Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.550	7.587	7.434	7.563	9,313,904	-0.01(-0.18%)
Sep 27, 2012	7.584	7.631	7.448	7.577	8,149,386	+0.05(+0.63%)
Sep 26, 2012	7.659	7.682	7.509	7.529	6,480,898	-0.12(-1.60%)
Sep 25, 2012	7.829	7.856	7.642	7.652	6,107,582	-0.13(-1.66%)
Sep 24, 2012	7.863	7.890	7.727	7.781	6,235,164	-0.10(-1.21%)
Sep 21, 2012	7.951	8.074	7.863	7.876	9,807,267	-0.02(-0.26%)
Sep 20, 2012	7.883	7.951	7.761	7.897	8,500,759	-0.05(-0.60%)
Sep 19, 2012	7.808	7.999	7.808	7.944	7,888,012	+0.12(+1.48%)
Sep 18, 2012	7.931	7.951	7.747	7.829	11,051,801	-0.10(-1.29%)
Sep 17, 2012	7.917	8.053	7.890	7.931	8,335,355	+0.01(+0.09%)
Sep 14, 2012	8.033	8.121	7.904	7.924	15,929,494	-0.06(-0.77%)
Sep 13, 2012	7.876	8.046	7.788	7.985	12,421,187	+0.10(+1.29%)
Sep 12, 2012	7.679	7.904	7.665	7.883	15,897,064	+0.26(+3.39%)
Sep 11, 2012	7.489	7.652	7.489	7.625	6,847,080	+0.09(+1.17%)
Sep 10, 2012	7.421	7.648	7.393	7.536	6,144,195	+0.07(+0.91%)
Sep 07, 2012	7.468	7.546	7.339	7.468	7,955,431	-0.02(-0.27%)
Sep 06, 2012	7.387	7.543	7.376	7.489	7,479,006	+0.18(+2.42%)
Sep 05, 2012	7.312	7.380	7.251	7.312	6,887,148	+0.03(+0.37%)
Sep 04, 2012	7.210	7.397	7.183	7.285	6,886,146	+0.09(+1.23%)
Aug 31, 2012	7.244	7.264	7.142	7.196	4,854,918	+0.01(+0.09%)
Aug 30, 2012	7.162	7.210	7.095	7.189	8,278,883	-0.05(-0.65%)
Aug 29, 2012	7.223	7.271	7.189	7.237	6,232,700	-0.04(-0.56%)
Aug 27, 2012	7.345	7.399	7.247	7.277	6,385,695	-0.03(-0.46%)
Aug 24, 2012	7.338	7.406	7.291	7.311	8,287,965	-0.03(-0.46%)
Aug 23, 2012	7.480	7.534	7.321	7.345	10,274,934	-0.14(-1.81%)
Aug 22, 2012	7.710	7.737	7.372	7.480	17,163,968	-0.26(-3.32%)
Aug 21, 2012	7.697	7.886	7.656	7.737	16,015,258	+0.05(+0.70%)
Aug 20, 2012	7.615	7.710	7.534	7.683	12,682,085	+0.06(+0.80%)
Aug 17, 2012	7.487	7.670	7.440	7.622	10,847,463	+0.13(+1.71%)
Aug 16, 2012	7.284	7.534	7.254	7.494	10,052,151	+0.24(+3.36%)
Aug 15, 2012	7.156	7.257	7.149	7.250	5,836,103	+0.07(+0.94%)
Aug 14, 2012	7.250	7.298	7.156	7.183	6,207,584	-0.01(-0.19%)
Aug 13, 2012	7.250	7.250	7.068	7.196	7,264,519	-0.07(-0.93%)
Aug 10, 2012	7.237	7.358	7.176	7.264	8,609,284	-0.03(-0.37%)
Aug 09, 2012	7.183	7.325	7.129	7.291	13,665,472	+0.28(+4.05%)
Aug 08, 2012	7.020	7.108	6.966	7.007	9,457,573	-0.05(-0.67%)
Aug 07, 2012	6.899	7.068	6.899	7.054	12,819,212	+0.22(+3.17%)
Aug 06, 2012	6.655	6.939	6.567	6.838	22,137,136	-0.58(-7.84%)
Aug 03, 2012	6.642	7.473	6.642	7.419	59,800,532	+0.87(+13.33%)
Aug 02, 2012	6.513	6.689	6.493	6.547	9,339,370	-0.07(-1.02%)
Aug 01, 2012	6.655	6.689	6.520	6.615	15,914,029	-0.06(-0.91%)
Jul 31, 2012	6.662	6.743	6.611	6.675	11,835,215	+0.01(+0.20%)
Jul 30, 2012	6.824	6.831	6.540	6.662	15,058,935	-0.18(-2.67%)
Jul 27, 2012	6.777	6.865	6.648	6.844	19,533,616	+0.15(+2.22%)
Jul 26, 2012	6.892	6.912	6.114	6.696	47,730,456	-0.74(-9.92%)
Jul 25, 2012	7.582	7.670	7.419	7.433	14,910,750	-0.13(-1.70%)
Jul 24, 2012	7.663	7.737	7.494	7.561	9,485,799	-0.11(-1.41%)
Jul 23, 2012	7.683	7.785	7.609	7.670	10,581,825	-0.17(-2.16%)
Jul 20, 2012	7.818	7.960	7.785	7.839	10,064,542	+0.02(+0.26%)
Jul 19, 2012	7.812	8.150	7.764	7.818	16,246,256	+0.04(+0.52%)
Jul 18, 2012	7.771	7.866	7.697	7.778	12,389,981	-0.02(-0.26%)
Jul 17, 2012	7.501	7.893	7.494	7.798	22,932,912	+0.37(+4.91%)
Jul 16, 2012	7.210	7.446	7.196	7.433	10,485,003	+0.20(+2.71%)
Jul 13, 2012	7.122	7.244	7.118	7.237	8,713,044	+0.13(+1.81%)
Jul 12, 2012	7.007	7.156	6.980	7.108	10,737,391	+0.06(+0.86%)
Jul 11, 2012	7.135	7.149	6.993	7.047	8,068,219	-0.09(-1.23%)
Jul 10, 2012	7.264	7.345	7.088	7.135	5,565,643	-0.08(-1.12%)
Jul 09, 2012	7.304	7.345	7.196	7.216	5,675,883	-0.12(-1.66%)
Jul 06, 2012	7.440	7.477	7.271	7.338	6,798,230	-0.21(-2.78%)
Jul 05, 2012	7.643	7.670	7.501	7.548	6,074,524	-0.15(-1.93%)
Jul 03, 2012	7.453	7.710	7.446	7.697	6,322,031	+0.23(+3.08%)
Jul 02, 2012	7.358	7.467	7.318	7.467	8,341,013	+0.13(+1.75%)
Jun 29, 2012	7.250	7.365	7.189	7.338	11,172,493	+0.27(+3.83%)
Jun 28, 2012	7.027	7.088	6.953	7.068	5,227,715	-0.03(-0.48%)
Jun 27, 2012	7.000	7.135	6.953	7.101	6,491,056	+0.14(+1.94%)
Jun 26, 2012	6.844	7.000	6.838	6.966	6,429,592	+0.13(+1.88%)
Jun 25, 2012	6.885	6.939	6.780	6.838	8,306,126	-0.14(-2.03%)
Jun 22, 2012	7.061	7.081	6.959	6.980	13,643,239	-0.05(-0.67%)
Jun 21, 2012	7.291	7.298	7.014	7.027	8,208,864	-0.26(-3.53%)
Jun 20, 2012	7.169	7.298	7.105	7.284	8,195,931	+0.11(+1.51%)
Jun 19, 2012	7.068	7.210	7.068	7.176	7,051,118	+0.14(+2.02%)
Jun 18, 2012	7.068	7.081	6.959	7.034	7,014,875	-0.07(-0.95%)
Jun 15, 2012	6.966	7.108	6.939	7.101	9,806,193	+0.11(+1.55%)
Jun 14, 2012	7.041	7.058	6.905	6.993	14,036,231	-0.01(-0.10%)
Jun 13, 2012	7.271	7.277	6.990	7.000	10,818,072	-0.30(-4.17%)
Jun 12, 2012	7.223	7.335	7.142	7.304	6,313,693	+0.11(+1.50%)
Jun 11, 2012	7.365	7.399	7.189	7.196	9,340,949	-0.14(-1.85%)
Jun 08, 2012	7.203	7.338	7.074	7.331	7,088,466	+0.12(+1.69%)
Jun 07, 2012	7.338	7.392	7.196	7.210	8,829,842	-0.02(-0.28%)
Jun 06, 2012	7.007	7.250	6.939	7.230	10,106,455	+0.26(+3.79%)
Jun 05, 2012	6.704	6.966	6.697	6.966	12,676,921	+0.23(+3.39%)
Jun 04, 2012	6.771	6.825	6.643	6.738	8,218,877	-0.03(-0.50%)
Jun 01, 2012	6.865	6.906	6.724	6.771	9,270,388	-0.22(-3.08%)
May 31, 2012	7.154	7.175	6.966	6.986	11,195,950	-0.20(-2.81%)
May 30, 2012	7.309	7.309	7.161	7.188	6,608,898	-0.20(-2.73%)
May 29, 2012	7.282	7.423	7.255	7.390	7,981,282	+0.17(+2.33%)
May 25, 2012	7.262	7.276	7.188	7.222	6,194,516	-0.03(-0.46%)
May 24, 2012	7.262	7.282	7.175	7.255	5,844,637	+0.01(+0.19%)
May 23, 2012	7.161	7.259	7.087	7.242	9,374,913	+0.03(+0.47%)
May 22, 2012	7.215	7.276	7.161	7.208	10,445,499	+0.01(+0.09%)
May 21, 2012	7.033	7.208	6.912	7.202	17,212,762	-0.03(-0.37%)
May 18, 2012	7.376	7.423	7.202	7.228	9,489,545	-0.09(-1.19%)
May 17, 2012	7.491	7.504	7.309	7.316	8,540,173	-0.17(-2.33%)
May 16, 2012	7.618	7.666	7.484	7.491	7,432,545	-0.09(-1.24%)
May 15, 2012	7.618	7.692	7.544	7.585	7,409,362	-0.07(-0.97%)
May 14, 2012	7.672	7.716	7.571	7.659	6,479,091	-0.14(-1.81%)
May 11, 2012	7.746	7.928	7.733	7.800	8,666,643	-0.03(-0.34%)
May 10, 2012	7.733	7.877	7.679	7.827	10,065,130	+0.17(+2.28%)
May 09, 2012	7.423	7.706	7.423	7.652	7,794,391	+0.09(+1.25%)
May 08, 2012	7.605	7.632	7.457	7.558	16,634,590	-0.13(-1.75%)
May 07, 2012	7.679	7.787	7.672	7.692	7,151,373	-0.04(-0.52%)
May 04, 2012	7.827	7.874	7.692	7.733	5,720,001	-0.17(-2.21%)
May 03, 2012	8.008	8.035	7.881	7.908	7,279,224	-0.09(-1.18%)
May 02, 2012	7.995	8.015	7.874	8.002	8,617,996	-0.04(-0.50%)
May 01, 2012	7.948	8.183	7.928	8.042	12,425,153	+0.10(+1.27%)
Apr 30, 2012	7.881	7.982	7.834	7.941	14,041,663	+0.05(+0.68%)
Apr 27, 2012	7.914	7.928	7.773	7.887	13,282,500	-0.02(-0.26%)
Apr 26, 2012	7.739	7.995	7.666	7.908	21,474,836	+0.44(+5.85%)
Apr 25, 2012	7.390	7.484	7.363	7.471	10,615,099	+0.15(+2.11%)
Apr 24, 2012	7.188	7.343	7.188	7.316	9,404,210	+0.11(+1.59%)
Apr 23, 2012	7.228	7.249	7.161	7.202	5,551,756	-0.11(-1.47%)
Apr 20, 2012	7.343	7.376	7.276	7.309	5,226,433	+0.01(+0.09%)
Apr 19, 2012	7.255	7.316	7.181	7.302	9,687,247	+0.03(+0.37%)
Apr 18, 2012	7.356	7.356	7.249	7.276	5,904,681	-0.11(-1.55%)
Apr 17, 2012	7.309	7.430	7.242	7.390	10,169,736	+0.15(+2.04%)
Apr 16, 2012	7.323	7.336	7.168	7.242	8,543,980	-0.01(-0.09%)
Apr 13, 2012	7.363	7.397	7.235	7.249	9,887,112	-0.15(-2.00%)
Apr 12, 2012	7.363	7.450	7.289	7.397	7,448,764	+0.20(+2.71%)
Apr 11, 2012	7.188	7.228	7.114	7.202	7,730,252	+0.12(+1.71%)
Apr 10, 2012	7.215	7.323	7.074	7.081	14,009,441	-0.16(-2.23%)
Apr 09, 2012	7.195	7.276	7.168	7.242	7,692,325	-0.11(-1.55%)
Apr 05, 2012	7.363	7.434	7.329	7.356	5,531,096	-0.02(-0.27%)
Apr 04, 2012	7.363	7.417	7.302	7.376	7,361,860	-0.08(-1.08%)
Apr 03, 2012	7.471	7.585	7.397	7.457	13,569,659	-0.05(-0.63%)
Apr 02, 2012	7.645	7.645	7.484	7.504	13,910,850	-0.17(-2.19%)
Mar 30, 2012	7.659	7.692	7.397	7.672	16,742,791	+0.03(+0.44%)
Mar 29, 2012	7.726	7.726	7.571	7.639	7,044,552	-0.11(-1.39%)
Mar 28, 2012	7.800	7.850	7.679	7.746	8,031,367	-0.09(-1.20%)
Mar 27, 2012	7.773	7.867	7.763	7.840	11,290,858	+0.09(+1.22%)
Mar 26, 2012	7.766	7.787	7.706	7.746	8,787,817	+0.10(+1.32%)
Mar 23, 2012	7.706	7.921	7.571	7.645	12,754,199	-0.03(-0.44%)
Mar 22, 2012	7.679	7.763	7.635	7.679	10,244,538	-0.07(-0.87%)
Mar 21, 2012	7.840	7.867	7.739	7.746	12,890,532	-0.08(-1.03%)
Mar 20, 2012	7.968	7.988	7.793	7.827	12,065,378	-0.22(-2.68%)
Mar 19, 2012	7.955	8.049	7.894	8.042	6,812,361	+0.11(+1.36%)
Mar 16, 2012	7.975	7.987	7.887	7.934	9,080,252	-0.02(-0.25%)
Mar 15, 2012	7.982	7.988	7.894	7.955	7,247,859	-0.03(-0.42%)
Mar 14, 2012	8.029	8.049	7.908	7.988	9,279,839	-0.06(-0.75%)
Mar 13, 2012	7.995	8.069	7.931	8.049	8,416,423	+0.09(+1.18%)
Mar 12, 2012	7.901	8.008	7.901	7.955	5,438,951	+0.02(+0.25%)
Mar 09, 2012	7.928	7.982	7.813	7.934	6,791,730	+0.02(+0.25%)
Mar 08, 2012	7.739	7.928	7.739	7.914	8,057,113	+0.24(+3.06%)
Mar 07, 2012	7.679	7.780	7.652	7.679	5,906,426	+0.06(+0.79%)
Mar 06, 2012	7.732	7.772	7.618	7.618	10,896,518	-0.19(-2.48%)
Mar 05, 2012	7.739	7.826	7.732	7.812	5,795,623	+0.07(+0.95%)
Mar 02, 2012	7.806	7.893	7.712	7.739	8,149,054	-0.05(-0.60%)
Mar 01, 2012	7.866	7.893	7.779	7.786	10,996,687	-0.05(-0.68%)
Feb 29, 2012	7.853	7.953	7.806	7.839	10,020,519	-0.01(-0.09%)
Feb 28, 2012	7.893	7.899	7.779	7.846	11,930,013	-0.05(-0.68%)
Feb 27, 2012	7.752	7.946	7.719	7.899	13,286,046	+0.13(+1.64%)
Feb 24, 2012	7.471	7.806	7.358	7.772	24,709,610	+0.47(+6.51%)
Feb 23, 2012	7.224	7.438	7.194	7.297	12,301,724	+0.05(+0.74%)
Feb 22, 2012	7.224	7.351	7.224	7.244	4,819,955	-0.06(-0.82%)
Feb 21, 2012	7.271	7.324	7.244	7.304	5,436,404	+0.06(+0.83%)
Feb 17, 2012	7.344	7.358	7.210	7.244	6,189,380	-0.07(-0.91%)
Feb 16, 2012	7.244	7.317	7.147	7.311	5,591,897	+0.08(+1.11%)
Feb 15, 2012	7.210	7.304	7.167	7.231	8,901,006	+0.07(+1.03%)
Feb 14, 2012	7.204	7.217	7.090	7.157	7,864,956	-0.03(-0.47%)
Feb 13, 2012	7.251	7.287	7.164	7.190	13,250,011	+0.01(+0.19%)
Feb 10, 2012	7.150	7.204	7.110	7.177	6,044,314	-0.05(-0.74%)
Feb 09, 2012	7.264	7.277	7.157	7.231	7,791,284	-0.03(-0.37%)
Feb 08, 2012	7.257	7.317	7.164	7.257	5,566,726	-0.01(-0.18%)
Feb 07, 2012	7.244	7.324	7.197	7.271	4,304,477	-0.01(-0.09%)
Feb 06, 2012	7.204	7.291	7.177	7.277	4,693,780	+0.01(+0.18%)
Feb 03, 2012	7.184	7.271	7.150	7.264	5,682,999	+0.18(+2.55%)
Feb 02, 2012	7.130	7.157	7.030	7.083	6,877,110	+0.01(+0.09%)
Feb 01, 2012	6.976	7.103	6.956	7.077	8,442,222	+0.17(+2.42%)
Jan 31, 2012	7.050	7.137	6.866	6.909	9,210,465	-0.08(-1.15%)
Jan 30, 2012	6.762	7.037	6.729	6.990	10,169,916	+0.17(+2.45%)
Jan 27, 2012	6.822	6.926	6.809	6.822	7,709,201	-0.03(-0.49%)
Jan 26, 2012	7.050	7.063	6.809	6.856	11,274,185	-0.16(-2.29%)
Jan 25, 2012	6.976	7.050	6.869	7.016	7,300,464	+0.03(+0.48%)
Jan 24, 2012	6.769	7.023	6.756	6.983	9,008,800	-0.01(-0.10%)
Jan 23, 2012	7.023	7.077	6.909	6.990	6,662,747	-0.05(-0.67%)
Jan 20, 2012	7.164	7.170	6.990	7.037	8,241,330	-0.10(-1.41%)
Jan 19, 2012	7.090	7.170	7.043	7.137	10,852,792	+0.05(+0.76%)
Jan 18, 2012	7.130	7.224	7.010	7.083	12,668,033	-0.07(-0.94%)
Jan 17, 2012	7.157	7.204	7.110	7.150	9,861,478	+0.11(+1.52%)
Jan 13, 2012	7.023	7.090	6.950	7.043	9,698,908	-0.04(-0.57%)
Jan 12, 2012	6.990	7.103	6.981	7.083	13,011,991	+0.09(+1.24%)
Jan 11, 2012	7.057	7.077	6.879	6.996	14,773,307	-0.09(-1.23%)
Jan 10, 2012	7.043	7.107	6.963	7.083	9,993,622	+0.11(+1.63%)
Jan 09, 2012	6.956	7.043	6.913	6.970	9,672,954	+0.06(+0.87%)
Jan 06, 2012	6.849	6.976	6.829	6.909	6,173,663	+0.05(+0.68%)
Jan 05, 2012	6.782	6.923	6.722	6.863	8,418,570	+0.06(+0.88%)
Jan 04, 2012	6.762	6.836	6.689	6.802	9,043,268	+0.29(+4.52%)
Dec 30, 2011	6.481	6.542	6.481	6.508	4,966,679	+0.03(+0.41%)
Dec 29, 2011	6.394	6.515	6.328	6.481	3,358,872	+0.15(+2.32%)
Dec 28, 2011	6.501	6.511	6.314	6.334	4,157,371	-0.15(-2.27%)
Dec 27, 2011	6.421	6.602	6.421	6.481	4,392,464	+0.00(+0.00%)
Dec 23, 2011	6.435	6.481	6.354	6.481	3,081,290	+0.19(+2.98%)
Dec 21, 2011	6.321	6.334	6.093	6.294	9,093,140	+0.02(+0.32%)
Dec 20, 2011	6.187	6.348	6.127	6.274	9,757,989	+0.23(+3.88%)
Dec 19, 2011	6.120	6.147	6.000	6.040	7,251,837	-0.04(-0.66%)
Dec 16, 2011	6.140	6.187	6.033	6.080	12,326,631	+0.00(+0.00%)
Dec 15, 2011	6.073	6.160	6.020	6.080	6,861,153	+0.13(+2.13%)
Dec 14, 2011	6.127	6.174	5.906	5.953	9,791,938	-0.28(-4.51%)
Dec 13, 2011	6.381	6.428	6.174	6.234	8,247,771	-0.09(-1.48%)
Dec 12, 2011	6.267	6.348	6.140	6.328	12,785,707	-0.08(-1.25%)
Dec 09, 2011	6.227	6.468	6.214	6.408	5,199,920	+0.21(+3.46%)
Dec 08, 2011	6.401	6.501	6.167	6.194	8,240,206	-0.25(-3.94%)
Dec 07, 2011	6.401	6.508	6.261	6.448	6,785,677	+0.01(+0.10%)
Dec 06, 2011	6.528	6.548	6.361	6.441	6,409,951	-0.09(-1.33%)
Dec 05, 2011	6.528	6.689	6.481	6.528	14,021,233	+0.15(+2.31%)
Dec 02, 2011	6.475	6.501	6.361	6.381	8,287,742	+0.01(+0.21%)
Dec 01, 2011	6.247	6.441	6.200	6.368	9,766,825	+0.09(+1.49%)
Nov 30, 2011	6.261	6.301	6.100	6.274	11,538,971	+0.36(+6.11%)
Nov 29, 2011	5.873	6.020	5.833	5.913	7,943,213	+0.07(+1.26%)
Nov 28, 2011	5.866	5.985	5.783	5.839	10,454,915	+0.25(+4.52%)
Nov 25, 2011	5.500	5.700	5.494	5.587	4,357,647	+0.06(+1.08%)
Nov 23, 2011	5.693	5.746	5.527	5.527	8,346,236	-0.29(-4.91%)
Nov 22, 2011	5.886	5.946	5.766	5.813	6,295,957	-0.08(-1.35%)
Nov 21, 2011	5.799	5.926	5.779	5.892	7,336,065	-0.06(-1.00%)
Nov 18, 2011	6.158	6.158	5.946	5.952	8,782,983	-0.16(-2.61%)
Nov 17, 2011	6.218	6.268	6.058	6.112	8,574,557	-0.14(-2.23%)
Nov 16, 2011	6.165	6.384	6.158	6.251	11,092,166	-0.01(-0.11%)
Nov 15, 2011	6.231	6.314	6.132	6.258	6,571,181	-0.01(-0.11%)
Nov 14, 2011	6.298	6.357	6.178	6.264	5,596,256	-0.10(-1.57%)
Nov 11, 2011	6.311	6.414	6.274	6.364	7,663,935	+0.17(+2.79%)
Nov 10, 2011	6.271	6.331	6.125	6.191	10,604,177	+0.02(+0.32%)
Nov 09, 2011	6.238	6.324	6.105	6.171	15,468,624	-0.28(-4.33%)
Nov 08, 2011	6.510	6.523	6.318	6.450	9,602,882	+0.01(+0.10%)
Nov 07, 2011	6.430	6.494	6.361	6.444	10,087,291	+0.01(+0.21%)
Nov 04, 2011	6.344	6.503	6.331	6.430	10,653,086	-0.03(-0.41%)
Nov 03, 2011	6.278	6.477	6.105	6.457	14,612,740	+0.25(+3.96%)
Nov 02, 2011	6.098	6.271	6.058	6.211	11,064,564	+0.23(+3.89%)
Nov 01, 2011	5.972	6.271	5.926	5.979	22,552,824	-0.32(-5.06%)
Oct 31, 2011	6.497	6.550	6.291	6.298	15,797,819	-0.29(-4.44%)
Oct 28, 2011	6.783	6.975	6.504	6.590	36,868,636	+0.66(+11.21%)
Oct 27, 2011	5.932	5.999	5.819	5.926	23,572,996	+0.21(+3.72%)
Oct 26, 2011	5.667	5.760	5.540	5.713	9,093,420	+0.14(+2.50%)
Oct 25, 2011	5.773	5.773	5.567	5.574	8,584,357	-0.24(-4.11%)
Oct 24, 2011	5.647	5.886	5.607	5.813	8,396,016	+0.21(+3.80%)
Oct 21, 2011	5.607	5.733	5.467	5.600	10,260,229	+0.09(+1.57%)
Oct 20, 2011	5.388	5.574	5.288	5.514	11,763,621	+0.16(+2.98%)
Oct 19, 2011	5.281	5.461	5.195	5.354	12,100,041	+0.05(+0.88%)
Oct 18, 2011	4.956	5.361	4.883	5.308	28,669,270	+0.37(+7.39%)
Oct 17, 2011	5.055	5.208	4.923	4.942	21,273,628	-0.38(-7.12%)
Oct 14, 2011	5.348	5.388	5.202	5.321	10,737,243	+0.08(+1.52%)
Oct 13, 2011	5.401	5.401	5.158	5.241	15,266,490	-0.21(-3.90%)
Oct 12, 2011	5.407	5.520	5.381	5.454	7,682,416	+0.11(+2.11%)
Oct 11, 2011	5.182	5.388	5.122	5.341	8,391,938	+0.13(+2.42%)
Oct 10, 2011	5.188	5.321	5.115	5.215	7,213,724	+0.17(+3.29%)
Oct 07, 2011	5.221	5.268	4.949	5.049	11,078,427	-0.13(-2.44%)
Oct 06, 2011	5.082	5.221	5.029	5.175	13,719,052	+0.12(+2.37%)
Oct 05, 2011	4.962	5.095	4.849	5.055	14,259,991	+0.11(+2.15%)
Oct 04, 2011	4.491	4.959	4.471	4.949	15,961,898	+0.33(+7.19%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Daily Times Leader