Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.938	8.001	7.796	7.938	10,903,030	-0.03(-0.40%)
Jul 29, 2010	8.054	8.096	7.870	7.970	8,566,042	-0.01(-0.07%)
Jul 28, 2010	7.975	8.196	7.912	7.975	10,950	+0.04(+0.46%)
Jul 27, 2010	7.938	8.080	7.828	7.938	8,231	-0.05(-0.59%)
Jul 26, 2010	7.727	8.017	7.670	7.986	8,608,684	+0.23(+2.92%)
Jul 23, 2010	7.569	7.775	7.480	7.759	12,864,495	+0.17(+2.29%)
Jul 22, 2010	7.296	7.627	7.296	7.585	104,422	+0.40(+5.49%)
Jul 21, 2010	7.432	7.432	7.153	7.190	12,182,201	-0.16(-2.15%)
Jul 20, 2010	7.348	7.359	7.016	7.348	10,783,853	+0.15(+2.05%)
Jul 19, 2010	7.048	7.217	6.937	7.201	9,460,682	+0.16(+2.32%)
Jul 16, 2010	7.043	7.348	6.985	7.037	13,780,064	-0.37(-5.05%)
Jul 15, 2010	7.422	7.443	7.164	7.411	8,508,190	+0.03(+0.43%)
Jul 14, 2010	7.359	7.448	7.243	7.380	79,496	-0.05(-0.71%)
Jul 13, 2010	7.311	7.475	7.290	7.432	12,623,981	+0.23(+3.14%)
Jul 12, 2010	7.159	7.238	7.069	7.206	7,013,675	+0.04(+0.59%)
Jul 09, 2010	7.164	7.169	7.027	7.164	9,040,706	+0.08(+1.12%)
Jul 08, 2010	7.106	7.164	6.943	7.085	52,578	+0.06(+0.82%)
Jul 07, 2010	6.706	7.032	6.679	7.027	250,601	+0.36(+5.37%)
Jul 06, 2010	6.669	7.116	6.590	6.669	7,251	-0.19(-2.84%)
Jul 02, 2010	6.864	7.090	6.769	6.864	10,796,079	-0.12(-1.73%)
Jul 01, 2010	7.095	7.143	6.821	6.985	15,132	-0.09(-1.34%)
Jun 30, 2010	7.143	7.322	7.053	7.080	34,530	-0.06(-0.88%)
Jun 29, 2010	7.143	7.448	7.080	7.143	176,424	-0.51(-6.68%)
Jun 25, 2010	7.654	7.701	7.430	7.654	14,685,784	+0.21(+2.87%)
Jun 24, 2010	7.586	7.633	7.419	7.440	16,705,823	-0.21(-2.79%)
Jun 23, 2010	7.675	7.737	7.534	7.654	14,593,639	+0.02(+0.27%)
Jun 22, 2010	7.893	7.992	7.628	7.633	44,568	-0.29(-3.68%)
Jun 21, 2010	8.013	8.138	7.883	7.925	10,493,751	+0.02(+0.26%)
Jun 18, 2010	7.904	7.930	7.721	7.904	14,746,337	+0.11(+1.40%)
Jun 17, 2010	7.836	7.883	7.654	7.794	12,117,844	-0.02(-0.27%)
Jun 16, 2010	7.888	7.946	7.774	7.815	9,384,296	-0.15(-1.90%)
Jun 15, 2010	7.789	7.987	7.680	7.966	8,204,298	+0.24(+3.10%)
Jun 14, 2010	7.654	7.813	7.594	7.727	11,938,790	+0.15(+1.99%)
Jun 11, 2010	7.430	7.591	7.393	7.576	9,612,475	+0.03(+0.35%)
Jun 10, 2010	7.284	7.560	7.237	7.550	56,428	+0.40(+5.61%)
Jun 09, 2010	7.195	7.398	7.107	7.148	13,619,861	+0.02(+0.22%)
Jun 08, 2010	6.966	7.143	6.789	7.133	15,708,405	+0.14(+1.94%)
Jun 07, 2010	6.992	7.154	6.945	6.997	14,795,137	+0.06(+0.90%)
Jun 04, 2010	6.935	7.471	6.893	6.935	17,874,256	-0.57(-7.63%)
Jun 03, 2010	7.523	7.586	7.419	7.508	312,272	-0.04(-0.48%)
Jun 02, 2010	7.409	7.555	7.294	7.544	388,788	+0.21(+2.91%)
Jun 01, 2010	7.362	7.576	7.289	7.331	12,378,825	-0.12(-1.61%)
May 28, 2010	7.451	7.638	7.419	7.451	10,106,350	-0.14(-1.79%)
May 27, 2010	7.357	7.596	7.263	7.586	11,194,061	+0.40(+5.51%)
May 26, 2010	7.336	7.466	7.128	7.190	115,401	-0.03(-0.43%)
May 25, 2010	6.950	7.237	6.810	7.221	12,131,067	+0.03(+0.36%)
May 24, 2010	7.456	7.482	7.174	7.195	8,662,115	-0.24(-3.29%)
May 21, 2010	7.065	7.451	6.997	7.440	16,567,219	+0.25(+3.48%)
May 20, 2010	7.242	7.461	7.180	7.190	274,425	-0.46(-6.06%)
May 19, 2010	7.784	8.008	7.466	7.654	13,509,066	-0.18(-2.26%)
May 18, 2010	8.248	8.331	7.800	7.831	254,997	-0.30(-3.65%)
May 17, 2010	8.201	8.404	7.919	8.128	14,806,446	-0.07(-0.83%)
May 14, 2010	8.196	8.368	8.112	8.196	15,253,162	-0.24(-2.90%)
May 13, 2010	8.623	8.675	8.425	8.440	12,029,348	-0.21(-2.41%)
May 12, 2010	8.592	8.706	8.524	8.649	10,795,333	+0.10(+1.22%)
May 11, 2010	8.597	8.644	8.461	8.545	5,550	+0.03(+0.31%)
May 10, 2010	8.362	8.539	8.326	8.519	19,754,802	+0.70(+8.93%)
May 07, 2010	7.873	8.159	7.633	7.820	18,768,366	-0.01(-0.07%)
May 06, 2010	8.034	8.159	7.143	7.826	12,594	-0.13(-1.64%)
May 05, 2010	7.961	8.164	7.923	7.956	9,979,563	-0.22(-2.74%)
May 04, 2010	8.274	8.341	8.060	8.180	14,613,295	-0.21(-2.55%)
May 03, 2010	8.211	8.430	8.201	8.394	11,260,061	+0.27(+3.34%)
Apr 30, 2010	8.446	8.586	8.112	8.123	12,373,359	-0.36(-4.30%)
Apr 29, 2010	8.149	8.493	8.149	8.487	11,449,019	+0.42(+5.16%)
Apr 28, 2010	8.097	8.180	7.982	8.071	10,231,600	+0.07(+0.85%)
Apr 27, 2010	8.211	8.336	7.992	8.003	11,207,176	-0.29(-3.46%)
Apr 26, 2010	8.206	8.409	8.206	8.289	9,006,916	+0.08(+1.02%)
Apr 23, 2010	8.206	8.289	8.112	8.206	8,751,078	+0.03(+0.32%)
Apr 22, 2010	7.909	8.216	7.841	8.180	10,595,652	+0.20(+2.55%)
Apr 21, 2010	7.977	8.081	7.846	7.977	33,768	+0.10(+1.26%)
Apr 20, 2010	7.992	7.992	7.774	7.878	18,822,268	-0.02(-0.20%)
Apr 19, 2010	7.820	7.977	7.716	7.893	20,148,650	+0.01(+0.13%)
Apr 16, 2010	8.123	8.216	7.873	7.883	21,344,640	-0.27(-3.32%)
Apr 15, 2010	8.482	8.493	8.117	8.154	13,849,167	-0.33(-3.93%)
Apr 14, 2010	8.680	8.711	8.456	8.487	11,952,631	-0.11(-1.27%)
Apr 13, 2010	8.414	8.644	8.414	8.597	10,112,408	+0.18(+2.10%)
Apr 12, 2010	8.555	8.602	8.420	8.420	8,980,877	-0.13(-1.46%)
Apr 09, 2010	8.414	8.581	8.383	8.545	10,573,127	+0.16(+1.93%)
Apr 08, 2010	8.315	8.451	8.269	8.383	9,657,149	+0.05(+0.63%)
Apr 07, 2010	8.581	8.623	8.295	8.331	12,408,167	-0.28(-3.27%)
Apr 06, 2010	8.336	8.623	8.305	8.612	10,338,882	+0.27(+3.25%)
Apr 05, 2010	8.206	8.404	8.201	8.341	11,935,320	+0.14(+1.72%)
Apr 01, 2010	8.227	8.201	8.201	8.201	11,440,528	+0.05(+0.64%)
Mar 31, 2010	8.279	8.302	8.143	8.149	13,239,479	-0.13(-1.51%)
Mar 30, 2010	8.341	8.361	8.235	8.274	10,169,902	-0.06(-0.74%)
Mar 29, 2010	8.351	8.361	8.222	8.336	8,585,808	+0.03(+0.37%)
Mar 26, 2010	8.305	8.372	8.191	8.305	10,926,674	+0.02(+0.25%)
Mar 25, 2010	8.248	8.480	8.243	8.284	9,244,797	+0.09(+1.13%)
Mar 24, 2010	8.067	8.248	8.057	8.191	8,005,695	+0.10(+1.21%)
Mar 23, 2010	8.171	8.202	8.016	8.093	10,619,025	-0.05(-0.63%)
Mar 22, 2010	7.985	8.176	7.923	8.145	7,295,167	+0.11(+1.41%)
Mar 19, 2010	8.052	8.129	7.969	8.031	10,393,074	-0.04(-0.45%)
Mar 18, 2010	8.207	8.207	8.047	8.067	11,214,856	-0.13(-1.64%)
Mar 17, 2010	8.062	8.279	8.021	8.202	9,486,064	+0.17(+2.12%)
Mar 16, 2010	7.825	8.060	7.794	8.031	9,782,660	+0.25(+3.18%)
Mar 15, 2010	7.696	7.830	7.686	7.784	6,921,325	-0.02(-0.20%)
Mar 12, 2010	7.742	7.840	7.717	7.799	5,572,495	+0.10(+1.27%)
Mar 11, 2010	7.577	7.711	7.510	7.701	5,844,292	+0.09(+1.22%)
Mar 10, 2010	7.608	7.670	7.515	7.608	6,600,578	+0.04(+0.48%)
Mar 09, 2010	7.577	7.701	7.500	7.572	8,013,642	-0.04(-0.47%)
Mar 08, 2010	7.536	7.660	7.531	7.608	5,976,038	+0.07(+0.96%)
Mar 05, 2010	7.289	7.562	7.227	7.536	10,727,864	+0.29(+4.06%)
Mar 04, 2010	7.221	7.268	7.188	7.242	8,468,587	+0.02(+0.29%)
Mar 03, 2010	7.221	7.294	7.165	7.221	10,865,284	-0.01(-0.14%)
Mar 02, 2010	7.258	7.283	7.191	7.232	13,113,761	+0.01(+0.14%)
Mar 01, 2010	7.196	7.273	7.154	7.221	10,914,512	+0.06(+0.79%)
Feb 26, 2010	7.211	7.268	7.160	7.165	15,605,921	-0.03(-0.43%)
Feb 25, 2010	7.020	7.227	6.953	7.196	9,589,162	+0.08(+1.09%)
Feb 24, 2010	6.969	7.118	6.933	7.118	8,459,779	+0.19(+2.68%)
Feb 23, 2010	7.000	7.056	6.902	6.933	8,250,004	-0.10(-1.47%)
Feb 22, 2010	7.067	7.118	7.010	7.036	6,593,566	-0.04(-0.51%)
Feb 19, 2010	7.067	7.113	6.958	7.072	8,724,696	-0.02(-0.22%)
Feb 18, 2010	6.881	7.149	6.881	7.087	10,063,549	+0.17(+2.38%)
Feb 17, 2010	6.876	7.000	6.824	6.922	8,577,472	+0.10(+1.44%)
Feb 16, 2010	6.613	6.840	6.644	6.824	8,571,187	+0.21(+3.20%)
Feb 12, 2010	6.515	6.613	6.613	6.613	9,253,052	+0.05(+0.71%)
Feb 11, 2010	6.592	6.628	6.468	6.566	9,727,544	-0.02(-0.24%)
Feb 10, 2010	6.618	6.706	6.448	6.582	6,647,733	-0.02(-0.31%)
Feb 09, 2010	6.577	6.649	6.476	6.602	19,396,218	-0.06(-0.85%)
Feb 08, 2010	6.680	6.762	6.489	6.659	12,576,291	-0.03(-0.46%)
Feb 05, 2010	6.530	6.804	6.515	6.690	23,511,748	+0.16(+2.45%)
Feb 04, 2010	6.484	6.659	6.443	6.530	26,103,868	+0.00(+0.00%)
Feb 03, 2010	6.690	6.742	6.468	6.530	11,587,035	-0.18(-2.69%)
Feb 02, 2010	6.680	6.752	6.582	6.711	10,779,473	+0.10(+1.44%)
Feb 01, 2010	6.561	6.670	6.528	6.615	8,698,235	+0.11(+1.62%)
Jan 29, 2010	6.546	6.623	6.427	6.510	14,254,986	+0.02(+0.24%)
Jan 28, 2010	6.700	6.700	6.396	6.494	11,928,209	-0.12(-1.87%)
Jan 27, 2010	6.628	6.654	6.458	6.618	14,717,309	-0.01(-0.08%)
Jan 26, 2010	6.695	6.757	6.597	6.623	12,062,211	-0.11(-1.61%)
Jan 25, 2010	6.850	6.850	6.602	6.731	11,964,053	+0.01(+0.08%)
Jan 22, 2010	6.850	6.979	6.685	6.726	17,746,640	-0.12(-1.73%)
Jan 21, 2010	7.051	7.093	6.835	6.845	18,162,026	-0.18(-2.50%)
Jan 20, 2010	7.041	7.051	6.912	7.020	14,895,568	-0.10(-1.45%)
Jan 19, 2010	6.896	7.149	6.876	7.123	15,774,153	+0.10(+1.40%)
Jan 15, 2010	7.160	7.025	7.025	7.025	15,266,789	-0.18(-2.51%)
Jan 14, 2010	7.278	7.319	7.116	7.206	11,250,111	-0.11(-1.55%)
Jan 13, 2010	7.077	7.423	7.056	7.319	15,172,512	+0.23(+3.28%)
Jan 12, 2010	7.093	7.252	7.051	7.087	19,094,606	-0.20(-2.76%)
Jan 11, 2010	7.252	7.309	7.160	7.289	10,994,880	+0.10(+1.44%)
Jan 08, 2010	7.247	7.314	7.108	7.185	10,928,194	-0.09(-1.28%)
Jan 07, 2010	7.005	7.294	7.005	7.278	13,427,477	+0.24(+3.37%)
Jan 06, 2010	7.010	7.098	6.969	7.041	11,953,012	+0.03(+0.44%)
Jan 05, 2010	7.005	7.077	6.917	7.010	11,624,546	-0.04(-0.51%)
Jan 04, 2010	7.025	7.160	6.995	7.046	12,143,267	+0.07(+0.96%)
Dec 31, 2009	7.211	6.979	6.979	6.979	10,190,590	-0.21(-2.87%)
Dec 30, 2009	7.113	7.185	7.005	7.185	6,127,986	+0.04(+0.58%)
Dec 29, 2009	7.258	7.335	7.103	7.144	5,637,367	-0.07(-0.93%)
Dec 28, 2009	7.252	7.330	7.149	7.211	5,269,860	+0.01(+0.07%)
Dec 24, 2009	7.113	7.216	7.025	7.206	3,977,346	+0.16(+2.27%)
Dec 23, 2009	6.953	7.160	6.891	7.046	8,619,804	+0.11(+1.64%)
Dec 22, 2009	6.726	6.938	6.726	6.933	7,758,163	+0.14(+2.05%)
Dec 21, 2009	6.685	6.798	6.618	6.793	11,191,396	+0.18(+2.65%)
Dec 18, 2009	6.504	6.618	6.427	6.618	13,413,383	+0.20(+3.05%)
Dec 17, 2009	6.401	6.499	6.355	6.422	7,913,644	-0.02(-0.24%)
Dec 16, 2009	6.360	6.510	6.345	6.437	12,232,035	-0.01(-0.16%)
Dec 15, 2009	6.365	6.484	6.345	6.448	15,948,392	-0.01(-0.16%)
Dec 14, 2009	6.396	6.497	6.396	6.458	19,167,138	+0.01(+0.16%)
Dec 11, 2009	6.401	6.458	6.308	6.448	17,058,430	+0.12(+1.96%)
Dec 10, 2009	6.448	6.468	6.283	6.324	19,261,582	-0.08(-1.21%)
Dec 09, 2009	6.541	6.541	6.386	6.401	26,867,072	-0.05(-0.80%)
Dec 08, 2009	6.391	6.546	6.308	6.453	68,177,168	-0.29(-4.36%)
Dec 07, 2009	7.000	7.113	6.690	6.747	18,155,842	-0.26(-3.75%)
Dec 04, 2009	6.726	7.036	6.726	7.010	30,013,490	+0.43(+6.50%)
Dec 03, 2009	6.422	6.793	6.422	6.582	18,605,300	-0.02(-0.31%)
Dec 02, 2009	6.324	6.639	6.257	6.602	14,591,031	+0.28(+4.49%)
Dec 01, 2009	6.412	6.448	6.257	6.319	13,989,765	-0.04(-0.57%)
Nov 30, 2009	6.143	6.370	6.102	6.355	15,139,962	+0.24(+3.97%)
Nov 27, 2009	6.066	6.257	6.066	6.112	6,406,196	-0.23(-3.58%)
Nov 25, 2009	6.221	6.370	6.221	6.339	7,847,942	+0.12(+1.91%)
Nov 24, 2009	6.422	6.422	6.190	6.221	10,472,534	-0.15(-2.43%)
Nov 23, 2009	6.443	6.597	6.339	6.376	11,013,691	-0.02(-0.32%)
Nov 20, 2009	6.381	6.437	6.298	6.396	9,699,474	-0.03(-0.40%)
Nov 19, 2009	6.489	6.489	6.329	6.422	13,669,818	-0.12(-1.89%)
Nov 18, 2009	6.499	6.577	6.443	6.546	15,125,220	+0.06(+0.95%)
Nov 17, 2009	6.587	6.706	6.484	6.484	11,746,479	-0.11(-1.72%)
Nov 16, 2009	6.474	6.716	6.474	6.597	15,844,185	+0.18(+2.73%)
Nov 13, 2009	6.520	6.623	6.360	6.422	16,212,729	-0.02(-0.24%)
Nov 12, 2009	6.566	6.608	6.427	6.437	8,642,312	-0.17(-2.50%)
Nov 11, 2009	6.566	6.644	6.437	6.602	11,545,367	+0.15(+2.40%)
Nov 10, 2009	6.602	6.602	6.329	6.448	10,736,469	-0.16(-2.42%)
Nov 09, 2009	6.293	6.613	6.205	6.608	19,438,442	+0.44(+7.20%)
Nov 06, 2009	6.112	6.252	6.087	6.164	14,813,440	+0.10(+1.70%)
Nov 05, 2009	6.365	6.386	5.953	6.061	31,468,976	-0.38(-5.85%)
Nov 04, 2009	6.783	6.855	6.422	6.437	20,749,472	-0.25(-3.78%)
Nov 03, 2009	6.489	6.711	6.391	6.690	15,642,839	+0.10(+1.49%)
Nov 02, 2009	6.453	6.716	6.345	6.592	16,115,490	+0.07(+1.11%)
Oct 30, 2009	6.566	6.706	6.303	6.520	25,311,344	-0.18(-2.62%)
Oct 29, 2009	6.412	6.726	6.365	6.695	14,550,338	+0.40(+6.39%)
Oct 28, 2009	6.530	6.731	6.267	6.293	22,100,036	-0.31(-4.69%)
Oct 27, 2009	7.015	7.048	6.551	6.602	21,964,580	-0.38(-5.40%)
Oct 26, 2009	7.082	7.325	6.943	6.979	12,011,486	-0.07(-0.95%)
Oct 23, 2009	7.165	7.175	6.989	7.046	13,841,832	-0.18(-2.50%)
Oct 22, 2009	7.015	7.227	6.958	7.227	20,823,086	+0.22(+3.09%)
Oct 21, 2009	6.685	7.263	6.685	7.010	21,853,628	+0.25(+3.66%)
Oct 20, 2009	6.700	6.819	6.690	6.762	9,403,378	-0.14(-2.09%)
Oct 19, 2009	6.809	6.958	6.804	6.907	11,531,207	+0.12(+1.75%)
Oct 16, 2009	6.891	6.958	6.744	6.788	10,349,729	-0.26(-3.66%)
Oct 15, 2009	6.891	7.051	6.819	7.046	13,430,234	+0.08(+1.11%)
Oct 14, 2009	6.649	7.010	6.639	6.969	19,031,544	+0.46(+7.05%)
Oct 13, 2009	6.551	6.577	6.360	6.510	12,315,461	-0.08(-1.17%)
Oct 12, 2009	6.520	6.649	6.499	6.587	8,898,301	+0.04(+0.55%)
Oct 09, 2009	6.453	6.551	6.319	6.551	11,858,260	+0.06(+0.95%)
Oct 08, 2009	6.355	6.541	6.345	6.489	10,268,210	+0.20(+3.11%)
Oct 07, 2009	6.278	6.376	6.123	6.293	11,373,904	-0.02(-0.33%)
Oct 06, 2009	6.314	6.448	6.185	6.314	17,821,726	+0.07(+1.16%)
Oct 05, 2009	6.138	6.303	6.087	6.241	11,083,816	+0.19(+3.15%)
Oct 02, 2009	6.030	6.311	5.953	6.051	18,810,308	-0.15(-2.41%)
Oct 01, 2009	6.670	6.721	6.185	6.200	21,023,544	-0.53(-7.82%)
Sep 30, 2009	6.881	6.948	6.618	6.726	24,074,752	-0.14(-2.10%)
Sep 29, 2009	7.123	7.129	6.829	6.871	12,093,612	-0.03(-0.45%)
Sep 28, 2009	6.762	7.103	6.742	6.902	14,748,704	+0.19(+2.76%)
Sep 25, 2009	6.654	6.917	6.541	6.716	15,511,239	+0.04(+0.54%)
Sep 24, 2009	7.154	7.299	6.670	6.680	20,560,610	-0.44(-6.16%)
Sep 23, 2009	7.706	7.742	7.118	7.118	18,160,210	-0.56(-7.32%)
Sep 22, 2009	7.526	7.706	7.423	7.681	17,324,598	+0.22(+2.97%)
Sep 21, 2009	7.613	7.701	7.433	7.459	16,770,215	-0.25(-3.21%)
Sep 18, 2009	7.902	7.975	7.626	7.706	34,024,220	-0.17(-2.10%)
Sep 17, 2009	7.634	8.186	7.593	7.871	36,726,640	+0.34(+4.45%)
Sep 16, 2009	7.350	7.892	7.325	7.536	38,253,036	+0.24(+3.25%)
Sep 15, 2009	6.907	7.340	6.721	7.299	45,664,940	+0.41(+5.99%)
Sep 14, 2009	6.618	6.886	6.561	6.886	19,495,202	+0.16(+2.38%)
Sep 11, 2009	6.706	6.850	6.587	6.726	18,418,494	+0.04(+0.54%)
Sep 10, 2009	6.510	6.706	6.381	6.690	12,860,992	+0.16(+2.45%)
Sep 09, 2009	6.345	6.572	6.252	6.530	15,701,408	+0.20(+3.18%)
Sep 08, 2009	6.143	6.329	6.118	6.329	15,906,381	+0.30(+4.96%)
Sep 04, 2009	5.932	6.030	5.772	6.030	8,734,329	+0.10(+1.74%)
Sep 03, 2009	5.885	5.932	5.679	5.927	14,306,330	+0.12(+2.04%)
Sep 02, 2009	6.061	6.061	5.793	5.808	19,980,870	-0.29(-4.82%)
Sep 01, 2009	6.448	6.479	6.071	6.102	20,189,808	-0.37(-5.74%)
Aug 31, 2009	6.458	6.515	6.293	6.474	22,468,312	-0.07(-1.10%)
Aug 28, 2009	6.345	6.572	6.308	6.546	16,060,740	+0.13(+2.09%)
Aug 27, 2009	6.406	6.474	6.221	6.412	19,818,462	-0.01(-0.16%)
Aug 26, 2009	6.324	6.443	6.159	6.422	15,397,118	+0.08(+1.30%)
Aug 25, 2009	5.989	6.437	5.984	6.339	17,207,208	+0.20(+3.19%)
Aug 24, 2009	6.272	6.360	6.128	6.143	13,923,785	-0.07(-1.16%)
Aug 21, 2009	6.118	6.288	5.937	6.216	18,854,680	+0.33(+5.61%)
Aug 20, 2009	5.473	5.911	5.473	5.885	12,004,668	+0.40(+7.34%)
Aug 19, 2009	5.452	5.530	5.401	5.483	9,990,481	-0.10(-1.76%)
Aug 18, 2009	5.385	5.664	5.385	5.581	10,337,608	+0.14(+2.48%)
Aug 17, 2009	5.488	5.581	5.365	5.446	13,379,757	-0.31(-5.39%)
Aug 14, 2009	5.803	5.849	5.581	5.757	12,971,658	-0.17(-2.79%)
Aug 13, 2009	6.030	6.087	5.870	5.922	12,947,592	-0.03(-0.52%)
Aug 12, 2009	5.818	6.107	5.782	5.953	12,949,589	+0.11(+1.94%)
Aug 11, 2009	5.999	6.061	5.818	5.839	14,653,878	-0.25(-4.07%)
Aug 10, 2009	6.174	6.278	5.968	6.087	15,837,326	-0.12(-1.91%)
Aug 07, 2009	5.937	6.453	5.834	6.205	18,982,078	+0.36(+6.18%)
Aug 06, 2009	5.901	6.143	5.772	5.844	24,087,986	-0.02(-0.26%)
Aug 05, 2009	5.395	5.860	5.385	5.860	28,120,416	+0.29(+5.28%)
Aug 04, 2009	5.184	5.720	5.101	5.566	30,656,610	+0.35(+6.73%)

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.

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services