Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	9.654	9.659	9.386	9.426	69,199,104	-0.18(-1.88%)
Aug 29, 2013	9.438	9.700	9.403	9.607	81,465,088	+0.28(+3.00%)
Aug 28, 2013	9.234	9.403	9.147	9.328	63,587,452	+0.08(+0.88%)
Aug 27, 2013	9.409	9.421	9.229	9.246	75,491,288	-0.31(-3.23%)
Aug 26, 2013	9.572	9.677	9.537	9.555	42,526,724	-0.02(-0.24%)
Aug 23, 2013	9.590	9.619	9.520	9.578	37,008,596	+0.02(+0.24%)
Aug 22, 2013	9.485	9.601	9.461	9.555	28,265,458	+0.09(+0.98%)
Aug 21, 2013	9.496	9.560	9.380	9.461	59,944,224	-0.03(-0.37%)
Aug 20, 2013	9.351	9.525	9.211	9.496	73,128,600	+0.11(+1.18%)
Aug 19, 2013	9.485	9.496	9.380	9.386	48,010,420	-0.10(-1.10%)
Aug 16, 2013	9.578	9.665	9.473	9.491	52,344,784	-0.08(-0.79%)
Aug 15, 2013	9.729	9.741	9.444	9.566	95,828,680	-0.27(-2.72%)
Aug 14, 2013	9.921	9.933	9.811	9.834	50,154,880	-0.10(-1.00%)
Aug 13, 2013	9.985	10.02	9.875	9.933	38,347,148	-0.01(-0.06%)
Aug 12, 2013	9.846	9.980	9.834	9.939	39,646,408	+0.03(+0.29%)
Aug 09, 2013	9.869	9.962	9.863	9.910	44,037,936	+0.02(+0.24%)
Aug 08, 2013	9.863	9.916	9.822	9.886	45,663,024	+0.12(+1.25%)
Aug 07, 2013	9.869	9.875	9.735	9.764	56,738,240	-0.15(-1.53%)
Aug 06, 2013	10.00	10.03	9.898	9.916	49,233,500	-0.09(-0.93%)
Aug 05, 2013	10.15	10.19	9.962	10.01	92,390,488	-0.18(-1.77%)
Aug 02, 2013	9.985	10.19	9.968	10.19	55,363,276	+0.18(+1.80%)
Aug 01, 2013	9.921	10.02	9.869	10.01	67,855,816	+0.18(+1.84%)
Jul 31, 2013	9.950	9.985	9.805	9.828	72,322,280	-0.06(-0.59%)
Jul 30, 2013	9.950	9.985	9.875	9.886	44,655,436	+0.00(+0.00%)
Jul 29, 2013	9.886	9.950	9.869	9.886	48,068,112	+0.03(+0.35%)
Jul 26, 2013	9.794	9.915	9.782	9.852	52,443,724	+0.03(+0.35%)
Jul 25, 2013	9.991	9.996	9.771	9.817	89,003,744	-0.24(-2.36%)
Jul 24, 2013	10.12	10.23	9.985	10.05	135,788,976	+0.25(+2.54%)
Jul 23, 2013	9.933	9.939	9.736	9.805	60,380,692	-0.06(-0.59%)
Jul 22, 2013	9.748	9.863	9.701	9.863	49,620,340	+0.16(+1.67%)
Jul 19, 2013	9.776	9.776	9.638	9.701	51,126,852	-0.10(-1.00%)
Jul 18, 2013	9.736	9.829	9.713	9.800	42,458,560	+0.09(+0.90%)
Jul 17, 2013	9.632	9.742	9.620	9.712	48,146,456	+0.10(+1.08%)
Jul 16, 2013	9.811	9.811	9.499	9.609	109,302,232	-0.30(-3.04%)
Jul 15, 2013	9.979	10.01	9.898	9.910	46,005,332	+0.01(+0.06%)
Jul 12, 2013	9.829	9.904	9.823	9.904	47,174,328	+0.08(+0.77%)
Jul 11, 2013	9.811	9.834	9.759	9.829	59,758,696	+0.15(+1.56%)
Jul 10, 2013	9.701	9.771	9.638	9.678	66,020,316	-0.07(-0.71%)
Jul 09, 2013	9.759	9.805	9.678	9.748	58,330,740	+0.02(+0.18%)
Jul 08, 2013	9.753	9.800	9.695	9.730	72,560,528	+0.06(+0.66%)
Jul 05, 2013	9.568	9.690	9.539	9.666	77,280,128	+0.16(+1.64%)
Jul 03, 2013	9.348	9.522	9.342	9.510	65,847,144	+0.14(+1.55%)
Jul 02, 2013	9.122	9.383	9.082	9.366	121,361,240	+0.25(+2.80%)
Jul 01, 2013	9.036	9.140	9.004	9.111	62,189,380	+0.16(+1.75%)
Jun 28, 2013	9.007	9.059	8.937	8.955	77,865,936	-0.10(-1.15%)
Jun 27, 2013	8.931	9.088	8.908	9.059	61,861,052	+0.21(+2.35%)
Jun 26, 2013	8.775	8.862	8.737	8.850	68,407,328	+0.19(+2.14%)
Jun 25, 2013	8.596	8.682	8.590	8.665	58,771,604	+0.17(+2.04%)
Jun 24, 2013	8.491	8.584	8.277	8.491	101,233,232	-0.19(-2.20%)
Jun 21, 2013	8.694	8.714	8.445	8.682	83,352,096	+0.10(+1.21%)
Jun 20, 2013	8.792	8.845	8.538	8.578	98,965,904	-0.29(-3.26%)
Jun 19, 2013	9.030	9.041	8.862	8.868	62,168,248	-0.19(-2.11%)
Jun 18, 2013	8.995	9.093	8.937	9.059	44,831,940	+0.06(+0.64%)
Jun 17, 2013	8.989	9.099	8.937	9.001	54,169,820	+0.10(+1.17%)
Jun 14, 2013	8.983	9.012	8.885	8.897	46,972,040	-0.12(-1.35%)
Jun 13, 2013	8.862	9.029	8.787	9.018	59,265,620	+0.12(+1.37%)
Jun 12, 2013	9.047	9.093	8.862	8.897	62,550,604	-0.08(-0.90%)
Jun 11, 2013	8.983	9.076	8.914	8.978	61,080,852	-0.12(-1.27%)
Jun 10, 2013	9.180	9.203	9.030	9.093	51,094,856	-0.01(-0.13%)
Jun 07, 2013	9.018	9.122	8.949	9.105	64,107,976	+0.17(+1.88%)
Jun 06, 2013	8.827	8.960	8.717	8.937	94,657,376	+0.11(+1.25%)
Jun 05, 2013	9.088	9.093	8.787	8.827	111,929,168	-0.31(-3.36%)
Jun 04, 2013	9.250	9.313	9.047	9.134	86,812,864	-0.06(-0.69%)
Jun 03, 2013	9.221	9.308	8.978	9.198	101,922,296	+0.12(+1.34%)
May 31, 2013	9.192	9.284	9.076	9.076	90,041,456	-0.13(-1.38%)
May 30, 2013	9.122	9.273	9.111	9.203	106,697,088	+0.16(+1.73%)
May 29, 2013	8.839	9.099	8.821	9.047	112,543,320	+0.20(+2.29%)
May 28, 2013	8.810	8.885	8.740	8.845	102,320,680	+0.28(+3.31%)
May 24, 2013	8.515	8.613	8.486	8.561	43,694,184	-0.01(-0.14%)
May 23, 2013	8.393	8.648	8.318	8.573	84,868,304	-0.09(-1.07%)
May 22, 2013	8.729	8.868	8.601	8.665	115,965,744	+0.01(+0.13%)
May 21, 2013	8.723	8.810	8.538	8.654	106,807,768	-0.06(-0.66%)
May 20, 2013	8.688	8.816	8.682	8.711	59,740,860	-0.02(-0.20%)
May 17, 2013	8.561	8.769	8.538	8.729	103,221,848	+0.25(+3.01%)
May 16, 2013	8.549	8.596	8.451	8.474	70,701,264	-0.02(-0.20%)
May 15, 2013	8.266	8.549	8.260	8.491	98,205,720	+0.38(+4.71%)
May 13, 2013	8.162	8.173	8.057	8.109	39,317,112	-0.06(-0.71%)
May 10, 2013	8.225	8.237	8.115	8.167	53,361,720	-0.05(-0.63%)
May 09, 2013	8.214	8.254	8.196	8.219	52,809,636	-0.01(-0.07%)
May 08, 2013	8.190	8.243	8.162	8.225	57,578,148	+0.01(+0.14%)
May 07, 2013	8.219	8.248	8.156	8.214	72,681,384	+0.06(+0.71%)
May 06, 2013	8.023	8.190	8.005	8.156	92,963,456	+0.15(+1.88%)
May 03, 2013	7.861	8.005	7.762	8.005	79,358,296	+0.24(+3.13%)
May 02, 2013	7.837	7.843	7.745	7.762	58,675,024	+0.02(+0.22%)
May 01, 2013	7.895	7.976	7.727	7.745	67,972,648	-0.13(-1.69%)
Apr 30, 2013	7.849	7.895	7.769	7.878	43,236,936	+0.03(+0.37%)
Apr 29, 2013	7.889	7.907	7.797	7.849	35,962,008	-0.01(-0.07%)
Apr 26, 2013	7.769	7.907	7.740	7.855	76,256,624	+0.11(+1.48%)
Apr 25, 2013	7.700	7.790	7.671	7.740	73,130,816	+0.08(+1.05%)
Apr 24, 2013	7.746	7.780	7.539	7.660	80,095,600	-0.02(-0.22%)
Apr 23, 2013	7.539	7.729	7.533	7.677	69,631,464	+0.17(+2.30%)
Apr 22, 2013	7.453	7.516	7.355	7.504	45,393,284	+0.07(+1.01%)
Apr 19, 2013	7.401	7.453	7.326	7.430	46,939,928	+0.10(+1.41%)
Apr 18, 2013	7.435	7.458	7.269	7.326	60,694,092	-0.10(-1.35%)
Apr 17, 2013	7.453	7.499	7.354	7.427	77,563,232	-0.11(-1.49%)
Apr 16, 2013	7.568	7.608	7.467	7.539	63,238,764	+0.10(+1.31%)
Apr 15, 2013	7.677	7.734	7.418	7.441	97,201,648	-0.33(-4.29%)
Apr 12, 2013	7.717	7.786	7.619	7.774	66,055,608	-0.01(-0.15%)
Apr 11, 2013	7.556	7.803	7.545	7.786	89,585,216	+0.25(+3.28%)
Apr 10, 2013	7.395	7.545	7.367	7.539	54,107,572	+0.18(+2.50%)
Apr 09, 2013	7.384	7.447	7.326	7.355	51,874,400	+0.01(+0.16%)
Apr 08, 2013	7.154	7.372	7.125	7.344	41,565,616	+0.20(+2.73%)
Apr 05, 2013	7.142	7.183	6.982	7.148	74,155,760	-0.12(-1.66%)
Apr 04, 2013	7.286	7.344	7.152	7.269	51,868,068	-0.02(-0.24%)
Apr 03, 2013	7.499	7.499	7.234	7.286	78,640,240	-0.19(-2.54%)
Apr 02, 2013	7.470	7.579	7.447	7.476	61,240,160	+0.06(+0.85%)
Apr 01, 2013	7.476	7.556	7.412	7.412	57,340,168	-0.14(-1.90%)
Mar 28, 2013	7.605	7.605	7.527	7.556	44,333,912	-0.04(-0.53%)
Mar 27, 2013	7.602	7.614	7.527	7.596	45,638,552	-0.05(-0.68%)
Mar 26, 2013	7.671	7.683	7.608	7.648	42,179,332	+0.01(+0.15%)
Mar 25, 2013	7.648	7.700	7.619	7.637	47,402,536	+0.02(+0.23%)
Mar 22, 2013	7.608	7.648	7.585	7.619	37,284,152	+0.00(+0.00%)
Mar 21, 2013	7.614	7.711	7.602	7.619	51,708,720	-0.06(-0.75%)
Mar 20, 2013	7.596	7.700	7.573	7.677	56,891,284	+0.11(+1.52%)
Mar 19, 2013	7.625	7.671	7.522	7.562	65,473,684	-0.06(-0.75%)
Mar 18, 2013	7.562	7.694	7.355	7.619	64,112,232	-0.11(-1.41%)
Mar 15, 2013	7.648	7.729	7.619	7.729	109,675,272	+0.01(+0.15%)
Mar 14, 2013	7.717	7.729	7.683	7.717	55,072,436	+0.02(+0.22%)
Mar 13, 2013	7.683	7.729	7.671	7.700	46,041,684	+0.01(+0.07%)
Mar 12, 2013	7.683	7.740	7.568	7.694	80,111,376	+0.03(+0.37%)
Mar 11, 2013	7.453	7.700	7.412	7.665	84,722,536	+0.21(+2.77%)
Mar 08, 2013	7.435	7.464	7.358	7.458	43,020,124	+0.09(+1.17%)
Mar 07, 2013	7.407	7.418	7.338	7.372	48,210,496	-0.03(-0.47%)
Mar 06, 2013	7.453	7.470	7.384	7.407	50,366,080	+0.01(+0.16%)
Mar 05, 2013	7.395	7.458	7.349	7.395	46,750,164	+0.07(+0.94%)
Mar 04, 2013	7.211	7.326	7.200	7.326	42,353,968	+0.08(+1.11%)
Mar 01, 2013	7.217	7.326	7.114	7.246	67,536,624	+0.00(+0.00%)
Feb 28, 2013	7.346	7.395	7.240	7.246	65,578,772	-0.09(-1.18%)
Feb 27, 2013	7.096	7.384	7.096	7.332	89,731,200	+0.24(+3.40%)
Feb 26, 2013	7.033	7.096	6.959	7.091	50,802,396	+0.12(+1.73%)
Feb 25, 2013	7.200	7.223	6.953	6.970	67,201,576	-0.20(-2.80%)
Feb 22, 2013	7.148	7.183	7.073	7.171	41,549,164	+0.05(+0.73%)
Feb 21, 2013	7.188	7.188	7.068	7.119	76,054,560	-0.12(-1.67%)
Feb 20, 2013	7.441	7.458	7.223	7.240	87,628,880	-0.22(-3.00%)
Feb 19, 2013	7.493	7.522	7.412	7.464	54,105,904	-0.02(-0.23%)
Feb 15, 2013	7.550	7.550	7.476	7.481	56,472,172	-0.05(-0.69%)
Feb 14, 2013	7.470	7.568	7.447	7.533	58,281,172	+0.04(+0.54%)
Feb 13, 2013	7.533	7.550	7.464	7.493	42,639,432	-0.02(-0.31%)
Feb 12, 2013	7.539	7.585	7.499	7.516	45,651,236	-0.02(-0.23%)
Feb 11, 2013	7.504	7.585	7.481	7.533	30,778,962	+0.01(+0.08%)
Feb 08, 2013	7.527	7.562	7.499	7.527	32,392,862	+0.02(+0.23%)
Feb 07, 2013	7.619	7.648	7.470	7.510	59,118,264	-0.07(-0.98%)
Feb 06, 2013	7.545	7.625	7.499	7.585	58,335,860	+0.18(+2.48%)
Feb 04, 2013	7.435	7.470	7.389	7.401	56,911,780	-0.08(-1.08%)
Feb 01, 2013	7.527	7.545	7.435	7.481	78,706,632	+0.04(+0.54%)
Jan 31, 2013	7.389	7.481	7.280	7.441	114,702,392	+0.01(+0.15%)
Jan 30, 2013	7.476	7.585	7.407	7.430	103,686,536	-0.12(-1.60%)
Jan 29, 2013	7.792	7.820	7.407	7.550	228,168,176	-0.37(-4.64%)
Jan 28, 2013	7.752	7.941	7.711	7.918	89,020,768	+0.11(+1.47%)
Jan 25, 2013	7.889	7.894	7.780	7.803	93,626,168	-0.11(-1.37%)
Jan 24, 2013	7.883	7.974	7.877	7.912	74,565,040	-0.01(-0.07%)
Jan 23, 2013	7.986	7.997	7.866	7.917	101,840,552	-0.17(-2.05%)
Jan 22, 2013	8.020	8.094	7.986	8.083	62,175,776	+0.03(+0.43%)
Jan 18, 2013	8.043	8.060	7.969	8.048	80,164,424	-0.06(-0.77%)
Jan 17, 2013	8.140	8.157	8.026	8.111	77,612,008	+0.00(+0.00%)
Jan 16, 2013	8.077	8.128	7.991	8.111	90,159,912	-0.05(-0.56%)
Jan 15, 2013	7.934	8.157	7.923	8.157	97,099,056	+0.18(+2.22%)
Jan 14, 2013	8.009	8.031	7.906	7.980	81,000,480	-0.01(-0.07%)
Jan 11, 2013	7.986	8.026	7.929	7.986	118,525,984	+0.10(+1.23%)
Jan 10, 2013	7.860	7.952	7.803	7.889	148,483,456	+0.21(+2.67%)
Jan 09, 2013	7.643	7.758	7.638	7.683	64,819,472	+0.07(+0.90%)
Jan 08, 2013	7.632	7.661	7.529	7.615	81,194,656	-0.05(-0.60%)
Jan 07, 2013	7.712	7.746	7.615	7.661	76,166,928	-0.08(-1.03%)
Jan 04, 2013	7.706	7.763	7.615	7.740	95,852,072	+0.06(+0.82%)
Jan 03, 2013	7.552	7.812	7.444	7.678	212,544,528	+0.15(+1.97%)
Jan 02, 2013	7.512	7.529	7.415	7.529	131,158,288	+0.14(+1.93%)
Dec 31, 2012	7.347	7.461	7.278	7.387	187,242,928	+0.05(+0.62%)
Dec 28, 2012	7.156	7.347	7.142	7.341	167,718,912	+0.06(+0.86%)
Dec 27, 2012	7.296	7.307	7.050	7.278	189,781,408	-0.02(-0.23%)
Dec 26, 2012	7.022	7.296	7.022	7.296	245,879,888	+0.22(+3.15%)
Dec 24, 2012	6.657	7.073	6.657	7.073	160,822,608	+0.31(+4.55%)
Dec 21, 2012	6.588	6.765	6.543	6.765	165,704,432	+0.05(+0.76%)
Dec 20, 2012	6.697	6.731	6.605	6.714	83,674,256	+0.02(+0.34%)
Dec 19, 2012	6.725	6.759	6.628	6.691	96,218,360	+0.03(+0.51%)
Dec 18, 2012	6.548	6.662	6.503	6.657	107,295,696	+0.16(+2.46%)
Dec 17, 2012	6.366	6.508	6.354	6.497	82,365,824	+0.17(+2.61%)
Dec 14, 2012	6.429	6.429	6.292	6.332	64,753,984	-0.10(-1.51%)
Dec 13, 2012	6.537	6.560	6.394	6.429	62,136,352	-0.11(-1.74%)
Dec 12, 2012	6.571	6.594	6.520	6.543	54,521,932	-0.01(-0.17%)
Dec 11, 2012	6.565	6.605	6.503	6.554	63,685,916	+0.01(+0.17%)
Dec 10, 2012	6.508	6.577	6.508	6.543	45,624,768	-0.01(-0.09%)
Dec 07, 2012	6.429	6.560	6.423	6.548	67,339,920	+0.14(+2.14%)
Dec 06, 2012	6.423	6.451	6.383	6.411	54,462,164	-0.04(-0.62%)
Dec 05, 2012	6.457	6.503	6.377	6.451	58,117,408	+0.00(+0.00%)
Dec 04, 2012	6.503	6.525	6.406	6.451	66,197,732	-0.08(-1.22%)
Nov 30, 2012	6.571	6.617	6.463	6.531	72,467,168	-0.05(-0.69%)
Nov 29, 2012	6.457	6.577	6.457	6.577	100,399,024	+0.16(+2.49%)
Nov 28, 2012	6.303	6.423	6.263	6.417	67,449,344	+0.09(+1.35%)
Nov 27, 2012	6.332	6.429	6.332	6.332	65,934,032	-0.00(-0.04%)
Nov 26, 2012	6.303	6.354	6.257	6.334	47,002,176	+0.00(+0.05%)
Nov 23, 2012	6.263	6.332	6.252	6.332	28,106,376	+0.10(+1.65%)
Nov 21, 2012	6.183	6.275	6.160	6.229	37,139,160	+0.04(+0.65%)
Nov 20, 2012	6.189	6.286	6.138	6.189	60,902,832	+0.01(+0.18%)
Nov 19, 2012	6.075	6.217	6.075	6.178	68,976,664	+0.19(+3.14%)
Nov 16, 2012	6.035	6.069	5.921	5.989	79,498,072	-0.04(-0.66%)
Nov 15, 2012	6.029	6.160	5.966	6.029	85,706,240	-0.06(-0.94%)
Nov 14, 2012	6.286	6.303	6.058	6.086	80,031,856	-0.19(-3.00%)
Nov 13, 2012	6.212	6.332	6.195	6.275	58,462,696	+0.02(+0.27%)
Nov 12, 2012	6.292	6.366	6.252	6.257	45,067,064	+0.02(+0.37%)
Nov 09, 2012	6.138	6.332	6.109	6.235	71,362,112	+0.02(+0.28%)
Nov 08, 2012	6.314	6.406	6.212	6.217	80,537,064	-0.09(-1.45%)
Nov 07, 2012	6.417	6.468	6.297	6.309	99,358,032	-0.21(-3.15%)
Nov 06, 2012	6.463	6.611	6.423	6.514	89,784,824	+0.10(+1.51%)
Nov 05, 2012	6.360	6.474	6.349	6.417	66,598,180	+0.05(+0.72%)
Nov 02, 2012	6.451	6.491	6.360	6.371	93,631,944	-0.05(-0.71%)
Nov 01, 2012	6.383	6.446	6.206	6.417	155,596,096	+0.05(+0.81%)
Oct 31, 2012	6.103	6.371	6.046	6.366	241,858,960	+0.48(+8.24%)
Oct 26, 2012	5.875	5.881	5.881	5.881	76,605,248	-0.02(-0.29%)
Oct 25, 2012	5.915	5.955	5.836	5.898	104,434,048	+0.12(+2.16%)
Oct 24, 2012	5.722	5.841	5.682	5.773	86,917,784	+0.10(+1.70%)
Oct 23, 2012	5.688	5.739	5.660	5.677	57,206,940	-0.10(-1.77%)
Oct 19, 2012	5.915	5.921	5.750	5.779	71,338,896	-0.14(-2.40%)
Oct 18, 2012	5.881	6.000	5.864	5.921	77,582,800	+0.01(+0.19%)
Oct 17, 2012	5.853	5.909	5.824	5.909	51,643,168	+0.06(+1.07%)
Oct 16, 2012	5.824	5.858	5.801	5.847	57,740,228	+0.05(+0.78%)
Oct 15, 2012	5.739	5.818	5.728	5.801	46,564,140	+0.06(+0.99%)
Oct 12, 2012	5.756	5.818	5.728	5.745	42,478,628	-0.01(-0.20%)
Oct 11, 2012	5.711	5.824	5.705	5.756	69,261,696	+0.09(+1.60%)
Oct 10, 2012	5.745	5.745	5.648	5.665	59,805,828	-0.07(-1.19%)
Oct 09, 2012	5.796	5.818	5.688	5.733	67,356,960	+0.03(+0.50%)
Oct 08, 2012	5.711	5.745	5.671	5.705	44,874,568	-0.06(-1.08%)
Oct 05, 2012	5.773	5.836	5.750	5.767	71,685,504	+0.03(+0.49%)
Oct 04, 2012	5.711	5.762	5.654	5.739	82,541,280	+0.10(+1.71%)
Oct 03, 2012	5.574	5.688	5.540	5.643	89,864,648	+0.09(+1.53%)
Oct 02, 2012	5.682	5.705	5.512	5.557	111,558,952	-0.08(-1.41%)
Oct 01, 2012	5.614	5.722	5.614	5.637	58,859,140	+0.04(+0.71%)
Sep 28, 2012	5.671	5.677	5.569	5.597	78,558,280	-0.09(-1.60%)
Sep 27, 2012	5.750	5.779	5.688	5.688	45,315,176	+0.01(+0.10%)
Sep 26, 2012	5.665	5.745	5.597	5.682	78,153,304	-0.05(-0.79%)
Sep 25, 2012	5.875	5.887	5.711	5.728	64,907,972	-0.13(-2.23%)
Sep 24, 2012	5.847	5.901	5.824	5.858	50,287,292	-0.05(-0.77%)
Sep 21, 2012	5.977	5.983	5.881	5.904	62,479,700	-0.02(-0.38%)
Sep 20, 2012	5.949	5.972	5.875	5.926	50,630,204	-0.09(-1.42%)
Sep 19, 2012	5.955	6.051	5.932	6.011	74,698,240	+0.10(+1.63%)
Sep 18, 2012	5.847	5.932	5.836	5.915	61,545,948	+0.02(+0.29%)
Sep 17, 2012	5.830	5.915	5.824	5.898	56,234,296	-0.08(-1.33%)
Sep 14, 2012	5.909	6.000	5.898	5.977	98,557,320	+0.11(+1.84%)
Sep 13, 2012	5.790	5.892	5.745	5.870	89,703,872	+0.07(+1.27%)
Sep 12, 2012	5.818	5.847	5.773	5.796	49,387,648	+0.03(+0.59%)
Sep 11, 2012	5.779	5.818	5.750	5.762	49,583,036	+0.02(+0.40%)
Sep 10, 2012	5.722	5.836	5.711	5.739	76,381,328	-0.02(-0.30%)
Sep 07, 2012	5.648	5.807	5.637	5.756	106,793,616	+0.13(+2.27%)
Sep 06, 2012	5.484	5.654	5.484	5.628	119,778,920	+0.20(+3.60%)
Sep 05, 2012	5.364	5.461	5.330	5.432	71,526,456	+0.09(+1.70%)