Marvell Technology Inc (NQ: MRVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.75	18.84	17.25	17.43	20,415,140	-1.07(-5.78%)
Jan 28, 2010	19.04	19.06	18.26	18.50	13,266,068	-0.56(-2.94%)
Jan 27, 2010	18.80	19.20	18.71	19.06	9,173,830	+0.25(+1.33%)
Jan 26, 2010	18.87	19.22	18.68	18.81	14,048,042	-0.13(-0.69%)
Jan 25, 2010	19.06	19.39	18.89	18.94	13,255,337	+0.13(+0.69%)
Jan 22, 2010	19.99	20.05	18.76	18.81	18,309,176	-1.24(-6.18%)
Jan 21, 2010	20.40	20.70	19.92	20.05	12,628,835	+0.08(+0.40%)
Jan 20, 2010	20.15	20.30	19.61	19.97	10,963,895	-0.38(-1.87%)
Jan 19, 2010	19.75	20.40	19.66	20.35	11,612,282	+0.77(+3.93%)
Jan 15, 2010	20.59	19.58	19.58	19.58	15,970,300	-0.82(-4.02%)
Jan 14, 2010	20.60	20.64	20.27	20.40	9,129,072	-0.29(-1.40%)
Jan 13, 2010	20.53	20.88	19.92	20.69	15,758,107	+0.33(+1.62%)
Jan 12, 2010	21.28	21.29	20.26	20.36	13,537,820	-0.84(-3.96%)
Jan 11, 2010	21.48	21.57	21.05	21.20	7,378,130	-0.16(-0.75%)
Jan 08, 2010	21.14	21.45	21.06	21.36	12,276,126	+0.24(+1.14%)
Jan 07, 2010	21.60	21.64	21.06	21.12	10,261,761	-0.50(-2.31%)
Jan 06, 2010	21.53	21.76	21.30	21.62	11,170,783	+0.19(+0.89%)
Jan 05, 2010	20.99	21.52	20.85	21.43	13,747,547	+0.40(+1.90%)
Jan 04, 2010	21.05	21.31	20.93	21.03	9,389,897	+0.28(+1.35%)
Dec 31, 2009	20.96	20.75	20.75	20.75	7,476,100	-0.08(-0.38%)
Dec 30, 2009	20.56	20.99	20.53	20.83	10,887,719	+0.57(+2.81%)
Dec 29, 2009	20.59	20.63	20.12	20.26	6,186,898	-0.30(-1.46%)
Dec 28, 2009	20.78	20.98	20.42	20.56	7,726,343	-0.12(-0.58%)
Dec 24, 2009	20.20	20.79	20.15	20.68	5,364,495	+0.61(+3.04%)
Dec 23, 2009	20.03	20.23	19.96	20.07	6,278,425	+0.05(+0.25%)
Dec 22, 2009	19.98	20.25	19.94	20.02	7,583,243	+0.06(+0.30%)
Dec 21, 2009	19.98	20.05	19.86	19.96	9,029,063	-0.03(-0.15%)
Dec 18, 2009	19.36	20.00	19.31	19.99	20,632,496	+0.74(+3.84%)
Dec 17, 2009	19.33	19.53	19.20	19.25	15,240,279	-0.29(-1.48%)
Dec 16, 2009	18.83	19.74	18.83	19.54	18,137,924	+0.81(+4.32%)
Dec 15, 2009	18.97	18.98	18.69	18.73	9,232,254	-0.26(-1.37%)
Dec 14, 2009	18.79	19.02	18.35	18.99	13,009,634	+0.56(+3.04%)
Dec 11, 2009	18.72	18.73	18.26	18.43	10,923,441	-0.24(-1.29%)
Dec 10, 2009	18.35	18.72	18.26	18.67	13,051,561	+0.40(+2.19%)
Dec 09, 2009	17.83	18.27	17.75	18.27	9,307,618	+0.41(+2.30%)
Dec 08, 2009	17.59	18.07	17.59	17.86	13,744,722	-0.05(-0.28%)
Dec 07, 2009	18.00	18.38	17.80	17.91	12,992,387	-0.15(-0.83%)
Dec 04, 2009	17.90	18.20	17.44	18.06	27,741,058	+1.53(+9.26%)
Dec 03, 2009	16.69	16.85	16.52	16.53	12,826,876	+0.00(+0.00%)
Dec 02, 2009	16.04	16.57	16.00	16.53	9,868,887	+0.50(+3.12%)
Dec 01, 2009	15.71	16.09	15.68	16.03	8,370,177	+0.61(+3.96%)
Nov 30, 2009	15.64	15.68	15.12	15.42	12,759,704	-0.21(-1.34%)
Nov 27, 2009	15.46	15.79	15.37	15.63	3,157,421	-0.27(-1.70%)
Nov 25, 2009	15.72	15.94	15.66	15.90	6,977,311	+0.24(+1.53%)
Nov 24, 2009	15.65	15.76	15.42	15.66	8,829,198	+0.05(+0.32%)
Nov 23, 2009	15.50	15.67	15.44	15.61	9,349,200	+0.33(+2.16%)
Nov 20, 2009	15.08	15.33	14.95	15.28	9,418,268	+0.01(+0.07%)
Nov 19, 2009	15.59	15.59	14.86	15.27	20,577,960	-0.82(-5.10%)
Nov 18, 2009	16.33	16.40	16.08	16.09	9,023,453	-0.32(-1.98%)
Nov 17, 2009	16.40	16.47	16.15	16.41	7,976,046	+0.18(+1.08%)
Nov 16, 2009	15.99	16.30	15.95	16.24	10,727,128	+0.40(+2.53%)
Nov 13, 2009	15.46	15.88	15.27	15.84	8,533,290	+0.56(+3.66%)
Nov 12, 2009	15.58	15.80	15.24	15.28	10,018,188	-0.26(-1.67%)
Nov 11, 2009	15.60	15.82	15.39	15.54	8,343,913	+0.08(+0.52%)
Nov 10, 2009	15.27	15.54	15.11	15.46	10,999,899	+0.22(+1.44%)
Nov 09, 2009	15.00	15.34	14.96	15.24	8,808,422	+0.51(+3.46%)
Nov 06, 2009	14.60	14.90	14.50	14.73	7,604,951	+0.03(+0.20%)
Nov 05, 2009	14.49	14.86	14.41	14.70	9,843,488	+0.47(+3.30%)
Nov 04, 2009	14.14	14.63	13.97	14.23	12,630,821	+0.29(+2.08%)
Nov 03, 2009	13.71	13.98	13.36	13.94	7,611,688	+0.11(+0.80%)
Nov 02, 2009	13.77	13.97	13.50	13.83	8,149,947	+0.10(+0.73%)
Oct 30, 2009	14.21	14.21	13.69	13.73	9,602,086	-0.51(-3.58%)
Oct 29, 2009	13.87	14.32	13.87	14.24	10,100,611	+0.51(+3.71%)
Oct 28, 2009	14.23	14.51	13.67	13.73	19,794,524	-0.71(-4.92%)
Oct 27, 2009	15.03	15.34	14.42	14.44	16,597,069	-0.55(-3.67%)
Oct 26, 2009	15.13	15.39	14.83	14.99	21,190,956	+0.41(+2.81%)
Oct 23, 2009	14.63	14.99	14.39	14.58	12,362,377	-0.30(-2.02%)
Oct 22, 2009	14.94	15.02	14.48	14.88	12,655,272	-0.11(-0.73%)
Oct 21, 2009	15.22	15.34	14.89	14.99	13,820,946	-0.25(-1.64%)
Oct 20, 2009	15.45	15.72	15.15	15.24	19,022,588	-0.33(-2.12%)
Oct 19, 2009	15.66	15.84	15.28	15.57	11,829,783	+0.07(+0.45%)
Oct 16, 2009	15.63	15.71	14.95	15.50	19,582,852	-0.34(-2.15%)
Oct 15, 2009	16.26	16.32	15.73	15.84	11,580,989	-0.57(-3.47%)
Oct 14, 2009	16.40	16.48	16.20	16.41	12,157,162	+0.41(+2.56%)
Oct 13, 2009	15.88	16.23	15.80	16.00	12,903,890	+0.03(+0.19%)
Oct 12, 2009	15.87	16.10	15.47	15.97	12,106,300	+0.35(+2.24%)
Oct 09, 2009	14.95	15.65	14.83	15.62	10,766,824	+0.72(+4.83%)
Oct 08, 2009	15.26	15.27	14.73	14.90	14,294,415	-0.22(-1.46%)
Oct 07, 2009	15.49	15.49	14.99	15.12	11,174,452	-0.36(-2.33%)
Oct 06, 2009	15.37	15.71	15.30	15.48	8,271,619	+0.23(+1.51%)
Oct 05, 2009	15.20	15.44	14.98	15.25	7,876,053	+0.16(+1.06%)
Oct 02, 2009	14.77	15.56	14.76	15.09	11,536,296	+0.13(+0.87%)
Oct 01, 2009	16.15	16.19	14.95	14.96	13,043,876	-1.23(-7.60%)
Sep 30, 2009	15.98	16.30	15.71	16.19	10,802,602	+0.27(+1.70%)
Sep 29, 2009	16.20	16.34	15.80	15.92	8,903,812	-0.30(-1.85%)
Sep 28, 2009	15.77	16.48	15.77	16.22	8,663,761	+0.50(+3.18%)
Sep 25, 2009	15.47	15.91	15.32	15.72	12,043,841	+0.02(+0.13%)
Sep 24, 2009	16.30	16.30	15.55	15.70	10,309,257	-0.52(-3.21%)
Sep 23, 2009	16.28	16.54	16.19	16.22	10,599,481	+0.24(+1.50%)
Sep 22, 2009	15.85	16.11	15.72	15.98	7,243,207	+0.22(+1.38%)
Sep 21, 2009	16.00	16.00	15.62	15.76	9,924,512	-0.31(-1.92%)
Sep 18, 2009	16.10	16.24	15.88	16.07	11,027,683	+0.14(+0.88%)
Sep 17, 2009	16.33	16.60	15.92	15.93	11,558,037	-0.50(-3.04%)
Sep 16, 2009	16.32	16.49	15.94	16.43	13,840,298	+0.22(+1.36%)
Sep 15, 2009	16.19	16.36	16.09	16.21	10,270,337	+0.04(+0.25%)
Sep 14, 2009	16.16	16.39	16.09	16.17	7,130,766	-0.15(-0.92%)
Sep 11, 2009	16.72	16.72	16.02	16.32	10,250,885	-0.09(-0.55%)
Sep 10, 2009	16.38	16.71	16.24	16.41	10,809,036	+0.09(+0.55%)
Sep 09, 2009	16.16	16.37	15.99	16.32	9,993,167	+0.07(+0.43%)
Sep 08, 2009	15.85	16.30	15.78	16.25	12,251,726	+0.55(+3.50%)
Sep 04, 2009	15.00	15.70	14.91	15.70	9,216,175	+0.73(+4.88%)
Sep 03, 2009	14.92	15.13	14.89	14.97	10,305,012	+0.07(+0.47%)
Sep 02, 2009	14.95	15.14	14.83	14.90	9,211,779	-0.12(-0.80%)
Sep 01, 2009	15.20	15.70	14.92	15.02	13,278,190	-0.23(-1.51%)
Aug 31, 2009	15.23	15.34	15.10	15.25	10,697,959	-0.11(-0.72%)
Aug 28, 2009	15.66	15.85	15.19	15.36	26,351,908	+0.73(+4.99%)
Aug 27, 2009	14.36	14.65	14.01	14.63	20,481,188	+0.23(+1.60%)
Aug 26, 2009	14.13	14.44	14.00	14.40	11,494,933	+0.31(+2.20%)
Aug 25, 2009	13.90	14.12	13.76	14.09	8,819,662	+0.18(+1.29%)
Aug 24, 2009	14.33	14.39	13.85	13.91	10,845,679	-0.32(-2.25%)
Aug 21, 2009	14.16	14.29	13.84	14.23	8,104,649	+0.22(+1.57%)
Aug 20, 2009	13.96	14.15	13.80	14.01	9,284,197	+0.09(+0.65%)
Aug 19, 2009	13.48	13.98	13.30	13.92	10,599,487	+0.24(+1.75%)
Aug 18, 2009	13.41	13.76	13.41	13.68	9,279,048	+0.41(+3.09%)
Aug 17, 2009	13.43	13.49	13.21	13.27	7,666,144	-0.42(-3.07%)
Aug 14, 2009	14.07	14.18	13.61	13.69	7,508,843	-0.56(-3.93%)
Aug 13, 2009	13.86	14.26	13.70	14.25	11,343,618	+0.47(+3.41%)
Aug 12, 2009	13.31	13.90	13.29	13.78	8,237,476	+0.47(+3.53%)
Aug 11, 2009	13.28	13.54	13.13	13.31	9,797,916	-0.01(-0.08%)
Aug 10, 2009	13.54	13.67	13.26	13.32	6,950,911	-0.22(-1.62%)
Aug 07, 2009	14.00	14.01	13.38	13.54	11,034,155	-0.05(-0.37%)
Aug 06, 2009	13.89	14.12	13.54	13.59	9,607,200	-0.45(-3.21%)
Aug 05, 2009	14.13	14.24	13.73	14.04	11,559,250	-0.09(-0.64%)
Aug 04, 2009	13.87	14.47	13.71	14.13	14,301,015	+0.33(+2.39%)
Aug 03, 2009	13.47	13.93	13.47	13.80	11,017,810	+0.46(+3.45%)
Jul 31, 2009	13.47	13.74	13.24	13.34	12,340,358	-0.25(-1.84%)
Jul 30, 2009	13.99	14.00	13.49	13.59	22,035,542	-0.16(-1.16%)
Jul 29, 2009	13.93	13.98	13.61	13.75	9,809,036	-0.36(-2.55%)
Jul 28, 2009	13.67	14.15	13.65	14.11	10,710,611	+0.40(+2.92%)
Jul 27, 2009	13.64	13.79	13.41	13.71	7,619,867	+0.13(+0.96%)
Jul 24, 2009	13.65	13.81	13.36	13.58	12,401,854	-0.40(-2.86%)
Jul 23, 2009	14.01	14.07	13.79	13.98	12,243,237	+0.00(+0.00%)
Jul 22, 2009	13.59	14.08	13.50	13.98	14,277,349	+0.37(+2.72%)
Jul 21, 2009	13.44	13.65	12.99	13.61	16,756,536	+0.17(+1.26%)
Jul 20, 2009	13.35	13.48	13.00	13.44	8,357,896	+0.27(+2.05%)
Jul 17, 2009	13.15	13.18	12.82	13.17	7,221,062	+0.06(+0.46%)
Jul 16, 2009	12.69	13.30	12.62	13.11	17,725,118	+0.37(+2.90%)
Jul 15, 2009	12.73	12.90	12.59	12.74	16,563,632	+0.51(+4.17%)
Jul 14, 2009	11.87	12.34	11.80	12.23	17,565,444	+0.34(+2.86%)
Jul 13, 2009	11.58	11.91	11.34	11.89	10,978,419	+0.21(+1.80%)
Jul 10, 2009	11.58	11.82	11.47	11.68	9,068,482	+0.04(+0.34%)
Jul 09, 2009	11.46	11.83	11.33	11.64	11,749,632	+0.36(+3.19%)
Jul 08, 2009	11.62	11.63	11.03	11.28	12,690,882	-0.22(-1.91%)
Jul 07, 2009	11.85	12.05	11.46	11.50	18,813,028	+0.10(+0.88%)
Jul 06, 2009	11.60	11.73	11.14	11.40	6,850,434	-0.27(-2.31%)
Jul 02, 2009	11.60	11.75	11.43	11.67	9,181,899	-0.07(-0.60%)
Jul 01, 2009	11.71	12.05	11.61	11.74	7,905,251	+0.10(+0.86%)
Jun 30, 2009	11.79	11.88	11.45	11.64	8,914,121	-0.03(-0.26%)
Jun 29, 2009	11.84	11.93	11.60	11.67	10,205,739	-0.13(-1.10%)
Jun 26, 2009	11.97	12.20	11.76	11.80	16,626,685	-0.20(-1.67%)
Jun 25, 2009	12.03	12.08	11.56	12.00	11,954,630	+0.23(+1.95%)
Jun 24, 2009	11.70	11.90	11.61	11.77	11,422,398	+0.25(+2.17%)
Jun 23, 2009	11.39	11.62	11.05	11.52	19,013,560	+0.04(+0.35%)
Jun 22, 2009	12.35	12.38	11.45	11.48	29,846,430	-0.53(-4.41%)
Jun 19, 2009	11.50	12.03	11.47	12.01	22,292,550	+0.74(+6.57%)
Jun 18, 2009	11.75	11.77	11.17	11.27	18,644,350	-0.39(-3.34%)
Jun 17, 2009	11.95	12.09	11.45	11.66	28,040,828	-0.29(-2.43%)
Jun 16, 2009	12.51	12.60	11.94	11.95	13,230,164	-0.52(-4.17%)
Jun 15, 2009	12.22	12.53	12.04	12.47	10,986,683	+0.14(+1.14%)
Jun 12, 2009	12.53	12.55	12.10	12.33	9,841,974	-0.18(-1.44%)
Jun 11, 2009	12.72	12.85	12.39	12.51	14,575,787	-0.41(-3.17%)
Jun 10, 2009	12.80	12.93	12.31	12.92	20,916,132	+0.08(+0.62%)
Jun 09, 2009	11.79	12.94	11.75	12.84	48,106,792	+1.63(+14.54%)
Jun 08, 2009	11.18	11.30	10.91	11.21	8,459,239	-0.16(-1.41%)
Jun 05, 2009	11.40	11.56	11.10	11.37	12,146,039	+0.03(+0.26%)
Jun 04, 2009	10.88	11.38	10.83	11.34	12,321,147	+0.56(+5.19%)
Jun 03, 2009	10.80	11.03	10.62	10.78	17,912,064	-0.38(-3.41%)
Jun 02, 2009	11.56	11.67	10.96	11.16	25,318,784	-0.97(-8.00%)
Jun 01, 2009	11.65	12.22	11.52	12.13	20,414,232	+0.70(+6.12%)
May 29, 2009	11.66	11.84	11.01	11.43	27,548,656	-0.26(-2.22%)
May 28, 2009	11.73	11.76	11.16	11.69	21,354,084	+0.19(+1.65%)
May 27, 2009	11.70	11.91	11.43	11.50	24,063,304	-0.12(-1.03%)
May 26, 2009	10.78	11.65	10.76	11.62	16,387,256	+0.66(+6.02%)
May 22, 2009	11.06	11.15	10.76	10.96	9,942,022	-0.13(-1.17%)
May 21, 2009	11.18	11.35	10.94	11.09	12,384,900	-0.19(-1.68%)
May 20, 2009	11.50	11.62	11.13	11.28	11,948,230	-0.11(-0.97%)
May 19, 2009	11.20	11.67	11.11	11.39	14,163,960	+0.11(+0.98%)
May 18, 2009	11.15	11.35	10.92	11.28	16,505,275	+0.59(+5.52%)
May 15, 2009	10.68	10.91	10.50	10.69	9,478,363	+0.01(+0.09%)
May 14, 2009	10.21	10.82	10.13	10.68	10,268,727	+0.49(+4.81%)
May 13, 2009	10.30	10.37	9.980	10.19	11,027,841	-0.17(-1.64%)
May 12, 2009	10.81	10.85	10.20	10.36	9,991,151	-0.36(-3.36%)
May 11, 2009	10.35	10.96	10.30	10.72	13,312,918	+0.15(+1.42%)
May 08, 2009	10.85	10.87	10.06	10.57	21,808,736	-0.34(-3.12%)
May 07, 2009	11.74	11.78	10.60	10.91	15,873,974	-0.70(-6.03%)
May 06, 2009	11.42	11.72	11.06	11.61	20,566,028	+0.32(+2.83%)
May 05, 2009	11.50	11.56	11.06	11.29	13,255,607	-0.30(-2.59%)
May 04, 2009	11.79	11.93	11.40	11.59	16,159,787	+0.34(+3.02%)
May 01, 2009	11.17	11.41	10.94	11.25	15,954,335	+0.27(+2.46%)
Apr 30, 2009	10.34	11.25	10.33	10.98	24,823,016	+0.66(+6.40%)
Apr 29, 2009	10.26	10.64	10.12	10.32	12,919,641	+0.17(+1.67%)
Apr 28, 2009	10.37	10.37	10.05	10.15	10,844,630	-0.33(-3.15%)
Apr 27, 2009	10.31	10.79	10.23	10.48	11,007,992	+0.07(+0.67%)
Apr 24, 2009	10.19	10.49	9.910	10.41	10,709,888	+0.24(+2.36%)
Apr 23, 2009	10.20	10.21	9.700	10.17	11,293,226	+0.05(+0.49%)
Apr 22, 2009	9.610	10.43	9.550	10.12	13,395,214	+0.24(+2.43%)
Apr 21, 2009	9.830	10.05	9.600	9.880	13,992,170	+0.09(+0.92%)
Apr 20, 2009	10.10	10.17	9.750	9.790	9,774,243	-0.63(-6.05%)
Apr 17, 2009	10.48	10.56	10.30	10.42	6,926,211	-0.20(-1.88%)
Apr 16, 2009	10.52	10.68	10.27	10.62	11,097,933	+0.31(+3.01%)
Apr 15, 2009	10.23	10.57	9.970	10.31	23,020,164	+0.01(+0.10%)
Apr 14, 2009	10.16	10.76	10.07	10.30	15,126,323	+0.07(+0.68%)
Apr 13, 2009	10.50	10.50	9.950	10.23	12,702,072	-0.24(-2.29%)
Apr 09, 2009	10.32	10.70	10.25	10.47	15,527,881	+0.42(+4.18%)
Apr 08, 2009	9.500	10.06	9.500	10.05	15,374,848	+0.58(+6.12%)
Apr 07, 2009	9.550	9.600	9.300	9.470	8,584,623	-0.26(-2.67%)
Apr 06, 2009	9.750	9.780	9.400	9.730	13,329,973	-0.33(-3.28%)
Apr 03, 2009	10.08	10.19	9.710	10.06	18,897,128	+0.19(+1.93%)
Apr 02, 2009	9.640	10.09	9.532	9.870	15,637,701	+0.40(+4.22%)
Apr 01, 2009	9.000	9.590	8.880	9.470	13,392,164	+0.31(+3.38%)
Mar 31, 2009	9.130	9.390	9.040	9.160	9,177,977	+0.12(+1.33%)
Mar 30, 2009	9.230	9.250	8.870	9.040	9,204,461	-0.61(-6.32%)
Mar 26, 2009	9.260	9.680	9.180	9.650	13,768,658	+0.47(+5.12%)
Mar 25, 2009	9.330	9.690	8.860	9.180	16,423,032	+0.02(+0.22%)
Mar 24, 2009	9.340	9.360	9.020	9.160	12,777,734	-0.12(-1.29%)
Mar 23, 2009	9.010	9.280	8.780	9.280	11,264,089	+0.53(+6.06%)
Mar 20, 2009	9.010	9.160	8.540	8.750	13,157,857	-0.12(-1.35%)
Mar 19, 2009	9.480	9.500	8.800	8.870	20,827,548	-0.59(-6.24%)
Mar 18, 2009	8.860	9.500	8.830	9.460	27,449,264	+0.58(+6.53%)
Mar 17, 2009	8.470	8.890	8.350	8.880	19,073,590	+0.49(+5.84%)
Mar 16, 2009	8.910	9.000	8.305	8.390	12,599,203	-0.59(-6.57%)
Mar 13, 2009	8.850	9.140	8.670	8.980	15,746,029	+0.12(+1.35%)
Mar 12, 2009	8.610	8.940	8.600	8.860	14,441,369	+0.22(+2.55%)
Mar 11, 2009	8.420	8.770	8.370	8.640	18,919,020	+0.34(+4.10%)
Mar 10, 2009	7.980	8.400	7.930	8.300	19,271,092	+0.63(+8.21%)
Mar 09, 2009	8.020	8.500	7.630	7.670	21,100,372	-0.39(-4.84%)
Mar 06, 2009	8.300	8.300	7.950	8.060	39,081,504	+0.54(+7.18%)
Mar 05, 2009	7.440	7.870	7.410	7.520	24,499,964	-0.06(-0.79%)
Mar 04, 2009	7.340	7.790	7.220	7.580	13,855,584	+0.45(+6.31%)
Mar 02, 2009	7.320	7.620	7.070	7.130	14,385,189	-0.38(-5.06%)
Feb 27, 2009	7.430	7.660	7.230	7.510	13,436,882	+0.00(+0.00%)
Feb 26, 2009	7.680	7.960	7.490	7.510	10,918,993	-0.13(-1.70%)
Feb 25, 2009	7.450	7.830	7.290	7.640	19,812,936	+0.16(+2.14%)
Feb 24, 2009	7.020	7.510	6.950	7.480	21,835,718	+0.87(+13.16%)
Feb 23, 2009	7.100	7.100	6.560	6.610	10,331,464	-0.41(-5.84%)
Feb 20, 2009	6.900	7.160	6.567	7.020	22,824,898	+0.02(+0.29%)
Feb 19, 2009	7.560	7.732	6.960	7.000	12,412,242	-0.49(-6.54%)
Feb 18, 2009	7.630	7.725	7.240	7.490	11,596,278	+0.05(+0.67%)
Feb 17, 2009	7.900	7.940	7.350	7.440	20,966,610	-0.75(-9.16%)
Feb 13, 2009	8.020	8.290	7.920	8.190	12,142,390	+0.26(+3.28%)
Feb 12, 2009	7.710	7.940	7.520	7.930	18,204,660	+0.10(+1.28%)
Feb 11, 2009	7.970	8.050	7.660	7.830	11,769,449	-0.01(-0.13%)
Feb 10, 2009	8.160	8.280	7.690	7.840	15,757,956	-0.32(-3.92%)
Feb 09, 2009	8.370	8.400	8.070	8.160	12,027,397	-0.12(-1.45%)
Feb 06, 2009	8.080	8.440	8.040	8.280	15,020,436	+0.20(+2.48%)
Feb 05, 2009	7.930	8.210	7.800	8.080	26,022,076	+0.40(+5.21%)
Feb 04, 2009	7.480	7.950	7.290	7.680	18,363,030	+0.19(+2.54%)
Feb 03, 2009	7.340	7.530	7.170	7.490	11,398,041	+0.15(+2.04%)