 2009	5.671	5.671	5.404	5.431	3,050,724	-0.15(-2.66%)
May 26, 2009	5.346	5.644	5.174	5.579	4,474,036	+0.24(+4.42%)
May 22, 2009	5.363	5.404	5.252	5.343	2,289,289	+0.04(+0.70%)
May 21, 2009	5.471	5.556	5.218	5.306	6,462,717	-0.22(-4.03%)
May 20, 2009	5.353	5.742	5.353	5.529	9,814,068	+0.15(+2.70%)
May 19, 2009	4.698	5.755	4.698	5.384	19,709,276	+0.75(+16.10%)
May 18, 2009	4.695	4.745	4.549	4.637	4,792,437	+0.05(+1.10%)
May 15, 2009	4.559	4.793	4.472	4.586	9,874,405	+0.18(+4.14%)
May 14, 2009	3.502	4.880	3.499	4.404	27,512,744	+0.74(+20.18%)
May 13, 2009	3.867	3.897	3.634	3.664	8,810,564	-0.31(-7.74%)
May 12, 2009	4.080	4.144	3.833	3.972	6,515,764	-0.04(-0.93%)
May 11, 2009	4.222	4.222	3.972	4.009	7,671,525	-0.19(-4.43%)
May 08, 2009	4.168	4.198	3.995	4.195	5,188,887	+0.16(+3.93%)
May 07, 2009	4.178	4.286	3.995	4.036	3,054,830	-0.13(-3.08%)
May 06, 2009	4.201	4.255	3.992	4.164	3,285,841	+0.06(+1.40%)
May 05, 2009	3.833	4.161	3.766	4.107	8,337,823	+0.32(+8.47%)
May 04, 2009	3.776	3.806	3.675	3.786	9,508,573	+0.08(+2.09%)

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.

Gildan Activewear (NY: GIL )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Gildan Activewear (NY: GIL )

Historical Prices

Sections

Services

Follow Us