Marvell Technology Inc (NQ: MRVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2009	7.150	7.460	7.100	7.340	8,570,560	+0.05(+0.69%)
Jan 30, 2009	7.200	7.430	7.100	7.290	14,751,683	+0.06(+0.83%)
Jan 29, 2009	7.370	7.430	7.140	7.230	10,584,453	-0.29(-3.86%)
Jan 28, 2009	7.340	7.560	7.240	7.520	14,549,158	+0.32(+4.44%)
Jan 27, 2009	6.940	7.310	6.930	7.200	12,287,836	+0.36(+5.26%)
Jan 26, 2009	6.760	7.080	6.580	6.840	14,628,553	+0.09(+1.33%)
Jan 23, 2009	6.090	6.860	6.000	6.750	21,259,900	+0.54(+8.70%)
Jan 22, 2009	5.980	6.320	5.810	6.210	19,977,542	+0.05(+0.81%)
Jan 21, 2009	5.880	6.170	5.850	6.160	14,166,591	+0.36(+6.21%)
Jan 20, 2009	6.250	6.290	5.660	5.800	21,009,772	-0.51(-8.08%)
Jan 16, 2009	6.630	6.870	6.220	6.310	26,170,952	-0.19(-2.92%)
Jan 15, 2009	6.310	6.650	6.210	6.500	11,092,202	+0.19(+3.01%)
Jan 14, 2009	6.300	6.400	6.130	6.310	11,101,853	-0.07(-1.10%)
Jan 13, 2009	6.440	6.810	6.150	6.380	18,447,288	-0.14(-2.15%)
Jan 12, 2009	6.770	6.830	6.370	6.520	11,035,955	-0.34(-4.96%)
Jan 09, 2009	7.280	7.350	6.805	6.860	15,493,270	-0.42(-5.77%)
Jan 08, 2009	7.230	7.350	7.040	7.280	10,462,946	-0.03(-0.41%)
Jan 07, 2009	7.350	7.479	7.000	7.310	14,301,961	-0.33(-4.32%)
Jan 06, 2009	7.020	7.730	7.020	7.640	17,849,266	+0.62(+8.83%)
Jan 05, 2009	7.000	7.300	6.970	7.020	12,329,384	-0.09(-1.27%)
Jan 02, 2009	6.670	7.250	6.550	7.110	10,971,958	+0.44(+6.60%)
Dec 31, 2008	6.540	6.750	6.470	6.670	6,976,111	+0.03(+0.45%)
Dec 30, 2008	6.390	6.650	6.210	6.640	10,734,517	+0.37(+5.90%)
Dec 29, 2008	6.460	6.500	6.050	6.270	16,013,947	-0.18(-2.79%)
Dec 26, 2008	6.600	6.640	6.300	6.450	4,734,947	-0.11(-1.68%)
Dec 24, 2008	6.530	6.660	6.510	6.560	3,091,801	-0.03(-0.46%)
Dec 23, 2008	6.840	6.990	6.500	6.590	10,113,618	-0.30(-4.35%)
Dec 22, 2008	7.020	7.280	6.690	6.890	15,502,106	-0.24(-3.37%)
Dec 19, 2008	6.970	7.260	6.920	7.130	18,125,880	+0.29(+4.24%)
Dec 18, 2008	7.230	7.270	6.710	6.840	20,337,320	-0.34(-4.74%)
Dec 17, 2008	7.060	7.570	6.970	7.180	28,022,104	-0.11(-1.51%)
Dec 16, 2008	6.760	7.340	6.730	7.290	23,040,592	+0.65(+9.79%)
Dec 15, 2008	6.590	6.710	6.300	6.640	10,861,649	+0.07(+1.07%)
Dec 12, 2008	6.070	6.670	6.000	6.570	16,581,800	+0.38(+6.14%)
Dec 11, 2008	6.410	6.650	6.140	6.190	10,432,512	-0.31(-4.77%)
Dec 10, 2008	6.450	7.000	6.300	6.500	20,156,606	+0.10(+1.56%)
Dec 09, 2008	5.660	6.580	5.520	6.400	23,738,890	+0.67(+11.69%)
Dec 08, 2008	5.950	5.950	5.530	5.730	13,471,977	-0.03(-0.52%)
Dec 05, 2008	5.780	5.780	5.300	5.760	12,298,074	+0.06(+1.05%)
Dec 04, 2008	5.950	6.060	5.550	5.700	11,402,047	-0.43(-7.01%)
Dec 03, 2008	5.870	6.180	5.500	6.130	27,266,832	+1.04(+20.43%)
Dec 02, 2008	5.290	5.340	4.930	5.090	15,841,524	-0.12(-2.30%)
Dec 01, 2008	5.680	5.680	5.210	5.210	8,755,995	-0.59(-10.17%)
Nov 28, 2008	5.720	5.850	5.600	5.800	2,589,981	+0.00(+0.00%)
Nov 26, 2008	5.300	5.800	5.190	5.800	9,407,401	+0.46(+8.61%)
Nov 25, 2008	5.470	5.650	5.280	5.340	9,530,469	-0.19(-3.44%)
Nov 24, 2008	5.290	5.540	5.080	5.530	11,887,459	+0.42(+8.22%)
Nov 21, 2008	4.880	5.120	4.480	5.110	17,064,756	+0.33(+6.90%)
Nov 20, 2008	4.930	5.250	4.710	4.780	18,176,824	-0.26(-5.16%)
Nov 19, 2008	5.470	5.620	5.040	5.040	9,589,388	-0.51(-9.19%)
Nov 18, 2008	5.730	5.870	5.420	5.550	10,809,306	-0.13(-2.29%)
Nov 17, 2008	5.690	5.910	5.510	5.680	9,415,935	-0.13(-2.24%)
Nov 14, 2008	6.140	6.140	5.590	5.810	10,727,858	-0.35(-5.68%)
Nov 13, 2008	5.700	6.170	5.280	6.160	12,852,908	+0.43(+7.50%)
Nov 12, 2008	6.110	6.110	5.690	5.730	8,660,245	-0.37(-6.07%)
Nov 11, 2008	6.140	6.210	5.800	6.100	8,950,749	-0.07(-1.13%)
Nov 10, 2008	6.700	6.750	6.110	6.170	7,944,614	-0.32(-4.93%)
Nov 07, 2008	6.670	6.710	6.300	6.490	10,506,747	-0.13(-1.96%)
Nov 06, 2008	7.040	7.170	6.570	6.620	11,520,117	-0.49(-6.89%)
Nov 05, 2008	7.290	7.570	7.110	7.110	9,703,589	-0.25(-3.40%)
Nov 04, 2008	7.220	7.690	7.110	7.360	22,081,594	+0.66(+9.85%)
Nov 03, 2008	6.940	6.992	6.550	6.700	9,622,108	-0.26(-3.74%)
Oct 31, 2008	6.990	7.180	6.660	6.960	9,627,368	-0.22(-3.06%)
Oct 30, 2008	7.080	7.580	7.060	7.180	14,488,440	+0.24(+3.46%)
Oct 29, 2008	6.540	7.150	6.250	6.940	15,792,102	+0.45(+6.93%)
Oct 28, 2008	6.310	6.530	5.750	6.490	16,519,444	+0.43(+7.10%)
Oct 27, 2008	6.010	6.395	5.930	6.060	11,211,957	-0.03(-0.49%)
Oct 24, 2008	5.720	6.340	5.610	6.090	18,567,692	-0.22(-3.49%)
Oct 23, 2008	6.510	6.580	6.080	6.310	13,572,769	-0.26(-3.96%)
Oct 22, 2008	6.790	7.000	6.400	6.570	15,043,978	-0.17(-2.52%)
Oct 21, 2008	7.150	7.190	6.730	6.740	13,162,073	-0.53(-7.29%)
Oct 20, 2008	7.570	7.570	6.950	7.270	10,400,783	-0.10(-1.36%)
Oct 17, 2008	7.270	7.725	7.080	7.370	10,352,160	-0.02(-0.27%)
Oct 16, 2008	7.140	7.430	6.770	7.390	13,698,227	+0.25(+3.50%)
Oct 15, 2008	7.790	7.930	7.080	7.140	12,259,131	-0.54(-7.03%)
Oct 14, 2008	8.130	8.290	7.620	7.680	14,823,079	-0.16(-2.04%)
Oct 13, 2008	7.290	7.890	7.270	7.840	10,705,437	+0.84(+12.00%)
Oct 10, 2008	7.120	7.580	6.630	7.000	16,313,221	-0.30(-4.11%)
Oct 09, 2008	7.730	7.960	7.150	7.300	11,296,144	-0.22(-2.93%)
Oct 08, 2008	7.300	8.030	7.200	7.520	19,931,750	-0.06(-0.79%)
Oct 07, 2008	8.400	8.410	7.560	7.580	13,115,706	-0.53(-6.54%)
Oct 06, 2008	8.250	8.400	7.660	8.110	19,330,144	-0.40(-4.70%)
Oct 03, 2008	8.690	9.150	8.420	8.510	13,966,676	-0.03(-0.35%)
Oct 02, 2008	9.010	9.050	8.490	8.540	11,827,154	-0.58(-6.36%)
Oct 01, 2008	9.260	9.320	8.890	9.120	8,126,089	-0.18(-1.94%)
Sep 30, 2008	8.800	9.300	8.560	9.300	13,181,170	+0.67(+7.76%)
Sep 29, 2008	9.500	9.570	8.450	8.630	23,930,566	-1.07(-11.03%)
Sep 26, 2008	10.27	10.31	9.570	9.700	30,933,240	-1.06(-9.85%)
Sep 25, 2008	10.59	10.97	10.32	10.76	12,543,627	+0.28(+2.67%)
Sep 24, 2008	10.39	10.68	10.22	10.48	9,097,070	+0.24(+2.34%)
Sep 23, 2008	10.43	10.60	10.08	10.24	8,192,859	-0.23(-2.20%)
Sep 22, 2008	10.98	11.05	10.44	10.47	5,423,062	-0.59(-5.33%)
Sep 19, 2008	11.22	11.83	10.93	11.06	21,100,636	+0.47(+4.44%)
Sep 18, 2008	10.51	10.98	10.11	10.59	19,616,550	+0.47(+4.64%)
Sep 17, 2008	10.37	10.61	10.09	10.12	18,670,948	-0.57(-5.33%)
Sep 16, 2008	10.40	10.97	10.31	10.69	22,618,284	-0.11(-1.02%)
Sep 15, 2008	11.19	11.24	10.58	10.80	18,164,132	-0.80(-6.90%)
Sep 12, 2008	11.48	11.68	11.32	11.60	11,554,156	-0.08(-0.68%)
Sep 11, 2008	11.17	11.94	11.05	11.68	16,451,860	+0.29(+2.55%)
Sep 10, 2008	11.82	11.86	11.32	11.39	11,918,033	-0.23(-1.98%)
Sep 09, 2008	12.14	12.15	11.46	11.62	15,023,867	-0.49(-4.05%)
Sep 08, 2008	12.73	12.85	11.96	12.11	13,565,961	-0.28(-2.26%)
Sep 05, 2008	11.72	12.49	11.72	12.39	18,523,890	+0.45(+3.77%)
Sep 04, 2008	12.27	12.29	11.71	11.94	32,879,850	-0.69(-5.46%)
Sep 03, 2008	13.98	13.98	12.55	12.63	32,020,722	-1.54(-10.87%)