Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.32	15.47	14.95	15.00	1,265	-0.28(-1.81%)
Jun 29, 2010	15.91	15.91	15.18	15.27	221	-1.45(-8.65%)
Jun 25, 2010	16.72	16.86	16.17	16.72	5,187,804	+0.25(+1.54%)
Jun 24, 2010	16.93	16.93	16.41	16.47	4,978,426	-0.55(-3.25%)
Jun 23, 2010	16.96	17.08	16.53	17.02	4,377,677	-0.02(-0.10%)
Jun 22, 2010	17.58	17.73	17.01	17.04	353	-0.49(-2.77%)
Jun 21, 2010	17.89	18.22	17.36	17.52	6,379,108	+0.39(+2.28%)
Jun 18, 2010	17.13	17.33	16.96	17.13	3,076,213	-0.02(-0.13%)
Jun 17, 2010	17.43	17.44	16.97	17.16	453	-0.33(-1.91%)
Jun 16, 2010	17.51	17.68	17.36	17.49	4,323,391	-0.24(-1.37%)
Jun 15, 2010	17.40	17.73	17.31	17.73	3,908,095	+0.55(+3.19%)
Jun 14, 2010	17.61	17.85	17.17	17.18	5,014,924	-0.08(-0.49%)
Jun 11, 2010	16.92	17.29	16.71	17.27	4,903,776	+0.29(+1.70%)
Jun 10, 2010	16.37	17.06	16.37	16.98	1,785	+1.01(+6.33%)
Jun 09, 2010	16.04	16.44	15.92	15.97	6,737,553	+0.21(+1.33%)
Jun 08, 2010	14.99	15.79	14.99	15.76	1,769	+0.93(+6.25%)
Jun 07, 2010	15.41	15.56	14.82	14.83	7,418,173	-0.58(-3.74%)
Jun 04, 2010	15.41	16.12	15.27	15.41	6,003,366	-0.99(-6.03%)
Jun 03, 2010	16.73	16.91	15.97	16.40	4,738,670	-0.33(-1.96%)
Jun 02, 2010	15.83	16.75	15.77	16.73	34,444	+0.95(+6.05%)
Jun 01, 2010	16.23	16.60	15.75	15.77	4,538,606	-0.89(-5.33%)
May 28, 2010	16.66	16.86	16.44	16.66	4,643,916	-0.12(-0.74%)
May 27, 2010	15.91	16.82	15.85	16.78	5,524,357	+1.18(+7.53%)
May 26, 2010	16.00	16.38	15.56	15.61	7,059,506	-0.08(-0.54%)
May 25, 2010	14.82	15.69	14.73	15.69	1,592	+0.32(+2.06%)
May 24, 2010	15.87	15.94	15.37	15.38	5,521,446	-0.36(-2.30%)
May 21, 2010	14.58	15.86	14.54	15.74	9,609,341	+0.94(+6.34%)
May 20, 2010	14.54	15.19	14.48	14.80	10,717,070	-0.44(-2.86%)
May 19, 2010	15.07	15.30	14.64	15.23	9,660,546	-0.08(-0.52%)
May 18, 2010	15.78	16.00	15.21	15.31	32,561	-0.21(-1.38%)
May 17, 2010	15.99	15.99	15.12	15.53	5,646,681	-0.47(-2.93%)
May 14, 2010	16.00	16.29	15.60	16.00	6,425,188	-0.50(-3.05%)
May 13, 2010	16.82	17.04	16.36	16.50	3,426,040	-0.34(-2.01%)
May 12, 2010	16.71	17.00	16.59	16.84	4,263,302	+0.34(+2.09%)
May 11, 2010	16.90	16.90	16.46	16.49	176	-0.30(-1.78%)
May 10, 2010	16.51	16.86	16.51	16.79	7,986,849	+1.55(+10.19%)
May 07, 2010	15.44	15.70	14.50	15.24	9,653,199	+0.06(+0.37%)
May 06, 2010	15.36	16.56	14.45	15.19	677,279	-0.38(-2.45%)
May 05, 2010	15.95	16.45	15.55	15.57	7,977,066	-0.48(-2.96%)
May 04, 2010	16.51	16.51	15.79	16.04	6,699	-0.67(-4.02%)
May 03, 2010	17.08	17.15	16.24	16.71	7,406,934	-0.28(-1.67%)
Apr 30, 2010	17.42	17.55	16.95	17.00	4,421,889	-0.34(-1.96%)
Apr 29, 2010	17.14	17.42	17.08	17.34	4,568,894	+0.35(+2.06%)
Apr 28, 2010	17.21	17.30	16.79	16.99	5,895,229	-0.01(-0.07%)
Apr 27, 2010	17.54	17.64	16.90	17.00	179	-0.78(-4.38%)
Apr 26, 2010	17.63	18.19	17.49	17.78	4,934,337	+0.29(+1.65%)
Apr 23, 2010	17.56	17.61	17.23	17.49	5,316,124	-0.04(-0.22%)
Apr 22, 2010	17.49	17.57	17.14	17.53	5,575,432	-0.01(-0.06%)
Apr 21, 2010	17.92	17.95	17.14	17.54	1,450	-0.25(-1.41%)
Apr 20, 2010	18.15	18.40	17.78	17.79	1,394	-0.35(-1.93%)
Apr 19, 2010	18.29	18.33	17.56	18.14	6,518,787	-0.36(-1.92%)
Apr 16, 2010	18.90	18.95	18.20	18.49	4,778,428	-0.57(-3.00%)
Apr 15, 2010	19.32	19.47	19.01	19.07	3,717,349	-0.45(-2.31%)
Apr 14, 2010	19.62	19.62	19.37	19.52	4,511,361	+0.04(+0.23%)
Apr 13, 2010	19.34	19.52	19.25	19.47	3,388,826	+0.07(+0.34%)
Apr 12, 2010	19.42	19.65	19.34	19.40	4,008,345	+0.01(+0.06%)
Apr 09, 2010	19.35	19.44	19.22	19.39	3,765,304	+0.22(+1.16%)
Apr 08, 2010	18.75	19.19	18.55	19.17	3,302,346	+0.26(+1.35%)
Apr 07, 2010	19.22	19.28	18.75	18.92	4,092,454	-0.26(-1.33%)
Apr 06, 2010	19.14	19.45	19.02	19.17	6,291,007	+0.44(+2.37%)
Apr 05, 2010	18.55	19.05	18.41	18.73	5,118,053	+0.37(+2.00%)
Apr 01, 2010	17.85	18.36	18.36	18.36	5,171,700	+0.76(+4.29%)
Mar 31, 2010	17.52	17.79	17.51	17.60	3,173,747	-0.13(-0.75%)
Mar 30, 2010	17.79	18.07	17.61	17.74	2,890,444	-0.11(-0.62%)
Mar 29, 2010	17.52	17.87	17.35	17.85	3,670,766	+0.67(+3.92%)
Mar 26, 2010	17.05	17.45	16.95	17.18	3,261,445	+0.22(+1.28%)
Mar 25, 2010	17.44	17.51	16.95	16.96	4,014,273	-0.26(-1.52%)
Mar 24, 2010	17.54	17.56	17.19	17.22	4,184,157	-0.47(-2.64%)
Mar 23, 2010	17.31	17.75	17.26	17.69	5,085,350	+0.38(+2.18%)
Mar 22, 2010	16.90	17.33	16.71	17.31	3,938,654	+0.22(+1.27%)
Mar 19, 2010	17.68	17.78	17.08	17.09	3,681,499	-0.55(-3.12%)
Mar 18, 2010	17.98	18.22	17.61	17.64	2,813,490	-0.41(-2.25%)
Mar 17, 2010	18.07	18.30	17.94	18.05	3,810,037	+0.18(+1.00%)
Mar 16, 2010	17.55	17.89	17.40	17.87	4,069,054	+0.47(+2.72%)
Mar 15, 2010	17.24	17.43	17.21	17.40	3,404,109	-0.41(-2.31%)
Mar 12, 2010	17.80	17.87	17.59	17.81	5,560,494	+0.46(+2.63%)
Mar 11, 2010	17.36	17.40	17.13	17.35	3,270,426	-0.16(-0.92%)
Mar 10, 2010	17.45	17.71	17.38	17.51	5,143,874	+0.03(+0.16%)
Mar 09, 2010	17.37	17.64	17.27	17.49	3,414,975	-0.08(-0.44%)
Mar 08, 2010	17.49	17.67	17.46	17.56	3,333,452	+0.13(+0.73%)
Mar 05, 2010	17.04	17.55	16.97	17.44	3,867,346	+0.49(+2.89%)
Mar 04, 2010	16.90	16.98	16.65	16.95	3,037,312	+0.17(+0.99%)
Mar 03, 2010	16.87	17.09	16.75	16.78	4,387,907	+0.04(+0.27%)
Mar 02, 2010	16.71	16.89	16.54	16.74	5,750,239	+0.02(+0.10%)
Mar 01, 2010	16.69	16.72	16.26	16.72	5,303,561	+0.40(+2.45%)
Feb 26, 2010	15.99	16.36	15.65	16.32	4,179,344	+0.29(+1.84%)
Feb 25, 2010	15.84	16.03	15.57	16.03	5,485,883	-0.10(-0.65%)
Feb 24, 2010	16.36	16.51	15.97	16.13	4,710,860	-0.23(-1.40%)
Feb 23, 2010	16.88	16.88	16.23	16.36	3,903,129	-0.59(-3.48%)
Feb 22, 2010	17.29	17.29	16.80	16.95	4,042,999	-0.29(-1.68%)
Feb 19, 2010	16.86	17.31	16.86	17.24	2,711,336	+0.12(+0.68%)
Feb 18, 2010	16.77	17.18	16.72	17.12	2,994,881	+0.28(+1.68%)
Feb 17, 2010	16.93	17.56	16.75	16.84	3,040,214	-0.37(-2.14%)
Feb 16, 2010	16.89	17.30	16.74	17.20	10,410,737	+0.80(+4.88%)
Feb 12, 2010	15.94	16.40	16.40	16.40	9,918,968	+0.19(+1.18%)
Feb 11, 2010	15.53	16.29	15.43	16.21	9,264,067	+0.85(+5.53%)
Feb 10, 2010	15.46	15.61	15.19	15.36	6,977,014	-0.11(-0.71%)
Feb 09, 2010	15.40	15.68	15.19	15.47	9,474,479	+0.08(+0.53%)
Feb 08, 2010	15.53	15.75	14.95	15.39	10,512,820	+0.15(+1.01%)
Feb 05, 2010	14.71	15.24	14.45	15.24	12,427,283	+0.55(+3.77%)
Feb 04, 2010	15.01	15.02	14.61	14.68	13,780,890	-0.92(-5.90%)
Feb 03, 2010	15.95	15.95	15.06	15.60	14,439,690	-0.52(-3.20%)
Feb 02, 2010	16.19	16.22	15.73	16.12	9,566,917	+0.86(+5.62%)
Feb 01, 2010	14.95	15.69	14.91	15.26	9,489,743	+0.66(+4.53%)
Jan 29, 2010	15.31	15.65	14.56	14.60	11,437,560	-0.54(-3.58%)
Jan 28, 2010	15.89	16.05	14.84	15.14	17,305,104	-0.77(-4.82%)
Jan 27, 2010	15.84	16.15	15.59	15.91	8,725,414	-0.08(-0.51%)
Jan 26, 2010	16.22	16.34	15.81	15.99	7,790,266	-0.49(-2.96%)
Jan 25, 2010	16.46	16.69	16.34	16.48	4,958,750	+0.22(+1.35%)
Jan 22, 2010	16.37	16.96	15.97	16.26	14,601,288	-0.50(-2.98%)
Jan 21, 2010	17.64	17.70	16.68	16.76	11,430,702	-0.98(-5.53%)
Jan 20, 2010	18.20	18.23	17.60	17.74	8,680,978	-0.72(-3.92%)
Jan 19, 2010	18.27	18.50	18.15	18.47	6,535,737	+0.25(+1.35%)
Jan 15, 2010	18.50	18.22	18.22	18.22	7,534,388	-0.42(-2.26%)
Jan 14, 2010	18.97	19.07	18.56	18.64	6,193,291	-0.28(-1.48%)
Jan 13, 2010	18.78	19.01	18.42	18.92	6,655,794	-0.15(-0.78%)
Jan 12, 2010	19.51	19.54	18.88	19.07	5,898,791	-0.83(-4.19%)
Jan 11, 2010	20.17	20.28	19.72	19.90	4,762,233	+0.02(+0.11%)
Jan 08, 2010	19.51	19.95	19.43	19.88	3,888,828	+0.38(+1.97%)
Jan 07, 2010	19.58	19.74	19.34	19.50	4,052,375	-0.19(-0.95%)
Jan 06, 2010	19.21	19.75	19.08	19.68	5,514,693	+0.62(+3.25%)
Jan 05, 2010	18.82	19.13	18.72	19.06	4,139,541	+0.19(+0.99%)
Jan 04, 2010	18.28	18.91	18.28	18.88	5,106,449	+0.83(+4.62%)
Dec 31, 2009	18.10	18.04	18.04	18.04	2,305,604	-0.04(-0.24%)
Dec 30, 2009	18.02	18.12	17.84	18.09	1,997,719	+0.03(+0.18%)
Dec 29, 2009	18.31	18.44	17.98	18.05	2,848,879	-0.18(-0.96%)
Dec 28, 2009	18.67	18.76	18.14	18.23	2,838,114	-0.26(-1.42%)
Dec 24, 2009	18.54	18.62	18.42	18.49	903,862	+0.16(+0.90%)
Dec 23, 2009	18.02	18.47	17.90	18.33	2,699,382	+0.48(+2.67%)
Dec 22, 2009	17.68	17.96	17.57	17.85	3,312,741	+0.19(+1.09%)
Dec 21, 2009	17.79	18.04	17.65	17.66	4,560,233	+0.11(+0.63%)
Dec 18, 2009	17.68	17.82	17.36	17.55	4,900,637	+0.00(+0.00%)
Dec 17, 2009	18.13	18.16	17.41	17.55	5,998,255	-0.92(-4.99%)
Dec 16, 2009	18.37	18.66	18.23	18.47	3,890,681	+0.24(+1.29%)
Dec 15, 2009	18.09	18.49	17.98	18.24	3,772,968	+0.01(+0.03%)
Dec 14, 2009	18.15	18.27	18.14	18.23	3,754,623	+0.22(+1.25%)
Dec 11, 2009	18.11	18.20	17.85	18.01	3,418,169	+0.09(+0.49%)
Dec 10, 2009	18.07	18.15	17.82	17.92	4,941,257	-0.08(-0.43%)
Dec 09, 2009	17.70	18.01	17.51	17.99	5,309,753	+0.47(+2.66%)
Dec 08, 2009	18.09	18.09	17.48	17.53	8,396,636	-0.72(-3.94%)
Dec 07, 2009	18.29	18.53	18.10	18.25	6,034,195	-0.18(-0.98%)
Dec 04, 2009	19.52	19.73	18.31	18.43	11,303,483	-0.85(-4.41%)
Dec 03, 2009	19.89	20.01	19.20	19.28	6,519,096	-0.68(-3.41%)
Dec 02, 2009	19.38	20.01	19.38	19.96	6,073,619	+0.61(+3.17%)
Dec 01, 2009	19.43	19.62	19.27	19.34	4,492,154	+0.24(+1.26%)
Nov 30, 2009	19.16	19.28	18.88	19.10	4,188,114	+0.12(+0.64%)
Nov 27, 2009	18.78	19.26	18.64	18.98	2,752,863	-0.68(-3.46%)
Nov 25, 2009	19.27	19.71	19.16	19.66	3,560,753	+0.57(+2.99%)
Nov 24, 2009	19.24	19.24	18.78	19.09	3,477,427	-0.13(-0.66%)
Nov 23, 2009	19.41	19.72	19.10	19.22	4,089,041	+0.10(+0.52%)
Nov 20, 2009	18.93	19.13	18.70	19.12	3,062,658	-0.05(-0.26%)
Nov 19, 2009	19.23	19.23	18.64	19.17	5,119,648	-0.18(-0.91%)
Nov 18, 2009	19.87	19.87	19.11	19.34	4,926,443	-0.42(-2.14%)
Nov 17, 2009	19.51	19.77	19.30	19.77	5,257,799	+0.13(+0.67%)
Nov 16, 2009	19.27	19.77	19.24	19.63	4,614,210	+0.66(+3.50%)
Nov 13, 2009	18.78	19.07	18.64	18.97	3,982,906	+0.36(+1.91%)
Nov 12, 2009	18.95	19.22	18.50	18.61	3,944,266	-0.59(-3.06%)
Nov 11, 2009	19.36	19.60	19.12	19.20	3,614,611	+0.15(+0.81%)
Nov 10, 2009	18.92	19.19	18.75	19.05	3,491,300	+0.05(+0.29%)
Nov 09, 2009	18.70	19.13	18.67	18.99	3,950,269	+0.60(+3.25%)
Nov 06, 2009	18.33	18.81	18.26	18.39	4,220,935	-0.11(-0.59%)
Nov 05, 2009	18.48	18.65	18.18	18.50	3,549,804	+0.39(+2.15%)
Nov 04, 2009	18.10	18.60	18.06	18.11	6,350,187	+0.18(+1.01%)
Nov 03, 2009	17.33	18.06	17.07	17.93	5,143,968	+0.39(+2.22%)
Nov 02, 2009	17.41	17.95	17.07	17.55	6,002,128	+0.37(+2.16%)
Oct 30, 2009	18.07	18.07	17.02	17.17	7,620,107	-0.90(-4.98%)
Oct 29, 2009	17.54	18.31	17.44	18.07	7,142,932	+0.91(+5.30%)
Oct 28, 2009	17.99	18.03	17.14	17.16	9,320,362	-1.00(-5.52%)
Oct 27, 2009	18.89	19.03	18.13	18.17	8,189,091	-0.79(-4.14%)
Oct 26, 2009	19.48	19.84	18.91	18.95	5,975,792	-0.39(-2.03%)
Oct 23, 2009	19.49	19.56	19.27	19.34	6,024,706	-0.17(-0.89%)
Oct 22, 2009	19.22	19.62	18.98	19.52	5,146,731	+0.29(+1.53%)
Oct 21, 2009	19.00	19.73	18.85	19.22	7,538,892	+0.13(+0.66%)
Oct 20, 2009	18.65	19.10	18.63	19.10	5,632,695	-0.11(-0.60%)
Oct 19, 2009	18.86	19.30	18.65	19.21	4,625,751	+0.56(+3.01%)
Oct 16, 2009	18.84	18.88	18.50	18.65	4,735,439	-0.32(-1.70%)
Oct 15, 2009	18.73	19.10	18.64	18.97	5,817,042	+0.10(+0.52%)
Oct 14, 2009	18.51	19.08	18.48	18.88	7,908,042	+0.66(+3.62%)
Oct 13, 2009	17.93	18.33	17.80	18.22	5,585,842	-0.09(-0.51%)
Oct 12, 2009	18.50	18.67	18.12	18.31	3,756,172	+0.19(+1.02%)
Oct 09, 2009	17.93	18.26	17.81	18.12	5,391,427	-0.01(-0.06%)
Oct 08, 2009	17.73	18.19	17.47	18.13	8,455,434	+0.77(+4.43%)
Oct 07, 2009	16.98	17.37	16.94	17.37	6,225,888	+0.40(+2.35%)
Oct 06, 2009	16.63	17.17	16.63	16.97	6,760,488	+0.51(+3.11%)
Oct 05, 2009	15.91	16.58	15.91	16.45	5,742,318	+0.58(+3.68%)
Oct 02, 2009	15.74	16.32	15.47	15.87	7,977,688	-0.23(-1.46%)
Oct 01, 2009	16.71	16.75	16.09	16.11	8,144,021	-0.63(-3.75%)
Sep 30, 2009	16.93	17.08	16.47	16.73	7,688,701	+0.05(+0.29%)
Sep 29, 2009	16.76	16.98	16.59	16.68	5,069,276	-0.11(-0.65%)
Sep 28, 2009	16.32	16.90	16.32	16.79	4,955,793	+0.47(+2.87%)
Sep 25, 2009	16.23	16.60	16.23	16.32	6,158,811	-0.15(-0.89%)
Sep 24, 2009	17.10	17.14	16.33	16.47	10,647,987	-0.59(-3.48%)
Sep 23, 2009	17.08	17.35	16.75	17.07	10,051,169	-0.08(-0.45%)
Sep 22, 2009	16.67	17.17	16.50	17.14	10,988,764	+0.76(+4.63%)
Sep 21, 2009	15.98	16.47	15.84	16.38	9,409,162	+0.14(+0.84%)
Sep 18, 2009	16.14	16.38	15.94	16.25	8,922,057	+0.05(+0.30%)
Sep 17, 2009	16.23	16.42	15.99	16.20	7,677,632	+0.28(+1.75%)
Sep 16, 2009	15.91	16.37	15.81	15.92	7,279,007	+0.19(+1.21%)
Sep 15, 2009	15.47	15.75	15.33	15.73	7,131,141	+0.33(+2.16%)
Sep 14, 2009	15.44	15.48	15.20	15.40	8,136,009	-0.31(-1.94%)
Sep 11, 2009	15.97	16.06	15.56	15.70	6,685,426	-0.13(-0.83%)
Sep 10, 2009	15.70	15.84	15.29	15.83	6,379,044	+0.18(+1.15%)
Sep 09, 2009	15.65	15.75	15.35	15.65	7,781,161	+0.07(+0.46%)
Sep 08, 2009	15.80	15.95	15.36	15.58	8,143,781	+0.18(+1.17%)
Sep 04, 2009	15.41	15.44	15.03	15.40	3,899,509	+0.08(+0.53%)
Sep 03, 2009	15.15	15.34	15.07	15.32	5,488,142	+0.32(+2.11%)
Sep 02, 2009	14.79	15.10	14.65	15.00	6,034,296	+0.12(+0.81%)
Sep 01, 2009	15.39	15.80	14.80	14.88	10,127,028	-0.52(-3.40%)
Aug 31, 2009	15.71	15.80	15.32	15.41	7,146,074	-0.65(-4.07%)
Aug 28, 2009	15.95	16.11	15.77	16.06	6,260,399	+0.40(+2.58%)
Aug 27, 2009	15.31	15.79	15.08	15.66	7,620,360	+0.33(+2.17%)
Aug 26, 2009	15.61	15.75	15.27	15.33	9,216,547	-0.39(-2.46%)
Aug 25, 2009	15.70	16.08	15.62	15.71	9,007,067	-0.17(-1.06%)
Aug 24, 2009	15.82	16.24	15.82	15.88	6,241,212	+0.17(+1.08%)
Aug 21, 2009	15.17	15.77	15.08	15.71	6,502,490	+0.68(+4.53%)
Aug 20, 2009	14.97	15.17	14.87	15.03	4,646,024	+0.17(+1.17%)
Aug 19, 2009	14.15	15.08	13.80	14.86	9,021,888	+0.22(+1.49%)
Aug 18, 2009	14.24	14.67	14.15	14.64	6,592,405	+0.56(+3.98%)
Aug 17, 2009	14.36	14.36	13.94	14.08	7,879,848	-0.92(-6.13%)
Aug 14, 2009	15.40	15.54	14.85	15.00	7,104,020	-0.59(-3.81%)
Aug 13, 2009	15.15	15.69	14.97	15.59	9,099,378	+0.69(+4.65%)
Aug 12, 2009	14.60	15.05	14.44	14.90	6,396,817	+0.29(+1.98%)
Aug 11, 2009	14.53	14.77	14.43	14.61	8,546,074	-0.07(-0.48%)
Aug 10, 2009	14.78	14.86	14.54	14.68	5,435,956	-0.11(-0.74%)
Aug 07, 2009	14.80	14.96	14.45	14.79	6,207,633	+0.20(+1.38%)
Aug 06, 2009	15.00	15.16	14.40	14.59	6,448,337	-0.39(-2.58%)
Aug 05, 2009	15.02	15.08	14.63	14.98	6,486,309	+0.29(+2.01%)
Aug 04, 2009	14.56	14.98	14.50	14.68	6,848,824	-0.05(-0.37%)
Aug 03, 2009	14.37	14.91	14.36	14.74	9,653,903	+0.74(+5.31%)
Jul 31, 2009	13.55	14.12	13.40	13.99	6,333,715	+0.40(+2.93%)
Jul 30, 2009	13.31	13.80	13.29	13.60	7,724,299	+0.51(+3.86%)
Jul 29, 2009	13.36	13.36	12.85	13.09	7,638,992	-0.65(-4.74%)
Jul 28, 2009	13.68	13.83	13.35	13.74	7,204,628	-0.03(-0.20%)
Jul 27, 2009	14.06	14.12	13.74	13.77	7,466,686	-0.15(-1.05%)
Jul 24, 2009	13.87	14.10	13.70	13.92	6,640,742	-0.10(-0.70%)
Jul 23, 2009	13.04	14.06	12.98	14.02	18,391,588	+0.96(+7.37%)
Jul 22, 2009	12.80	13.19	12.69	13.05	6,720,647	+0.03(+0.25%)
Jul 21, 2009	13.21	13.21	12.66	13.02	10,607,250	+0.07(+0.55%)
Jul 20, 2009	12.66	12.96	12.45	12.95	9,028,212	+0.52(+4.15%)
Jul 17, 2009	12.03	12.51	11.97	12.43	7,662,278	+0.34(+2.78%)
Jul 16, 2009	11.77	12.19	11.66	12.10	6,233,459	+0.24(+2.02%)
Jul 15, 2009	11.46	11.92	11.42	11.86	9,653,610	+0.78(+7.06%)
Jul 14, 2009	10.92	11.10	10.78	11.08	8,126,334	+0.32(+2.98%)
Jul 13, 2009	10.40	10.76	10.36	10.76	6,195,819	+0.29(+2.75%)
Jul 10, 2009	10.38	10.59	10.32	10.47	5,875,683	-0.11(-1.03%)
Jul 09, 2009	10.69	10.85	10.43	10.58	7,049,120	+0.17(+1.62%)
Jul 08, 2009	10.59	10.83	10.03	10.41	12,139,176	+0.02(+0.16%)
Jul 07, 2009	10.40	10.71	10.21	10.39	11,904,524	+0.05(+0.47%)
Jul 06, 2009	10.38	10.42	10.10	10.34	10,141,203	-0.30(-2.81%)
Jul 02, 2009	10.85	10.86	10.64	10.64	4,964,262	-0.43(-3.88%)