Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.847	10.00	9.793	9.847	2,266,209	-0.03(-0.28%)
May 27, 2010	9.776	9.895	9.735	9.874	2,264,238	+0.36(+3.76%)
May 26, 2010	9.384	9.769	9.336	9.517	3,557,353	+0.21(+2.23%)
May 25, 2010	9.163	9.330	9.064	9.309	2,818,911	-0.23(-2.43%)
May 24, 2010	9.568	9.629	9.435	9.541	1,861,109	-0.03(-0.28%)
May 21, 2010	9.330	9.660	9.296	9.568	4,589,126	+0.05(+0.54%)
May 20, 2010	9.425	9.633	9.387	9.517	3,087,360	-0.32(-3.25%)
May 19, 2010	9.810	10.01	9.684	9.837	2,140,862	-0.11(-1.10%)
May 18, 2010	10.09	10.24	9.898	9.946	1,874,251	-0.03(-0.27%)
May 17, 2010	9.973	10.06	9.670	9.973	2,223,415	+0.01(+0.14%)
May 14, 2010	9.960	10.46	9.786	9.960	2,294,993	-0.44(-4.22%)
May 13, 2010	10.34	10.78	10.28	10.40	5,259,495	+0.32(+3.21%)
May 12, 2010	9.908	10.16	9.908	10.08	1,977,366	+0.26(+2.67%)
May 11, 2010	9.908	9.978	9.776	9.813	1,956,246	+0.11(+1.16%)
May 10, 2010	9.554	9.721	9.551	9.701	2,155,326	+0.70(+7.79%)
May 07, 2010	9.101	9.190	8.812	8.999	3,470,589	-0.15(-1.60%)
May 06, 2010	9.360	9.405	8.342	9.146	2,962,442	-0.20(-2.19%)
May 05, 2010	9.473	9.680	9.330	9.350	2,304,955	-0.44(-4.52%)
May 04, 2010	10.13	10.13	9.697	9.793	1,450,588	-0.42(-4.07%)
May 03, 2010	9.925	10.24	9.925	10.21	1,220,303	+0.36(+3.63%)
Apr 30, 2010	10.02	10.08	9.823	9.851	1,714,728	-0.19(-1.87%)
Apr 29, 2010	10.10	10.20	9.977	10.04	1,043,273	+0.02(+0.17%)
Apr 28, 2010	9.970	10.21	9.786	10.02	3,262,137	+0.31(+3.19%)
Apr 27, 2010	9.977	9.994	9.697	9.711	1,444,958	-0.37(-3.65%)
Apr 26, 2010	10.17	10.23	10.06	10.08	1,162,132	-0.04(-0.44%)
Apr 23, 2010	9.868	10.27	9.862	10.12	2,409,253	+0.24(+2.45%)
Apr 22, 2010	9.888	9.888	9.711	9.881	2,751,162	-0.00(-0.03%)
Apr 21, 2010	9.663	9.939	9.646	9.885	2,568,250	+0.28(+2.87%)
Apr 20, 2010	9.612	9.680	9.486	9.609	68,925	+0.18(+1.95%)
Apr 19, 2010	9.323	9.568	9.272	9.425	1,651,318	+0.03(+0.29%)
Apr 16, 2010	9.496	9.568	9.272	9.398	1,479,942	-0.09(-0.97%)
Apr 15, 2010	9.469	9.711	9.411	9.490	1,045,094	+0.07(+0.72%)
Apr 14, 2010	9.493	9.517	9.415	9.422	646,033	+0.00(+0.00%)
Apr 13, 2010	9.466	9.479	9.350	9.422	630,737	-0.02(-0.25%)
Apr 12, 2010	9.353	9.507	9.343	9.445	683,839	+0.08(+0.84%)
Apr 09, 2010	9.422	9.490	9.340	9.367	611,378	-0.07(-0.76%)
Apr 08, 2010	9.244	9.449	9.040	9.439	1,208,327	+0.17(+1.84%)
Apr 07, 2010	9.398	9.411	9.261	9.268	827,268	-0.12(-1.23%)
Apr 06, 2010	9.377	9.428	9.313	9.384	738,918	-0.09(-0.97%)
Apr 05, 2010	9.367	9.513	9.289	9.476	1,573,417	+0.21(+2.32%)
Apr 01, 2010	9.057	9.261	9.261	9.261	5,081,992	+0.31(+3.46%)
Mar 31, 2010	9.044	9.136	8.921	8.952	1,213,622	-0.08(-0.90%)
Mar 30, 2010	9.047	9.129	8.955	9.033	1,183,240	+0.01(+0.11%)
Mar 29, 2010	9.003	9.044	8.887	9.023	927,155	+0.11(+1.26%)
Mar 26, 2010	8.938	8.948	8.754	8.911	1,210,277	-0.01(-0.15%)
Mar 25, 2010	8.911	9.010	8.863	8.924	796,266	+0.05(+0.61%)
Mar 24, 2010	9.037	9.037	8.843	8.870	902,940	-0.16(-1.77%)
Mar 23, 2010	9.033	9.057	8.979	9.030	2,746,833	+0.00(+0.00%)
Mar 22, 2010	8.996	9.081	8.873	9.030	1,135,794	+0.05(+0.53%)
Mar 19, 2010	9.030	9.050	8.945	8.982	827,462	-0.06(-0.68%)
Mar 18, 2010	9.054	9.098	8.993	9.044	1,211,901	+0.02(+0.26%)
Mar 17, 2010	8.993	9.176	8.945	9.020	1,236,459	+0.06(+0.72%)
Mar 16, 2010	8.975	8.982	8.806	8.955	836,029	+0.06(+0.73%)
Mar 15, 2010	8.843	8.897	8.819	8.890	1,238,268	-0.05(-0.57%)
Mar 12, 2010	8.877	9.067	8.867	8.941	1,759,742	+0.17(+1.90%)
Mar 11, 2010	8.747	8.792	8.632	8.775	771,273	+0.03(+0.39%)
Mar 10, 2010	8.853	8.860	8.638	8.741	1,232,955	-0.09(-1.00%)
Mar 09, 2010	8.717	8.867	8.710	8.829	1,102,939	+0.13(+1.45%)
Mar 08, 2010	8.815	8.880	8.689	8.703	1,396,326	+0.00(+0.04%)
Mar 05, 2010	8.546	8.796	8.294	8.700	4,806,156	+0.21(+2.53%)
Mar 04, 2010	8.376	8.495	8.335	8.485	1,641,013	+0.14(+1.67%)
Mar 03, 2010	8.284	8.349	8.226	8.346	1,034,196	+0.13(+1.57%)
Mar 02, 2010	8.186	8.318	8.186	8.216	1,633,879	+0.10(+1.26%)
Mar 01, 2010	8.097	8.148	8.070	8.114	1,329,047	+0.07(+0.93%)
Feb 26, 2010	8.117	8.155	8.015	8.039	834,540	-0.10(-1.21%)
Feb 25, 2010	7.934	8.138	7.821	8.138	970,230	+0.12(+1.44%)
Feb 24, 2010	8.165	8.169	7.985	8.022	878,270	-0.08(-0.97%)
Feb 23, 2010	8.237	8.298	8.036	8.100	1,456,555	-0.18(-2.18%)
Feb 22, 2010	8.400	8.441	8.196	8.281	1,456,635	-0.08(-0.98%)
Feb 19, 2010	8.301	8.383	8.277	8.363	1,130,120	+0.03(+0.37%)
Feb 18, 2010	8.325	8.383	8.284	8.332	1,164,922	-0.04(-0.53%)
Feb 17, 2010	8.397	8.495	8.294	8.376	1,590,915	-0.07(-0.81%)
Feb 16, 2010	8.495	8.563	8.339	8.444	1,772,230	+0.02(+0.28%)
Feb 12, 2010	8.233	8.420	8.420	8.420	4,377,139	+0.15(+1.77%)
Feb 11, 2010	7.998	8.298	7.940	8.274	3,081,442	+0.23(+2.88%)
Feb 10, 2010	7.797	8.298	7.797	8.043	6,021,814	+0.39(+5.12%)
Feb 09, 2010	7.614	7.739	7.494	7.651	3,117,066	+0.14(+1.86%)
Feb 08, 2010	7.348	7.651	7.348	7.511	2,672,213	+0.15(+1.99%)
Feb 05, 2010	7.576	7.614	7.300	7.365	2,367,161	-0.20(-2.70%)
Feb 04, 2010	7.610	7.651	7.549	7.569	1,960,399	-0.10(-1.29%)
Feb 03, 2010	7.549	7.750	7.511	7.668	1,562,786	+0.07(+0.99%)
Feb 02, 2010	7.508	7.617	7.447	7.593	1,262,436	+0.21(+2.91%)
Feb 01, 2010	7.331	7.508	7.300	7.379	1,380,170	+0.08(+1.07%)
Jan 29, 2010	7.355	7.402	7.287	7.300	1,334,536	-0.02(-0.28%)
Jan 28, 2010	7.464	7.470	7.307	7.321	560,035	-0.05(-0.69%)
Jan 27, 2010	7.368	7.488	7.334	7.372	949,396	-0.00(-0.02%)
Jan 26, 2010	7.457	7.505	7.351	7.373	496,924	-0.15(-2.01%)
Jan 25, 2010	7.443	7.559	7.287	7.525	887,539	+0.14(+1.84%)
Jan 22, 2010	7.406	7.535	7.324	7.389	984,823	-0.06(-0.87%)
Jan 21, 2010	7.457	7.634	7.450	7.453	1,001,907	-0.04(-0.55%)
Jan 20, 2010	7.556	7.559	7.334	7.494	2,127,805	-0.16(-2.05%)
Jan 19, 2010	7.705	7.780	7.620	7.651	1,195,992	+0.00(+0.04%)
Jan 15, 2010	7.862	7.648	7.648	7.648	3,138,946	-0.27(-3.44%)
Jan 14, 2010	8.053	8.111	7.838	7.920	725,943	-0.14(-1.69%)
Jan 13, 2010	7.913	8.107	7.739	8.056	662,494	+0.14(+1.76%)
Jan 12, 2010	7.923	7.961	7.811	7.917	1,266,829	-0.13(-1.57%)
Jan 11, 2010	8.022	8.056	7.964	8.043	660,629	+0.03(+0.43%)
Jan 08, 2010	8.032	8.121	7.988	8.008	872,946	-0.07(-0.84%)
Jan 07, 2010	8.240	8.240	8.025	8.077	1,055,911	-0.16(-1.90%)
Jan 06, 2010	8.264	8.431	8.151	8.233	799,820	-0.03(-0.41%)
Jan 05, 2010	8.220	8.271	8.049	8.267	813,594	+0.11(+1.38%)
Jan 04, 2010	8.400	8.506	8.134	8.155	1,272,938	-0.15(-1.76%)
Dec 31, 2009	8.363	8.301	8.301	8.301	598,537	+0.00(+0.04%)
Dec 30, 2009	8.410	8.410	8.257	8.298	573,785	-0.16(-1.89%)
Dec 29, 2009	8.540	8.574	8.414	8.458	505,567	+0.00(+0.04%)
Dec 28, 2009	8.427	8.499	8.352	8.455	487,221	+0.07(+0.81%)
Dec 24, 2009	8.349	8.420	8.312	8.386	176,195	+0.02(+0.29%)
Dec 23, 2009	8.489	8.625	8.346	8.363	868,285	-0.03(-0.41%)
Dec 22, 2009	8.151	8.557	8.151	8.397	1,382,713	+0.26(+3.18%)
Dec 21, 2009	8.022	8.165	7.964	8.138	955,129	+0.24(+3.06%)
Dec 18, 2009	7.896	8.019	7.825	7.896	886,488	+0.03(+0.39%)
Dec 17, 2009	7.842	7.882	7.688	7.865	1,245,446	-0.20(-2.49%)
Dec 16, 2009	7.757	8.117	7.757	8.066	2,431,773	+0.32(+4.13%)
Dec 15, 2009	7.556	7.828	7.556	7.746	1,727,548	+0.13(+1.65%)
Dec 14, 2009	7.501	7.627	7.498	7.620	1,688,097	+0.20(+2.75%)
Dec 11, 2009	7.569	7.607	7.324	7.416	2,408,554	-0.14(-1.85%)
Dec 10, 2009	7.021	7.726	6.936	7.556	9,455,997	+0.73(+10.73%)
Dec 09, 2009	6.745	6.898	6.674	6.824	2,052,186	+0.07(+1.06%)
Dec 08, 2009	6.762	6.847	6.670	6.752	1,232,697	-0.12(-1.73%)
Dec 07, 2009	6.881	6.953	6.841	6.871	1,633,244	-0.01(-0.15%)
Dec 04, 2009	6.895	7.028	6.830	6.881	1,769,519	+0.05(+0.80%)
Dec 03, 2009	6.950	6.970	6.822	6.827	1,737,580	-0.07(-1.04%)
Dec 02, 2009	6.994	7.123	6.871	6.898	1,580,166	+0.03(+0.50%)
Dec 01, 2009	6.691	6.912	6.667	6.864	2,067,648	+0.30(+4.51%)
Nov 30, 2009	6.395	6.582	6.347	6.568	1,578,178	+0.14(+2.23%)
Nov 27, 2009	6.166	6.503	6.139	6.425	488,357	-0.02(-0.37%)
Nov 25, 2009	6.381	6.503	6.381	6.449	618,658	+0.12(+1.83%)
Nov 24, 2009	6.303	6.381	6.289	6.333	739,047	+0.01(+0.22%)
Nov 23, 2009	6.350	6.432	6.241	6.320	913,205	+0.11(+1.70%)
Nov 20, 2009	6.160	6.217	6.146	6.214	709,681	+0.01(+0.11%)
Nov 19, 2009	6.248	6.354	6.163	6.207	1,052,360	-0.10(-1.57%)
Nov 18, 2009	6.316	6.381	6.275	6.306	1,396,828	+0.00(+0.05%)
Nov 17, 2009	6.282	6.337	6.238	6.303	823,527	-0.05(-0.80%)
Nov 16, 2009	6.343	6.538	6.337	6.354	1,590,392	+0.05(+0.76%)
Nov 13, 2009	6.309	6.316	6.234	6.306	2,834,030	+0.04(+0.71%)
Nov 12, 2009	6.429	6.463	6.221	6.262	1,596,812	-0.21(-3.21%)
Nov 11, 2009	6.670	6.783	6.432	6.469	1,457,774	-0.14(-2.06%)
Nov 10, 2009	6.575	6.681	6.548	6.606	736,718	+0.05(+0.73%)
Nov 09, 2009	6.439	6.558	6.401	6.558	658,676	+0.21(+3.27%)
Nov 06, 2009	6.136	6.415	6.112	6.350	841,662	+0.10(+1.58%)
Nov 05, 2009	6.282	6.316	6.109	6.252	1,871,914	+0.10(+1.55%)
Nov 04, 2009	6.207	6.286	6.061	6.156	1,740,890	+0.01(+0.17%)
Nov 03, 2009	6.085	6.180	6.003	6.146	1,245,352	+0.04(+0.73%)
Nov 02, 2009	6.040	6.217	6.037	6.102	2,414,812	+0.06(+1.07%)
Oct 30, 2009	5.874	6.197	5.874	6.037	2,511,042	+0.07(+1.20%)
Oct 29, 2009	5.720	6.047	5.697	5.965	2,146,962	+0.32(+5.61%)
Oct 28, 2009	5.952	5.993	5.628	5.649	3,138,165	-0.40(-6.64%)
Oct 27, 2009	6.391	6.391	6.040	6.051	2,547,859	-0.33(-5.23%)
Oct 26, 2009	6.575	6.623	6.333	6.384	1,243,939	-0.17(-2.60%)
Oct 23, 2009	6.609	6.612	6.527	6.555	1,518,483	-0.08(-1.18%)
Oct 22, 2009	6.469	6.646	6.374	6.633	736,630	+0.18(+2.74%)
Oct 21, 2009	6.429	6.643	6.405	6.456	1,310,871	-0.01(-0.11%)
Oct 20, 2009	6.357	6.486	6.343	6.463	2,285,389	-0.16(-2.47%)
Oct 19, 2009	6.660	6.755	6.589	6.626	715,135	-0.01(-0.15%)
Oct 16, 2009	6.606	6.636	6.459	6.636	1,497,093	-0.03(-0.46%)
Oct 15, 2009	6.776	6.820	6.629	6.667	1,520,838	-0.12(-1.76%)
Oct 14, 2009	6.779	6.834	6.721	6.786	1,114,238	+0.08(+1.22%)
Oct 13, 2009	6.834	6.888	6.677	6.704	1,346,819	-0.10(-1.40%)
Oct 12, 2009	6.824	6.926	6.712	6.800	677,816	-0.01(-0.20%)
Oct 09, 2009	6.715	6.909	6.612	6.813	1,460,279	+0.15(+2.30%)
Oct 08, 2009	6.558	6.708	6.558	6.660	696,826	+0.10(+1.56%)
Oct 07, 2009	6.480	6.606	6.449	6.558	601,154	+0.07(+1.16%)
Oct 06, 2009	6.476	6.609	6.435	6.483	1,774,095	+0.09(+1.33%)
Oct 05, 2009	6.330	6.432	6.272	6.398	815,524	+0.08(+1.29%)
Oct 02, 2009	6.275	6.405	6.173	6.316	1,053,382	-0.03(-0.48%)
Oct 01, 2009	6.715	6.721	6.340	6.347	1,656,402	-0.37(-5.48%)
Sep 30, 2009	6.755	6.793	6.539	6.715	2,260,596	+0.04(+0.56%)
Sep 29, 2009	6.650	6.769	6.480	6.677	2,750,088	+0.05(+0.82%)
Sep 28, 2009	6.422	6.687	6.412	6.623	1,808,562	+0.20(+3.13%)
Sep 25, 2009	6.163	6.452	6.143	6.422	2,530,667	+0.22(+3.57%)
Sep 24, 2009	6.534	6.568	6.149	6.200	2,676,110	-0.29(-4.41%)
Sep 23, 2009	6.633	6.633	6.473	6.486	932,770	-0.09(-1.30%)
Sep 22, 2009	6.824	6.824	6.565	6.572	1,355,664	-0.14(-2.03%)
Sep 21, 2009	6.418	6.732	6.371	6.708	2,960,413	+0.12(+1.76%)
Sep 18, 2009	6.544	6.681	6.367	6.592	2,868,274	+0.06(+0.99%)
Sep 17, 2009	6.718	6.803	6.442	6.527	3,052,851	-0.29(-4.29%)
Sep 16, 2009	6.844	6.871	6.721	6.820	2,670,051	-0.01(-0.10%)
Sep 15, 2009	6.817	6.939	6.718	6.827	4,357,658	-0.01(-0.15%)
Sep 14, 2009	6.885	6.892	6.711	6.837	1,265,123	-0.06(-0.89%)
Sep 11, 2009	6.980	7.007	6.796	6.898	1,868,472	-0.07(-1.03%)
Sep 10, 2009	6.960	7.089	6.898	6.970	1,667,163	-0.03(-0.49%)
Sep 09, 2009	7.045	7.116	6.919	7.004	2,969,737	-0.00(-0.05%)
Sep 08, 2009	7.110	7.150	6.973	7.007	1,926,546	+0.03(+0.39%)
Sep 04, 2009	6.909	7.048	6.892	6.980	3,985,079	+0.12(+1.74%)
Sep 03, 2009	6.810	6.946	6.735	6.861	1,977,445	+0.07(+1.10%)
Sep 02, 2009	6.790	6.851	6.609	6.786	1,246,770	+0.01(+0.10%)
Sep 01, 2009	7.007	7.099	6.674	6.779	2,170,686	-0.23(-3.30%)
Aug 31, 2009	7.116	7.181	6.956	7.011	1,077,327	-0.22(-3.01%)
Aug 28, 2009	7.345	7.396	7.188	7.229	850,449	-0.08(-1.12%)
Aug 27, 2009	7.314	7.345	7.164	7.310	1,453,989	-0.02(-0.32%)
Aug 26, 2009	7.276	7.338	7.167	7.334	1,880,619	-0.04(-0.51%)
Aug 25, 2009	7.290	7.525	7.290	7.372	2,060,095	+0.04(+0.51%)
Aug 24, 2009	7.283	7.389	7.253	7.334	2,027,052	+0.12(+1.70%)
Aug 21, 2009	7.263	7.317	7.161	7.212	1,518,900	+0.09(+1.29%)
Aug 20, 2009	7.072	7.171	6.977	7.120	1,522,218	+0.12(+1.75%)
Aug 19, 2009	6.793	7.154	6.762	6.997	2,131,138	+0.09(+1.28%)
Aug 18, 2009	6.415	6.929	6.408	6.909	2,886,174	+0.50(+7.81%)
Aug 17, 2009	6.500	6.538	6.340	6.408	2,353,138	-0.31(-4.61%)
Aug 14, 2009	6.340	6.728	6.296	6.718	4,874,924	+0.58(+9.43%)
Aug 13, 2009	6.221	6.565	6.129	6.139	7,436,425	+0.37(+6.50%)
Aug 12, 2009	5.843	5.928	5.727	5.765	3,651,193	-0.13(-2.25%)
Aug 11, 2009	6.044	6.044	5.846	5.897	2,485,074	-0.23(-3.78%)
Aug 10, 2009	6.313	6.350	6.091	6.129	2,008,212	-0.24(-3.74%)
Aug 07, 2009	5.928	6.398	5.870	6.367	3,832,299	+0.50(+8.47%)
Aug 06, 2009	5.782	5.894	5.652	5.870	2,197,283	+0.10(+1.65%)
Aug 05, 2009	5.765	5.850	5.662	5.775	1,905,042	+0.04(+0.65%)
Aug 04, 2009	5.765	5.765	5.690	5.737	3,142,100	+0.03(+0.48%)
Aug 03, 2009	5.758	5.805	5.669	5.710	1,035,917	+0.05(+0.90%)
Jul 31, 2009	5.697	5.765	5.642	5.659	1,369,142	-0.03(-0.60%)
Jul 30, 2009	5.727	5.822	5.666	5.693	2,561,375	+0.12(+2.21%)
Jul 29, 2009	5.652	5.720	5.499	5.571	730,618	-0.11(-1.86%)
Jul 28, 2009	5.584	5.683	5.553	5.676	770,710	+0.02(+0.36%)
Jul 27, 2009	5.686	5.724	5.601	5.656	984,124	-0.05(-0.95%)
Jul 24, 2009	5.714	5.775	5.611	5.710	1,566,536	-0.05(-0.83%)
Jul 23, 2009	5.724	5.884	5.673	5.758	2,527,107	+0.05(+0.83%)
Jul 22, 2009	5.693	5.816	5.686	5.710	1,850,213	+0.03(+0.48%)
Jul 21, 2009	5.720	5.785	5.533	5.683	1,753,490	-0.02(-0.36%)
Jul 20, 2009	5.577	5.703	5.536	5.703	1,520,958	+0.24(+4.43%)
Jul 17, 2009	5.543	5.550	5.414	5.462	1,086,587	-0.05(-0.87%)
Jul 16, 2009	5.278	5.533	5.247	5.509	1,444,966	+0.16(+3.06%)
Jul 15, 2009	5.216	5.373	5.162	5.346	1,694,067	+0.26(+5.16%)
Jul 14, 2009	4.876	5.104	4.852	5.084	1,728,541	+0.27(+5.59%)
Jul 13, 2009	4.706	4.815	4.668	4.815	1,330,340	+0.14(+3.06%)
Jul 10, 2009	4.716	4.719	4.624	4.672	1,393,644	-0.06(-1.22%)
Jul 09, 2009	4.920	4.920	4.726	4.729	1,651,732	-0.08(-1.63%)
Jul 08, 2009	4.699	4.808	4.689	4.808	3,822,586	+0.03(+0.57%)
Jul 07, 2009	4.651	4.804	4.631	4.781	3,012,349	+0.18(+4.00%)
Jul 06, 2009	4.798	4.804	4.450	4.597	3,749,167	-0.27(-5.46%)
Jul 02, 2009	5.087	5.131	4.849	4.862	1,950,126	-0.20(-3.90%)
Jul 01, 2009	5.019	5.179	5.016	5.060	2,051,854	+0.02(+0.41%)
Jun 30, 2009	5.043	5.155	4.971	5.039	3,568,974	+0.05(+1.09%)
Jun 29, 2009	5.407	5.407	4.944	4.985	7,041,493	-0.46(-8.39%)
Jun 26, 2009	5.393	5.516	5.356	5.441	1,690,490	+0.05(+0.88%)
Jun 25, 2009	5.441	5.445	5.308	5.393	3,635,697	+0.11(+2.13%)
Jun 24, 2009	5.060	5.349	5.060	5.281	3,926,919	+0.27(+5.30%)
Jun 23, 2009	5.124	5.138	4.798	5.016	3,049,427	-0.06(-1.21%)
Jun 22, 2009	5.104	5.176	4.930	5.077	3,684,620	-0.23(-4.30%)
Jun 19, 2009	5.387	5.414	5.288	5.305	2,236,493	-0.10(-1.89%)
Jun 18, 2009	5.458	5.553	5.383	5.407	3,601,779	+0.02(+0.44%)
Jun 17, 2009	5.506	5.506	5.244	5.383	2,143,652	-0.13(-2.29%)
Jun 16, 2009	5.788	5.788	5.451	5.509	2,952,935	-0.18(-3.17%)
Jun 15, 2009	5.778	5.778	5.540	5.690	2,412,128	-0.14(-2.39%)
Jun 12, 2009	5.788	5.840	5.724	5.829	1,834,119	-0.05(-0.93%)
Jun 11, 2009	5.659	5.989	5.628	5.884	4,318,900	+0.18(+3.10%)
Jun 10, 2009	5.874	5.874	5.618	5.707	3,472,991	-0.05(-0.83%)
Jun 09, 2009	5.421	5.799	5.404	5.754	4,618,874	+0.44(+8.19%)
Jun 08, 2009	5.267	5.393	5.148	5.319	3,173,930	-0.16(-2.92%)
Jun 05, 2009	5.605	5.605	5.227	5.479	3,515,711	+0.04(+0.69%)
Jun 04, 2009	5.543	5.628	5.332	5.441	3,648,614	-0.10(-1.72%)
Jun 03, 2009	5.652	5.727	5.346	5.536	4,081,541	-0.32(-5.52%)
Jun 02, 2009	5.860	6.023	5.710	5.860	4,071,173	-0.01(-0.23%)

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