Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	17.56	17.69	17.09	17.13	4,386,788	-0.34(-1.96%)
Apr 29, 2010	17.27	17.56	17.21	17.48	4,532,626	+0.35(+2.06%)
Apr 28, 2010	17.35	17.44	16.92	17.12	5,848,432	-0.01(-0.07%)
Apr 27, 2010	17.68	17.78	17.04	17.13	178	-0.78(-4.38%)
Apr 26, 2010	17.77	18.34	17.63	17.92	4,895,168	+0.29(+1.65%)
Apr 23, 2010	17.71	17.75	17.37	17.63	5,273,924	-0.04(-0.22%)
Apr 22, 2010	17.63	17.71	17.28	17.67	5,531,174	-0.01(-0.06%)
Apr 21, 2010	18.06	18.09	17.28	17.68	1,438	-0.25(-1.41%)
Apr 20, 2010	18.29	18.55	17.92	17.93	1,383	-0.35(-1.93%)
Apr 19, 2010	18.43	18.48	17.70	18.28	6,467,041	-0.36(-1.92%)
Apr 16, 2010	19.05	19.11	18.35	18.64	4,740,497	-0.58(-3.00%)
Apr 15, 2010	19.48	19.62	19.16	19.22	3,687,840	-0.45(-2.31%)
Apr 14, 2010	19.77	19.77	19.52	19.67	4,475,549	+0.04(+0.23%)
Apr 13, 2010	19.50	19.67	19.41	19.63	3,361,925	+0.07(+0.34%)
Apr 12, 2010	19.57	19.81	19.50	19.56	3,976,527	+0.01(+0.06%)
Apr 09, 2010	19.50	19.59	19.37	19.55	3,735,415	+0.22(+1.16%)
Apr 08, 2010	18.90	19.34	18.70	19.32	3,276,132	+0.26(+1.35%)
Apr 07, 2010	19.37	19.43	18.90	19.07	4,059,968	-0.26(-1.33%)
Apr 06, 2010	19.29	19.61	19.17	19.32	6,241,069	+0.45(+2.37%)
Apr 05, 2010	18.70	19.20	18.56	18.88	5,077,425	+0.37(+2.00%)
Apr 01, 2010	18.00	18.51	18.51	18.51	5,130,647	+0.76(+4.29%)
Mar 31, 2010	17.66	17.93	17.66	17.74	3,148,554	-0.13(-0.75%)
Mar 30, 2010	17.93	18.21	17.76	17.88	2,867,499	-0.11(-0.62%)
Mar 29, 2010	17.66	18.01	17.49	17.99	3,641,628	+0.68(+3.92%)
Mar 26, 2010	17.18	17.59	17.09	17.31	3,235,556	+0.22(+1.28%)
Mar 25, 2010	17.58	17.65	17.08	17.09	3,982,408	-0.26(-1.52%)
Mar 24, 2010	17.68	17.71	17.33	17.36	4,150,942	-0.47(-2.64%)
Mar 23, 2010	17.45	17.89	17.40	17.83	5,044,982	+0.38(+2.18%)
Mar 22, 2010	17.04	17.47	16.85	17.45	3,907,389	+0.22(+1.27%)
Mar 19, 2010	17.82	17.92	17.21	17.23	3,652,275	-0.55(-3.12%)
Mar 18, 2010	18.13	18.37	17.75	17.78	2,791,156	-0.41(-2.25%)
Mar 17, 2010	18.22	18.45	18.08	18.19	3,779,793	+0.18(+1.00%)
Mar 16, 2010	17.69	18.04	17.54	18.01	4,036,754	+0.48(+2.72%)
Mar 15, 2010	17.38	17.57	17.35	17.54	3,377,087	-0.41(-2.31%)
Mar 12, 2010	17.94	18.01	17.73	17.95	5,516,355	+0.46(+2.63%)
Mar 11, 2010	17.50	17.54	17.27	17.49	3,244,465	-0.16(-0.92%)
Mar 10, 2010	17.59	17.86	17.52	17.66	5,103,042	+0.03(+0.16%)
Mar 09, 2010	17.51	17.78	17.41	17.63	3,387,867	-0.08(-0.44%)
Mar 08, 2010	17.63	17.81	17.60	17.71	3,306,991	+0.13(+0.73%)
Mar 05, 2010	17.17	17.69	17.11	17.58	3,836,646	+0.49(+2.89%)
Mar 04, 2010	17.04	17.12	16.78	17.08	3,013,201	+0.17(+0.99%)
Mar 03, 2010	17.01	17.22	16.89	16.92	4,353,075	+0.04(+0.27%)
Mar 02, 2010	16.85	17.02	16.67	16.87	5,704,593	+0.02(+0.10%)
Mar 01, 2010	16.83	16.85	16.39	16.85	5,261,461	+0.40(+2.45%)
Feb 26, 2010	16.11	16.50	15.78	16.45	4,146,168	+0.30(+1.84%)
Feb 25, 2010	15.97	16.16	15.69	16.15	5,442,335	-0.11(-0.65%)
Feb 24, 2010	16.50	16.64	16.10	16.26	4,673,465	-0.23(-1.40%)
Feb 23, 2010	17.02	17.02	16.36	16.49	3,872,145	-0.59(-3.48%)
Feb 22, 2010	17.43	17.43	16.93	17.08	4,010,905	-0.29(-1.68%)
Feb 19, 2010	17.00	17.45	17.00	17.37	2,689,814	+0.12(+0.68%)
Feb 18, 2010	16.90	17.31	16.85	17.26	2,971,108	+0.29(+1.68%)
Feb 17, 2010	17.07	17.71	16.89	16.97	3,016,080	-0.37(-2.13%)
Feb 16, 2010	17.03	17.44	16.88	17.34	10,328,805	+0.81(+4.88%)
Feb 12, 2010	16.07	16.53	16.53	16.53	9,840,906	+0.19(+1.18%)
Feb 11, 2010	15.65	16.42	15.56	16.34	9,191,159	+0.86(+5.53%)
Feb 10, 2010	15.58	15.74	15.31	15.48	6,922,105	-0.11(-0.71%)
Feb 09, 2010	15.52	15.80	15.31	15.60	9,399,915	+0.08(+0.53%)
Feb 08, 2010	15.65	15.87	15.06	15.51	10,430,084	+0.15(+1.01%)
Feb 05, 2010	14.83	15.36	14.56	15.36	12,329,481	+0.56(+3.77%)
Feb 04, 2010	15.13	15.14	14.73	14.80	13,672,435	-0.93(-5.90%)
Feb 03, 2010	16.08	16.08	15.18	15.73	14,326,050	-0.52(-3.20%)
Feb 02, 2010	16.32	16.35	15.85	16.25	9,491,625	+0.86(+5.62%)
Feb 01, 2010	15.06	15.81	15.03	15.38	9,415,059	+0.67(+4.52%)
Jan 29, 2010	15.43	15.77	14.68	14.72	11,347,547	-0.55(-3.58%)
Jan 28, 2010	16.02	16.18	14.96	15.26	17,168,914	-0.77(-4.82%)
Jan 27, 2010	15.97	16.28	15.72	16.04	8,656,745	-0.08(-0.51%)
Jan 26, 2010	16.35	16.47	15.93	16.12	7,728,957	-0.49(-2.96%)
Jan 25, 2010	16.59	16.83	16.47	16.61	4,919,725	+0.22(+1.35%)
Jan 22, 2010	16.50	17.09	16.09	16.39	14,486,377	-0.50(-2.98%)
Jan 21, 2010	17.78	17.84	16.82	16.89	11,340,743	-0.99(-5.53%)
Jan 20, 2010	18.34	18.37	17.74	17.88	8,612,659	-0.73(-3.92%)
Jan 19, 2010	18.41	18.65	18.29	18.61	6,484,301	+0.25(+1.35%)
Jan 15, 2010	18.65	18.36	18.36	18.36	7,475,093	-0.43(-2.26%)
Jan 14, 2010	19.12	19.22	18.71	18.79	6,144,550	-0.28(-1.48%)
Jan 13, 2010	18.93	19.16	18.57	19.07	6,603,413	-0.15(-0.78%)
Jan 12, 2010	19.67	19.70	19.03	19.22	5,852,368	-0.84(-4.19%)
Jan 11, 2010	20.33	20.44	19.87	20.06	4,724,755	+0.02(+0.11%)
Jan 08, 2010	19.67	20.10	19.58	20.04	3,858,223	+0.39(+1.97%)
Jan 07, 2010	19.73	19.89	19.49	19.65	4,020,483	-0.19(-0.95%)
Jan 06, 2010	19.36	19.91	19.23	19.84	5,471,292	+0.62(+3.25%)
Jan 05, 2010	18.97	19.29	18.87	19.21	4,106,963	+0.19(+0.99%)
Jan 04, 2010	18.42	19.06	18.42	19.03	5,066,261	+0.84(+4.62%)
Dec 31, 2009	18.24	18.19	18.19	18.19	2,287,459	-0.04(-0.24%)
Dec 30, 2009	18.16	18.26	17.98	18.23	1,981,997	+0.03(+0.18%)
Dec 29, 2009	18.46	18.58	18.12	18.20	2,826,458	-0.18(-0.96%)
Dec 28, 2009	18.82	18.91	18.29	18.37	2,815,778	-0.27(-1.42%)
Dec 24, 2009	18.69	18.77	18.56	18.64	896,748	+0.17(+0.90%)
Dec 23, 2009	18.16	18.62	18.04	18.47	2,678,138	+0.48(+2.67%)
Dec 22, 2009	17.82	18.10	17.71	17.99	3,286,670	+0.19(+1.09%)
Dec 21, 2009	17.93	18.18	17.79	17.80	4,524,345	+0.11(+0.63%)
Dec 18, 2009	17.82	17.96	17.50	17.69	4,862,069	+0.00(+0.00%)
Dec 17, 2009	18.27	18.31	17.55	17.69	5,951,049	-0.93(-4.99%)
Dec 16, 2009	18.51	18.81	18.37	18.62	3,860,062	+0.24(+1.29%)
Dec 15, 2009	18.23	18.63	18.13	18.38	3,743,275	+0.01(+0.03%)
Dec 14, 2009	18.29	18.42	18.29	18.37	3,725,075	+0.23(+1.25%)
Dec 11, 2009	18.25	18.34	17.99	18.15	3,391,268	+0.09(+0.49%)
Dec 10, 2009	18.21	18.29	17.97	18.06	4,902,370	-0.08(-0.43%)
Dec 09, 2009	17.84	18.15	17.65	18.14	5,267,965	+0.47(+2.66%)
Dec 08, 2009	18.23	18.23	17.62	17.67	8,330,554	-0.72(-3.94%)
Dec 07, 2009	18.44	18.67	18.24	18.39	5,986,706	-0.18(-0.98%)
Dec 04, 2009	19.67	19.89	18.46	18.57	11,214,525	-0.86(-4.41%)
Dec 03, 2009	20.05	20.17	19.35	19.43	6,467,791	-0.69(-3.41%)
Dec 02, 2009	19.54	20.17	19.54	20.12	6,025,820	+0.62(+3.17%)
Dec 01, 2009	19.58	19.77	19.42	19.50	4,456,801	+0.24(+1.26%)
Nov 30, 2009	19.31	19.44	19.03	19.25	4,155,153	+0.12(+0.64%)
Nov 27, 2009	18.93	19.41	18.78	19.13	2,731,198	-0.69(-3.46%)
Nov 25, 2009	19.42	19.87	19.31	19.82	3,532,730	+0.57(+2.99%)
Nov 24, 2009	19.39	19.39	18.93	19.24	3,450,060	-0.13(-0.66%)
Nov 23, 2009	19.57	19.88	19.25	19.37	4,056,860	+0.10(+0.52%)
Nov 20, 2009	19.08	19.29	18.84	19.27	3,038,555	-0.05(-0.26%)
Nov 19, 2009	19.39	19.39	18.79	19.32	5,079,357	-0.18(-0.91%)
Nov 18, 2009	20.03	20.03	19.26	19.50	4,887,672	-0.43(-2.14%)
Nov 17, 2009	19.67	19.92	19.46	19.92	5,216,420	+0.13(+0.67%)
Nov 16, 2009	19.42	19.92	19.40	19.79	4,577,896	+0.67(+3.50%)
Nov 13, 2009	18.93	19.22	18.79	19.12	3,951,560	+0.36(+1.91%)
Nov 12, 2009	19.10	19.37	18.65	18.76	3,913,225	-0.59(-3.06%)
Nov 11, 2009	19.52	19.75	19.28	19.35	3,586,164	+0.15(+0.81%)
Nov 10, 2009	19.07	19.34	18.90	19.20	3,463,824	+0.06(+0.29%)
Nov 09, 2009	18.84	19.28	18.82	19.14	3,919,180	+0.60(+3.25%)
Nov 06, 2009	18.48	18.95	18.41	18.54	4,187,716	-0.11(-0.59%)
Nov 05, 2009	18.62	18.79	18.32	18.65	3,521,867	+0.39(+2.15%)
Nov 04, 2009	18.24	18.75	18.20	18.26	6,300,212	+0.18(+1.01%)
Nov 03, 2009	17.46	18.20	17.20	18.08	5,103,486	+0.29(+1.65%)
Nov 02, 2009	17.65	18.20	17.30	17.78	5,921,750	+0.38(+2.16%)
Oct 30, 2009	18.31	18.31	17.25	17.41	7,518,062	-0.91(-4.98%)
Oct 29, 2009	17.78	18.56	17.67	18.32	7,047,277	+0.92(+5.31%)
Oct 28, 2009	18.23	18.28	17.37	17.40	9,195,548	-1.02(-5.52%)
Oct 27, 2009	19.15	19.29	18.37	18.41	8,079,426	-0.80(-4.14%)
Oct 26, 2009	19.74	20.11	19.17	19.21	5,895,767	-0.40(-2.03%)
Oct 23, 2009	19.75	19.82	19.54	19.61	5,944,026	-0.18(-0.89%)
Oct 22, 2009	19.48	19.88	19.24	19.78	5,077,808	+0.30(+1.53%)
Oct 21, 2009	19.26	20.00	19.11	19.49	7,437,935	+0.13(+0.66%)
Oct 20, 2009	18.90	19.36	18.88	19.36	5,557,264	-0.12(-0.60%)
Oct 19, 2009	19.12	19.56	18.91	19.47	4,563,805	+0.57(+3.01%)
Oct 16, 2009	19.09	19.13	18.76	18.91	4,672,024	-0.33(-1.70%)
Oct 15, 2009	18.99	19.36	18.89	19.23	5,739,143	+0.10(+0.52%)
Oct 14, 2009	18.76	19.34	18.73	19.13	7,802,141	+0.67(+3.62%)
Oct 13, 2009	18.18	18.58	18.04	18.46	5,511,039	-0.09(-0.51%)
Oct 12, 2009	18.76	18.92	18.37	18.56	3,705,872	+0.19(+1.02%)
Oct 09, 2009	18.17	18.51	18.05	18.37	5,319,228	-0.01(-0.06%)
Oct 08, 2009	17.97	18.44	17.71	18.38	8,342,203	+0.78(+4.43%)
Oct 07, 2009	17.21	17.60	17.17	17.60	6,142,514	+0.40(+2.35%)
Oct 06, 2009	16.86	17.40	16.86	17.20	6,669,954	+0.52(+3.11%)
Oct 05, 2009	16.13	16.81	16.13	16.68	5,665,419	+0.59(+3.68%)
Oct 02, 2009	15.95	16.54	15.68	16.09	7,870,855	-0.24(-1.46%)
Oct 01, 2009	16.94	16.98	16.31	16.32	8,034,960	-0.64(-3.75%)
Sep 30, 2009	17.16	17.31	16.69	16.96	7,585,738	+0.05(+0.29%)
Sep 29, 2009	16.99	17.21	16.82	16.91	5,001,390	-0.11(-0.65%)
Sep 28, 2009	16.55	17.13	16.55	17.02	4,889,428	+0.48(+2.87%)
Sep 25, 2009	16.45	16.83	16.45	16.55	6,076,335	-0.15(-0.89%)
Sep 24, 2009	17.34	17.37	16.55	16.69	10,505,394	-0.60(-3.48%)
Sep 23, 2009	17.31	17.59	16.98	17.30	9,916,569	-0.08(-0.44%)
Sep 22, 2009	16.90	17.41	16.72	17.37	10,841,608	+0.77(+4.63%)
Sep 21, 2009	16.20	16.69	16.05	16.61	9,283,159	+0.14(+0.84%)
Sep 18, 2009	16.36	16.60	16.15	16.47	8,802,577	+0.05(+0.30%)
Sep 17, 2009	16.45	16.64	16.20	16.42	7,574,817	+0.28(+1.75%)
Sep 16, 2009	16.13	16.59	16.02	16.14	7,181,530	+0.19(+1.21%)
Sep 15, 2009	15.68	15.97	15.54	15.94	7,035,644	+0.34(+2.16%)
Sep 14, 2009	15.64	15.69	15.40	15.61	8,027,056	-0.31(-1.94%)
Sep 11, 2009	16.19	16.28	15.77	15.92	6,595,898	-0.13(-0.83%)
Sep 10, 2009	15.91	16.06	15.50	16.05	6,293,619	+0.18(+1.15%)
Sep 09, 2009	15.87	15.97	15.56	15.87	7,676,959	+0.07(+0.46%)
Sep 08, 2009	16.01	16.16	15.57	15.79	8,034,723	+0.18(+1.17%)
Sep 04, 2009	15.62	15.65	15.23	15.61	3,847,288	+0.08(+0.53%)
Sep 03, 2009	15.36	15.55	15.27	15.53	5,414,648	+0.32(+2.11%)
Sep 02, 2009	14.99	15.31	14.85	15.21	5,953,488	+0.12(+0.81%)
Sep 01, 2009	15.60	16.01	15.00	15.09	9,991,412	-0.53(-3.40%)
Aug 31, 2009	15.93	16.02	15.53	15.62	7,050,377	-0.66(-4.07%)
Aug 28, 2009	16.16	16.33	15.99	16.28	6,176,563	+0.41(+2.58%)
Aug 27, 2009	15.52	16.00	15.29	15.87	7,518,312	+0.34(+2.17%)
Aug 26, 2009	15.82	15.96	15.47	15.53	9,093,123	-0.39(-2.46%)
Aug 25, 2009	15.92	16.30	15.83	15.93	8,886,448	-0.17(-1.06%)
Aug 24, 2009	16.03	16.46	16.03	16.10	6,157,633	+0.17(+1.08%)
Aug 21, 2009	15.38	15.98	15.28	15.93	6,415,411	+0.69(+4.53%)
Aug 20, 2009	15.18	15.38	15.08	15.24	4,583,806	+0.18(+1.17%)
Aug 19, 2009	14.34	15.28	13.99	15.06	8,901,071	+0.22(+1.49%)
Aug 18, 2009	14.43	14.87	14.34	14.84	6,504,123	+0.57(+3.98%)
Aug 17, 2009	14.55	14.55	14.12	14.27	7,774,324	-0.93(-6.13%)
Aug 14, 2009	15.61	15.75	15.05	15.20	7,008,886	-0.60(-3.81%)
Aug 13, 2009	15.36	15.90	15.17	15.80	8,977,523	+0.70(+4.65%)
Aug 12, 2009	14.79	15.26	14.63	15.10	6,311,154	+0.29(+1.98%)
Aug 11, 2009	14.73	14.97	14.62	14.81	8,431,629	-0.07(-0.48%)
Aug 10, 2009	14.98	15.06	14.74	14.88	5,363,160	-0.11(-0.74%)
Aug 07, 2009	15.00	15.16	14.64	14.99	6,124,504	+0.20(+1.38%)
Aug 06, 2009	15.20	15.36	14.60	14.79	6,361,984	-0.39(-2.58%)
Aug 05, 2009	15.22	15.28	14.83	15.18	6,399,448	+0.30(+2.01%)
Aug 04, 2009	14.76	15.19	14.70	14.88	6,757,108	-0.11(-0.74%)
Aug 03, 2009	14.62	15.16	14.61	14.99	9,489,693	+0.76(+5.31%)
Jul 31, 2009	13.78	14.37	13.63	14.24	6,225,980	+0.40(+2.93%)
Jul 30, 2009	13.54	14.04	13.52	13.83	7,592,911	+0.51(+3.86%)
Jul 29, 2009	13.59	13.59	13.07	13.32	7,509,054	-0.66(-4.74%)
Jul 28, 2009	13.92	14.07	13.58	13.98	7,082,079	-0.03(-0.20%)
Jul 27, 2009	14.30	14.37	13.98	14.01	7,339,680	-0.15(-1.05%)
Jul 24, 2009	14.11	14.35	13.94	14.16	6,527,785	-0.10(-0.70%)
Jul 23, 2009	13.27	14.30	13.21	14.26	18,078,752	+0.98(+7.37%)
Jul 22, 2009	13.02	13.42	12.91	13.28	6,606,330	+0.03(+0.25%)
Jul 21, 2009	13.44	13.44	12.88	13.25	10,426,823	+0.07(+0.54%)
Jul 20, 2009	12.88	13.18	12.67	13.17	8,874,645	+0.53(+4.15%)
Jul 17, 2009	12.23	12.73	12.17	12.65	7,531,945	+0.34(+2.78%)
Jul 16, 2009	11.98	12.40	11.86	12.31	6,127,430	+0.24(+2.02%)
Jul 15, 2009	11.66	12.12	11.62	12.06	9,489,405	+0.80(+7.06%)
Jul 14, 2009	11.11	11.29	10.97	11.27	7,988,107	+0.33(+2.98%)
Jul 13, 2009	10.58	10.94	10.54	10.94	6,090,430	+0.29(+2.75%)
Jul 10, 2009	10.56	10.77	10.49	10.65	5,775,739	-0.11(-1.03%)
Jul 09, 2009	10.87	11.04	10.61	10.76	6,929,217	+0.17(+1.62%)
Jul 08, 2009	10.78	11.02	10.20	10.59	11,932,692	+0.02(+0.16%)
Jul 07, 2009	10.58	10.89	10.39	10.57	11,702,032	+0.05(+0.47%)
Jul 06, 2009	10.56	10.60	10.27	10.52	9,968,704	-0.30(-2.81%)
Jul 02, 2009	11.04	11.05	10.83	10.83	4,879,821	-0.44(-3.88%)
Jul 01, 2009	11.45	11.75	11.23	11.26	6,989,837	-0.03(-0.29%)
Jun 30, 2009	11.61	11.65	11.19	11.30	6,034,475	-0.18(-1.54%)
Jun 29, 2009	11.62	11.69	11.42	11.47	4,326,062	+0.03(+0.29%)
Jun 26, 2009	11.67	11.70	11.36	11.44	9,031,037	-0.17(-1.48%)
Jun 25, 2009	11.36	11.67	11.28	11.61	7,760,829	+0.48(+4.32%)
Jun 24, 2009	11.22	11.48	11.03	11.13	6,908,606	+0.18(+1.61%)
Jun 23, 2009	10.75	11.11	10.61	10.95	7,222,064	+0.31(+2.91%)
Jun 22, 2009	11.55	11.55	10.64	10.64	8,696,970	-1.15(-9.75%)
Jun 19, 2009	12.10	12.13	11.75	11.79	5,636,546	-0.06(-0.47%)
Jun 18, 2009	11.86	11.98	11.53	11.85	5,621,391	+0.02(+0.19%)
Jun 17, 2009	11.93	12.00	11.59	11.83	11,733,308	-0.48(-3.86%)
Jun 16, 2009	12.65	13.00	12.19	12.30	6,200,357	-0.35(-2.75%)
Jun 15, 2009	12.99	13.05	12.47	12.65	9,061,351	-0.75(-5.61%)
Jun 12, 2009	13.45	13.58	13.17	13.40	5,765,347	-0.36(-2.65%)
Jun 11, 2009	13.27	13.95	13.27	13.77	9,227,405	+0.45(+3.36%)
Jun 10, 2009	13.46	13.46	12.99	13.32	7,378,924	+0.11(+0.84%)
Jun 09, 2009	12.75	13.33	12.64	13.21	8,006,785	+0.61(+4.87%)
Jun 08, 2009	12.46	12.72	12.27	12.59	6,791,021	-0.13(-1.00%)
Jun 05, 2009	12.91	13.01	12.46	12.72	10,040,796	-0.07(-0.52%)
Jun 04, 2009	12.30	12.80	12.29	12.79	7,604,170	+0.49(+4.00%)
Jun 03, 2009	12.65	12.65	11.88	12.30	11,988,320	-0.62(-4.79%)
Jun 02, 2009	12.24	12.99	12.24	12.91	12,138,565	+0.45(+3.59%)
Jun 01, 2009	12.09	12.64	11.90	12.47	12,505,237	+0.90(+7.79%)
May 29, 2009	11.42	11.59	11.31	11.57	8,340,900	+0.38(+3.36%)
May 28, 2009	11.01	11.19	10.77	11.19	5,733,319	+0.37(+3.42%)
May 27, 2009	11.05	11.46	10.82	10.82	6,854,420	-0.24(-2.20%)
May 26, 2009	10.69	11.07	10.50	11.06	6,085,124	+0.31(+2.88%)
May 22, 2009	10.89	11.20	10.68	10.75	5,663,983	+0.04(+0.36%)
May 21, 2009	10.89	10.97	10.52	10.72	6,622,600	-0.47(-4.20%)
May 20, 2009	11.05	11.48	11.01	11.19	10,271,971	+0.29(+2.69%)
May 19, 2009	10.73	11.04	10.65	10.89	6,791,578	+0.26(+2.44%)
May 18, 2009	10.22	10.64	10.17	10.63	6,269,918	+0.58(+5.77%)
May 15, 2009	10.27	10.55	9.925	10.05	6,571,325	-0.25(-2.41%)
May 14, 2009	10.03	10.41	9.980	10.30	5,809,400	+0.15(+1.47%)
May 13, 2009	10.49	10.51	10.09	10.15	9,414,173	-0.64(-5.94%)
May 12, 2009	11.14	11.14	10.52	10.79	5,750,103	-0.02(-0.15%)
May 11, 2009	10.87	10.89	10.48	10.81	7,016,551	-0.48(-4.26%)
May 08, 2009	11.17	11.40	10.95	11.29	7,553,611	+0.48(+4.45%)
May 07, 2009	11.72	11.78	10.71	10.81	10,667,219	-0.69(-6.01%)
May 06, 2009	11.74	11.83	11.42	11.50	8,573,202	+0.12(+1.02%)
May 05, 2009	11.22	11.45	10.76	11.38	9,093,004	+0.08(+0.68%)
May 04, 2009	10.67	11.31	10.67	11.31	9,792,748	+0.87(+8.31%)