Marvell Technology Inc (NQ: MRVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.19	19.32	18.82	19.01	14,053,171	-0.15(-0.78%)
Jan 28, 2011	20.25	20.31	19.09	19.16	17,027,540	-1.11(-5.48%)
Jan 27, 2011	20.21	20.49	20.04	20.27	10,328,481	+0.26(+1.29%)
Jan 26, 2011	19.96	20.11	19.64	20.01	7,319,772	+0.22(+1.12%)
Jan 25, 2011	19.95	19.98	19.57	19.79	12,220,886	-0.18(-0.90%)
Jan 24, 2011	20.13	20.44	19.91	19.97	12,730,215	-0.11(-0.55%)
Jan 21, 2011	20.74	20.80	19.98	20.08	11,909,591	-0.35(-1.71%)
Jan 20, 2011	20.77	20.87	20.06	20.43	18,861,010	-0.80(-3.77%)
Jan 19, 2011	21.56	21.59	21.06	21.23	13,418,083	-0.66(-3.01%)
Jan 18, 2011	21.55	22.01	21.54	21.89	10,625,907	+0.02(+0.09%)
Jan 14, 2011	21.48	21.88	21.29	21.87	12,481,116	+0.44(+2.05%)
Jan 13, 2011	21.01	21.50	20.77	21.43	15,788,747	+0.44(+2.10%)
Jan 12, 2011	20.72	20.99	20.38	20.99	12,935,076	+0.46(+2.27%)
Jan 11, 2011	20.45	20.66	20.25	20.52	11,327,115	+0.25(+1.22%)
Jan 10, 2011	19.96	20.45	19.76	20.28	15,553,987	+0.24(+1.19%)
Jan 07, 2011	19.85	20.34	19.46	20.04	23,809,984	+0.48(+2.45%)
Jan 06, 2011	18.72	19.66	18.55	19.56	17,352,040	+1.00(+5.39%)
Jan 05, 2011	17.96	18.56	17.78	18.56	15,256,317	+0.44(+2.42%)
Jan 04, 2011	18.56	18.73	17.95	18.12	29,101,540	-0.42(-2.26%)
Jan 03, 2011	18.74	18.90	18.39	18.54	13,439,037	-0.01(-0.05%)
Dec 31, 2010	18.36	18.55	18.20	18.55	5,687,440	+0.18(+0.98%)
Dec 30, 2010	18.41	18.44	18.19	18.37	5,560,080	-0.07(-0.38%)
Dec 29, 2010	18.56	18.60	18.41	18.44	4,007,020	-0.11(-0.59%)
Dec 28, 2010	18.70	18.75	18.37	18.55	6,148,460	-0.17(-0.91%)
Dec 27, 2010	18.81	18.87	18.51	18.72	6,343,595	-0.21(-1.11%)
Dec 23, 2010	18.88	19.05	18.77	18.93	5,530,562	+0.05(+0.26%)
Dec 22, 2010	19.07	19.09	18.64	18.88	8,287,199	-0.19(-0.99%)
Dec 21, 2010	19.09	19.17	19.00	19.07	7,909,957	+0.02(+0.10%)
Dec 20, 2010	18.75	19.21	18.46	19.05	15,355,622	+0.19(+1.01%)
Dec 17, 2010	18.77	19.12	18.66	18.86	20,617,980	+0.29(+1.57%)
Dec 16, 2010	18.72	18.83	18.52	18.57	7,891,579	-0.05(-0.27%)
Dec 15, 2010	19.07	19.30	18.60	18.62	11,455,436	-0.51(-2.65%)
Dec 14, 2010	19.19	19.52	18.94	19.13	8,130,250	-0.02(-0.12%)
Dec 13, 2010	19.65	19.82	19.11	19.15	12,849,929	-0.41(-2.09%)
Dec 10, 2010	19.60	19.82	19.39	19.56	11,118,748	-0.19(-0.97%)
Dec 09, 2010	20.28	20.28	19.73	19.75	8,165,580	-0.35(-1.74%)
Dec 08, 2010	20.17	20.33	19.88	20.10	9,492,609	-0.09(-0.45%)
Dec 07, 2010	20.53	20.65	20.16	20.19	7,705,120	-0.05(-0.23%)
Dec 06, 2010	20.38	20.50	20.10	20.24	6,898,249	-0.20(-0.99%)
Dec 03, 2010	19.99	20.55	19.90	20.44	13,006,193	-0.02(-0.10%)
Dec 02, 2010	20.13	20.49	19.94	20.46	18,772,112	+0.26(+1.29%)
Dec 01, 2010	19.64	20.20	19.61	20.20	15,870,763	+0.92(+4.77%)
Nov 30, 2010	19.27	19.62	19.12	19.28	9,085,335	-0.12(-0.61%)
Nov 29, 2010	19.54	19.76	19.06	19.40	11,138,242	-0.18(-0.92%)
Nov 26, 2010	19.74	19.81	19.58	19.58	3,601,471	-0.23(-1.16%)
Nov 24, 2010	19.90	19.81	19.81	19.81	10,137,053	+0.01(+0.05%)
Nov 23, 2010	19.78	20.11	19.68	19.80	10,386,420	-0.20(-1.00%)
Nov 22, 2010	20.05	20.25	19.82	20.00	11,144,963	-0.09(-0.45%)
Nov 19, 2010	19.39	20.43	19.25	20.09	33,654,132	+1.15(+6.08%)
Nov 18, 2010	19.05	19.31	18.86	18.94	18,369,390	+0.20(+1.07%)
Nov 17, 2010	18.98	19.34	18.69	18.74	12,892,500	-0.20(-1.06%)
Nov 16, 2010	19.35	19.44	18.82	18.94	13,646,331	-0.49(-2.53%)
Nov 15, 2010	19.99	20.09	19.22	19.43	13,881,007	-0.40(-2.01%)
Nov 12, 2010	19.96	20.37	19.47	19.83	13,654,042	-0.19(-0.95%)
Nov 11, 2010	19.66	20.10	18.93	20.02	15,637,891	-0.24(-1.17%)
Nov 10, 2010	20.52	20.55	19.96	20.26	10,722,316	-0.19(-0.93%)
Nov 09, 2010	20.77	20.79	20.33	20.45	10,424,885	-0.32(-1.54%)
Nov 08, 2010	20.65	21.00	20.65	20.77	6,746,237	-0.03(-0.14%)
Nov 05, 2010	20.72	20.95	20.37	20.80	12,425,572	+0.28(+1.36%)
Nov 04, 2010	19.97	20.70	19.84	20.52	15,141,624	+0.83(+4.22%)
Nov 03, 2010	19.61	19.79	19.46	19.69	9,942,678	+0.06(+0.31%)
Nov 02, 2010	19.84	20.09	19.58	19.63	16,306,202	+0.12(+0.61%)
Nov 01, 2010	19.44	19.74	19.14	19.51	13,795,396	+0.23(+1.19%)
Oct 29, 2010	19.31	19.42	18.97	19.28	15,393,560	+0.08(+0.42%)
Oct 28, 2010	18.77	19.30	18.65	19.20	19,631,772	+0.50(+2.67%)
Oct 27, 2010	17.69	18.82	17.62	18.70	28,890,382	+1.13(+6.43%)
Oct 25, 2010	17.79	17.98	17.39	17.57	14,383,136	-0.13(-0.73%)
Oct 22, 2010	17.17	17.74	17.17	17.70	9,180,561	+0.46(+2.70%)
Oct 21, 2010	17.08	17.24	16.87	17.23	11,848,534	+0.18(+1.09%)
Oct 20, 2010	16.75	17.29	16.72	17.05	15,260,140	+0.34(+2.04%)
Oct 19, 2010	16.70	17.02	16.51	16.71	11,132,869	-0.19(-1.14%)
Oct 18, 2010	17.04	17.10	16.74	16.90	10,392,887	-0.20(-1.19%)
Oct 15, 2010	17.29	17.39	16.95	17.11	15,113,042	-0.04(-0.26%)
Oct 14, 2010	17.47	17.47	17.00	17.15	12,240,747	-0.16(-0.92%)
Oct 13, 2010	17.11	17.44	16.75	17.31	15,116,100	+0.33(+1.97%)
Oct 12, 2010	16.61	17.06	16.44	16.98	15,385,659	+0.27(+1.59%)
Oct 11, 2010	16.84	16.98	16.69	16.71	7,833,858	-0.06(-0.36%)
Oct 08, 2010	16.68	16.91	16.41	16.77	16,751,571	+0.19(+1.15%)
Oct 07, 2010	16.41	16.74	16.26	16.58	10,670,872	+0.16(+0.97%)
Oct 06, 2010	16.78	16.97	16.28	16.42	18,061,916	-0.47(-2.81%)
Oct 05, 2010	17.11	17.15	16.50	16.89	34,345,156	-0.34(-1.94%)
Oct 04, 2010	17.33	17.44	16.86	17.23	12,828,735	-0.27(-1.54%)
Oct 01, 2010	17.72	17.99	17.46	17.50	15,859,196	-0.01(-0.06%)
Sep 30, 2010	17.86	18.09	17.35	17.51	17,326,938	-0.19(-1.07%)
Sep 29, 2010	17.48	17.82	17.37	17.70	12,845,888	+0.20(+1.15%)
Sep 28, 2010	17.44	17.77	17.16	17.50	17,065,932	+0.07(+0.40%)
Sep 27, 2010	17.73	17.77	17.39	17.43	13,119,921	-0.29(-1.64%)
Sep 24, 2010	17.70	18.16	17.67	17.72	17,590,114	+0.37(+2.14%)
Sep 23, 2010	17.11	17.78	16.85	17.35	12,222,438	+0.13(+0.75%)
Sep 22, 2010	17.48	17.53	16.97	17.22	19,247,004	-0.32(-1.82%)
Sep 21, 2010	17.75	17.75	17.50	17.54	10,859,937	-0.14(-0.79%)
Sep 20, 2010	17.98	18.00	17.51	17.68	13,378,306	-0.23(-1.29%)
Sep 17, 2010	17.68	17.99	17.64	17.91	18,898,808	+0.59(+3.41%)
Sep 15, 2010	17.33	17.39	17.00	17.32	11,484,971	-0.12(-0.69%)
Sep 14, 2010	17.37	17.55	16.91	17.44	16,551,228	-0.03(-0.17%)
Sep 13, 2010	17.20	17.64	17.15	17.47	14,491,172	+0.45(+2.64%)
Sep 10, 2010	17.46	17.54	16.84	17.02	18,177,506	-0.38(-2.18%)
Sep 09, 2010	17.47	17.59	17.16	17.40	14,321,288	+0.01(+0.06%)
Sep 08, 2010	17.08	17.44	16.93	17.39	16,721,899	+0.26(+1.52%)
Sep 07, 2010	16.95	17.29	16.88	17.13	16,561,803	+0.13(+0.76%)
Sep 03, 2010	17.06	17.24	16.65	17.00	11,345,553	+0.19(+1.13%)
Sep 02, 2010	16.29	16.81	16.18	16.81	11,961,211	+0.57(+3.50%)
Sep 01, 2010	16.14	16.56	16.08	16.24	14,933,466	+0.33(+2.08%)
Aug 31, 2010	16.38	16.55	15.74	15.91	16,233,072	-0.56(-3.40%)
Aug 30, 2010	16.63	16.74	16.41	16.47	13,566,404	-0.10(-0.60%)
Aug 27, 2010	16.20	16.71	15.70	16.57	19,153,912	+0.57(+3.56%)
Aug 26, 2010	16.67	16.67	15.98	16.00	22,707,292	-0.53(-3.21%)
Aug 25, 2010	16.30	16.59	15.89	16.53	21,610,376	+0.31(+1.91%)
Aug 24, 2010	15.58	16.30	15.44	16.22	27,848,792	+0.50(+3.18%)
Aug 23, 2010	16.39	16.44	15.65	15.72	19,450,676	-0.44(-2.72%)
Aug 20, 2010	16.68	16.73	16.07	16.16	41,255,648	+1.25(+8.38%)
Aug 19, 2010	14.92	15.06	14.65	14.91	17,357,196	-0.07(-0.50%)
Aug 18, 2010	14.75	15.08	14.68	14.98	10,814,977	+0.23(+1.59%)
Aug 17, 2010	14.90	15.10	14.69	14.75	9,831,014	+0.07(+0.48%)
Aug 16, 2010	14.44	14.91	14.37	14.68	10,800,933	+0.17(+1.17%)
Aug 13, 2010	14.66	14.95	14.50	14.51	12,869,024	-0.15(-1.02%)
Aug 12, 2010	14.10	14.70	13.87	14.66	18,988,642	+0.11(+0.76%)
Aug 11, 2010	14.50	14.62	14.26	14.55	17,170,560	-0.27(-1.82%)
Aug 10, 2010	15.13	15.15	14.66	14.82	15,438,750	-0.58(-3.77%)
Aug 09, 2010	15.29	15.52	15.08	15.40	7,625,276	+0.20(+1.32%)
Aug 06, 2010	14.95	15.32	14.92	15.20	10,610,308	+0.06(+0.40%)
Aug 05, 2010	15.46	15.62	15.11	15.14	14,108,055	-0.12(-0.79%)
Aug 04, 2010	14.99	15.30	14.78	15.26	14,796,829	+0.29(+1.94%)
Aug 03, 2010	15.17	15.20	14.88	14.97	9,971,708	-0.31(-2.03%)
Aug 02, 2010	15.22	15.39	14.88	15.28	11,712,476	+0.36(+2.41%)
Jul 30, 2010	14.66	15.08	14.40	14.92	31,269,812	+0.05(+0.34%)
Jul 29, 2010	15.39	15.43	14.69	14.87	32,718,894	-0.50(-3.25%)
Jul 28, 2010	15.91	16.00	15.33	15.37	22,945,822	-0.57(-3.58%)
Jul 27, 2010	16.32	16.38	15.80	15.94	19,316,884	-0.37(-2.27%)
Jul 26, 2010	16.55	16.55	16.19	16.31	13,505,091	-0.16(-0.97%)
Jul 23, 2010	16.52	16.59	16.10	16.47	20,986,552	-0.17(-1.02%)
Jul 22, 2010	16.42	16.80	16.35	16.64	14,306,678	+0.33(+2.02%)
Jul 21, 2010	16.60	16.82	16.22	16.31	19,149,612	-0.48(-2.86%)
Jul 20, 2010	16.65	16.85	16.28	16.79	14,050,057	-0.26(-1.52%)
Jul 19, 2010	16.76	17.16	16.68	17.05	9,715,359	+0.42(+2.53%)
Jul 16, 2010	17.30	17.30	16.59	16.63	13,870,722	-0.72(-4.15%)
Jul 15, 2010	17.48	17.49	17.04	17.35	11,763,895	-0.12(-0.69%)
Jul 14, 2010	17.85	17.90	17.22	17.47	16,816,302	+0.12(+0.69%)
Jul 13, 2010	17.40	17.49	17.10	17.35	14,875,329	+0.15(+0.87%)
Jul 12, 2010	16.79	17.30	16.60	17.20	17,653,332	+0.58(+3.49%)
Jul 09, 2010	16.15	16.71	16.12	16.62	12,001,128	+0.15(+0.91%)
Jul 08, 2010	16.68	16.74	16.16	16.47	20,612,866	-0.10(-0.62%)
Jul 07, 2010	15.79	16.59	15.75	16.57	15,756,578	+0.73(+4.62%)
Jul 06, 2010	16.47	16.64	15.63	15.84	15,366,637	-0.22(-1.37%)
Jul 02, 2010	16.30	16.40	15.80	16.06	10,102,916	-0.24(-1.47%)
Jul 01, 2010	15.75	16.47	15.71	16.30	23,504,860	+0.54(+3.43%)
Jun 30, 2010	16.22	16.34	15.72	15.76	16,704,401	-0.52(-3.19%)
Jun 29, 2010	16.80	16.86	16.13	16.28	18,386,484	-1.09(-6.28%)
Jun 25, 2010	17.68	17.68	17.05	17.37	19,046,220	-0.30(-1.70%)
Jun 24, 2010	18.43	18.60	17.51	17.67	18,028,476	-0.81(-4.38%)
Jun 23, 2010	18.35	18.78	18.11	18.48	11,936,785	+0.11(+0.60%)
Jun 22, 2010	18.62	18.91	18.29	18.37	22,696,380	-0.16(-0.86%)
Jun 21, 2010	19.43	19.45	18.39	18.53	21,611,406	-0.51(-2.68%)
Jun 18, 2010	19.01	19.23	18.96	19.04	11,335,822	-0.05(-0.26%)
Jun 17, 2010	19.40	19.45	18.77	19.09	13,540,048	-0.16(-0.83%)
Jun 16, 2010	18.83	19.31	18.46	19.25	18,161,714	+0.31(+1.62%)
Jun 15, 2010	17.75	19.03	17.75	18.94	20,480,454	+1.45(+8.30%)
Jun 14, 2010	18.39	18.42	17.44	17.49	21,311,678	-0.39(-2.18%)
Jun 11, 2010	17.29	17.89	17.15	17.88	11,671,578	+0.43(+2.46%)
Jun 10, 2010	17.20	17.54	17.12	17.45	11,329,323	+0.41(+2.41%)
Jun 09, 2010	17.26	17.84	16.95	17.04	15,679,788	-0.17(-0.99%)
Jun 08, 2010	17.94	17.94	16.65	17.21	32,493,444	-0.85(-4.71%)
Jun 07, 2010	18.90	19.01	17.97	18.06	14,079,504	-0.75(-3.97%)
Jun 04, 2010	19.06	19.53	18.73	18.81	10,020,495	-0.71(-3.65%)
Jun 03, 2010	19.60	19.76	19.09	19.52	12,356,942	+0.00(+0.00%)
Jun 02, 2010	18.81	19.54	18.53	19.52	14,229,146	+0.87(+4.66%)
Jun 01, 2010	18.86	19.46	18.65	18.65	14,599,574	-0.33(-1.74%)
May 28, 2010	19.25	19.48	18.59	18.98	15,715,288	-0.27(-1.40%)
May 27, 2010	18.89	19.26	18.81	19.25	14,978,468	+0.88(+4.79%)
May 26, 2010	18.82	19.24	18.34	18.37	27,478,048	-0.18(-0.97%)
May 25, 2010	17.67	18.64	17.45	18.55	21,718,596	+0.08(+0.43%)
May 24, 2010	19.36	19.36	18.42	18.47	17,771,484	-0.85(-4.40%)
May 21, 2010	18.05	19.70	17.95	19.32	30,406,784	+1.48(+8.30%)
May 20, 2010	17.75	18.30	17.38	17.84	27,416,706	-0.67(-3.62%)
May 19, 2010	18.01	18.75	17.74	18.51	22,764,384	+0.49(+2.72%)
May 18, 2010	18.76	18.82	17.86	18.02	15,574,655	-0.56(-3.01%)
May 17, 2010	18.50	18.83	17.93	18.58	14,860,379	+0.09(+0.49%)
May 14, 2010	18.77	18.77	17.61	18.49	31,966,830	-0.79(-4.10%)
May 13, 2010	19.72	20.09	19.12	19.28	13,977,780	-0.66(-3.31%)
May 12, 2010	19.66	20.07	19.57	19.94	11,963,180	+0.43(+2.20%)
May 11, 2010	20.03	20.09	19.36	19.51	9,371,825	-0.38(-1.91%)
May 10, 2010	19.64	20.97	18.31	19.89	11,487,273	+1.03(+5.46%)
May 07, 2010	18.70	19.26	18.13	18.86	24,432,400	+0.00(+0.00%)
May 06, 2010	19.40	19.79	17.26	18.86	21,129,878	-0.56(-2.88%)
May 05, 2010	19.69	20.00	19.20	19.42	17,851,092	-0.21(-1.07%)
May 04, 2010	20.51	20.52	19.28	19.63	19,914,368	-1.16(-5.58%)
May 03, 2010	20.89	21.05	20.60	20.79	9,403,787	+0.13(+0.63%)
Apr 30, 2010	21.77	21.80	20.59	20.66	15,123,468	-1.16(-5.32%)
Apr 29, 2010	21.61	21.87	21.41	21.82	8,875,074	+0.22(+1.02%)
Apr 28, 2010	21.78	22.08	21.26	21.60	10,139,890	+0.18(+0.84%)
Apr 27, 2010	22.10	22.50	21.39	21.42	18,908,444	-0.42(-1.92%)
Apr 26, 2010	22.30	22.48	21.78	21.84	11,023,607	-0.34(-1.53%)
Apr 23, 2010	21.82	22.41	21.74	22.18	17,553,000	+0.37(+1.70%)
Apr 22, 2010	21.40	21.90	20.96	21.81	13,775,118	+0.05(+0.23%)
Apr 21, 2010	22.15	22.48	21.37	21.76	13,840,752	-0.08(-0.37%)
Apr 20, 2010	21.90	22.38	21.82	21.84	15,945,178	+0.22(+1.02%)
Apr 19, 2010	21.86	21.91	21.20	21.62	17,607,734	-0.48(-2.17%)
Apr 16, 2010	22.57	22.57	21.63	22.10	19,563,500	-0.48(-2.13%)
Apr 15, 2010	22.57	22.87	22.51	22.58	16,252,015	+0.03(+0.13%)
Apr 14, 2010	21.44	22.58	21.41	22.55	25,509,384	+1.61(+7.69%)
Apr 13, 2010	21.16	21.19	20.76	20.94	10,495,345	-0.20(-0.95%)
Apr 12, 2010	20.96	21.31	20.86	21.14	9,371,990	+0.17(+0.82%)
Apr 09, 2010	20.72	20.98	20.53	20.97	7,897,046	+0.34(+1.64%)
Apr 08, 2010	20.49	20.68	20.17	20.63	9,318,816	-0.06(-0.29%)
Apr 07, 2010	20.80	20.89	20.51	20.69	6,381,235	-0.16(-0.77%)
Apr 06, 2010	20.78	21.00	20.62	20.85	7,554,813	-0.11(-0.52%)
Apr 05, 2010	20.51	20.98	20.37	20.96	9,977,840	+0.58(+2.85%)
Apr 01, 2010	20.52	20.38	20.38	20.38	11,053,300	-0.04(-0.20%)
Mar 31, 2010	20.44	20.64	20.10	20.42	11,859,788	-0.34(-1.64%)
Mar 30, 2010	20.55	20.90	20.40	20.76	10,288,987	+0.30(+1.47%)
Mar 29, 2010	20.16	20.50	20.16	20.46	7,839,364	+0.43(+2.15%)
Mar 26, 2010	20.46	20.69	20.00	20.03	13,712,067	-0.41(-2.01%)
Mar 25, 2010	21.10	21.19	20.40	20.44	17,255,978	-0.33(-1.59%)
Mar 24, 2010	20.93	21.07	20.73	20.77	10,625,142	-0.37(-1.75%)
Mar 23, 2010	20.67	21.46	20.61	21.14	22,673,366	+0.58(+2.82%)
Mar 22, 2010	19.99	20.67	19.90	20.56	10,903,469	+0.50(+2.52%)
Mar 19, 2010	20.28	20.36	19.85	20.05	9,936,224	-0.25(-1.26%)
Mar 18, 2010	20.57	20.75	20.14	20.31	8,172,678	-0.14(-0.68%)
Mar 17, 2010	20.41	20.71	20.17	20.45	13,969,364	+0.04(+0.20%)
Mar 16, 2010	19.94	20.45	19.80	20.41	10,915,994	+0.54(+2.72%)
Mar 15, 2010	19.76	20.22	19.74	19.87	9,587,275	-0.41(-2.02%)
Mar 12, 2010	20.51	20.56	20.02	20.28	10,320,051	-0.23(-1.12%)
Mar 11, 2010	20.54	20.55	20.21	20.51	9,462,480	-0.13(-0.63%)
Mar 10, 2010	20.25	20.75	20.25	20.64	12,199,362	+0.35(+1.72%)
Mar 09, 2010	20.18	20.65	20.11	20.29	11,833,341	+0.02(+0.10%)
Mar 08, 2010	20.47	20.61	20.16	20.27	11,319,982	-0.13(-0.64%)
Mar 05, 2010	19.65	20.41	19.53	20.40	38,196,472	+0.27(+1.34%)
Mar 04, 2010	20.09	20.20	19.84	20.13	25,419,828	+0.17(+0.85%)
Mar 03, 2010	20.55	20.60	19.81	19.96	14,579,485	-0.42(-2.06%)
Mar 02, 2010	20.59	20.83	20.27	20.38	13,891,339	+0.30(+1.49%)
Mar 01, 2010	19.50	20.23	19.42	20.08	12,376,231	+0.76(+3.93%)
Feb 26, 2010	19.11	19.32	18.71	19.32	9,181,584	+0.13(+0.68%)
Feb 25, 2010	18.98	19.21	18.51	19.19	11,444,760	-0.09(-0.47%)
Feb 24, 2010	19.67	19.82	19.10	19.28	14,755,980	-0.14(-0.72%)
Feb 23, 2010	19.78	19.86	19.22	19.42	8,424,465	-0.54(-2.71%)
Feb 22, 2010	20.34	20.38	19.89	19.96	8,364,994	-0.08(-0.40%)
Feb 19, 2010	19.89	20.48	19.89	20.04	11,913,708	+0.07(+0.35%)
Feb 18, 2010	19.85	20.09	19.69	19.97	6,988,675	-0.02(-0.10%)
Feb 17, 2010	20.20	20.26	19.86	19.99	7,134,178	-0.07(-0.35%)
Feb 16, 2010	19.67	20.19	19.55	20.06	12,889,150	+0.67(+3.46%)
Feb 12, 2010	19.05	19.39	19.39	19.39	15,844,800	+0.27(+1.41%)
Feb 11, 2010	18.35	19.27	18.07	19.12	14,689,722	+0.86(+4.71%)
Feb 10, 2010	18.28	18.46	17.82	18.26	7,974,865	+0.02(+0.11%)
Feb 09, 2010	18.38	18.51	17.98	18.24	13,912,796	+0.17(+0.94%)
Feb 08, 2010	18.31	18.66	17.88	18.07	9,815,139	-0.10(-0.55%)
Feb 05, 2010	18.13	18.25	17.58	18.17	13,341,719	+0.20(+1.08%)
Feb 04, 2010	18.85	18.85	17.92	17.98	11,331,147	-0.98(-5.20%)
Feb 03, 2010	18.50	19.01	18.46	18.96	10,463,276	+0.32(+1.72%)
Feb 02, 2010	18.43	18.77	18.34	18.64	10,429,510	+0.09(+0.49%)