PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.686	6.807	6.426	6.452	14,179,453	-0.16(-2.36%)
Jan 30, 2012	6.625	6.660	6.521	6.608	10,899,468	-0.14(-2.05%)
Jan 27, 2012	6.703	6.868	6.625	6.746	9,761,321	-0.01(-0.13%)
Jan 26, 2012	6.989	7.197	6.677	6.755	13,039,812	-0.16(-2.38%)
Jan 25, 2012	6.712	6.954	6.653	6.919	16,205,372	+0.20(+2.96%)
Jan 24, 2012	6.348	6.755	6.322	6.720	12,869,127	+0.29(+4.58%)
Jan 23, 2012	6.599	6.712	6.313	6.426	20,647,296	-0.29(-4.38%)
Jan 20, 2012	7.015	7.032	6.660	6.720	15,049,631	-0.28(-3.96%)
Jan 19, 2012	6.902	7.058	6.807	6.997	19,867,348	+0.12(+1.76%)
Jan 18, 2012	6.478	7.023	6.417	6.876	26,261,422	+0.38(+5.87%)
Jan 17, 2012	6.686	6.729	6.391	6.495	14,813,301	-0.10(-1.57%)
Jan 13, 2012	6.460	6.634	6.417	6.599	13,208,978	-0.06(-0.91%)
Jan 12, 2012	6.703	6.729	6.443	6.660	13,438,694	-0.01(-0.13%)
Jan 11, 2012	6.374	6.712	6.365	6.668	24,098,536	+0.31(+4.90%)
Jan 10, 2012	6.409	6.582	6.305	6.357	14,206,797	+0.08(+1.24%)
Jan 09, 2012	6.192	6.322	6.088	6.279	9,597,832	+0.13(+2.11%)
Jan 06, 2012	6.123	6.305	6.071	6.149	15,662,457	+0.05(+0.85%)
Jan 05, 2012	5.629	6.131	5.586	6.097	16,807,190	+0.43(+7.65%)
Jan 04, 2012	5.612	5.698	5.517	5.664	10,911,021	+0.20(+3.64%)
Dec 30, 2011	5.465	5.564	5.430	5.465	6,762,352	+0.00(+0.00%)
Dec 29, 2011	5.187	5.482	5.161	5.465	6,982,280	+0.31(+6.05%)
Dec 28, 2011	5.213	5.248	5.092	5.153	5,241,295	-0.09(-1.65%)
Dec 27, 2011	5.274	5.300	5.179	5.239	3,933,945	-0.03(-0.49%)
Dec 23, 2011	5.413	5.456	5.231	5.265	4,948,997	-0.20(-3.65%)
Dec 21, 2011	5.309	5.499	5.239	5.465	10,614,148	+0.12(+2.27%)
Dec 20, 2011	5.006	5.356	5.006	5.343	12,591,264	+0.50(+10.38%)
Dec 19, 2011	5.040	5.094	4.798	4.841	8,791,248	-0.15(-2.95%)
Dec 16, 2011	5.023	5.161	4.962	4.988	12,126,518	+0.02(+0.35%)
Dec 15, 2011	4.928	5.058	4.928	4.971	12,091,021	+0.12(+2.50%)
Dec 14, 2011	5.127	5.144	4.850	4.850	15,982,579	-0.31(-6.04%)
Dec 13, 2011	5.413	5.491	5.109	5.161	9,835,082	-0.23(-4.18%)
Dec 12, 2011	5.404	5.456	5.257	5.387	10,086,315	-0.09(-1.58%)
Dec 09, 2011	5.335	5.517	5.283	5.473	12,203,836	+0.22(+4.12%)
Dec 08, 2011	5.534	5.551	5.231	5.257	16,305,939	-0.33(-5.89%)
Dec 07, 2011	5.534	5.629	5.404	5.586	16,314,047	-0.03(-0.46%)
Dec 06, 2011	5.534	5.707	5.456	5.612	21,683,142	+0.08(+1.41%)
Dec 05, 2011	5.473	5.629	5.421	5.534	14,394,006	+0.20(+3.73%)
Dec 02, 2011	5.378	5.465	5.248	5.335	13,047,579	+0.07(+1.32%)
Dec 01, 2011	5.239	5.387	5.131	5.265	10,896,828	-0.03(-0.49%)
Nov 30, 2011	5.170	5.294	5.006	5.291	32,996,334	+0.39(+7.95%)
Nov 29, 2011	4.824	5.023	4.721	4.902	16,005,003	+0.12(+2.54%)
Nov 28, 2011	4.737	4.910	4.668	4.780	16,090,026	+0.26(+5.75%)
Nov 25, 2011	4.425	4.676	4.399	4.521	4,329,340	+0.06(+1.36%)
Nov 23, 2011	4.607	4.607	4.399	4.460	10,893,848	-0.23(-4.98%)
Nov 22, 2011	4.633	4.763	4.547	4.694	12,396,954	+0.03(+0.74%)
Nov 21, 2011	4.633	4.676	4.443	4.659	11,894,254	-0.08(-1.65%)
Nov 18, 2011	4.789	4.798	4.659	4.737	9,870,503	+0.01(+0.18%)
Nov 17, 2011	4.893	4.928	4.685	4.728	11,295,264	-0.11(-2.33%)
Nov 16, 2011	4.720	5.006	4.685	4.841	15,012,089	+0.05(+1.09%)
Nov 15, 2011	4.746	4.850	4.668	4.789	13,592,310	-0.01(-0.18%)
Nov 14, 2011	4.928	4.954	4.763	4.798	9,542,369	-0.19(-3.82%)
Nov 11, 2011	4.971	5.023	4.884	4.988	12,603,103	+0.13(+2.67%)
Nov 10, 2011	4.902	4.928	4.728	4.858	13,842,485	+0.06(+1.26%)
Nov 09, 2011	5.014	5.014	4.720	4.798	22,334,936	-0.38(-7.36%)
Nov 08, 2011	5.032	5.231	5.032	5.179	34,300,084	+0.21(+4.18%)
Nov 07, 2011	4.711	4.997	4.711	4.971	13,470,696	+0.23(+4.74%)
Nov 04, 2011	4.728	4.867	4.642	4.746	12,604,203	-0.04(-0.90%)
Nov 03, 2011	4.581	4.802	4.495	4.789	12,928,471	+0.27(+5.94%)
Nov 02, 2011	4.434	4.594	4.339	4.521	11,162,561	+0.19(+4.40%)
Nov 01, 2011	4.209	4.434	4.131	4.330	18,046,540	-0.16(-3.47%)
Oct 31, 2011	4.702	4.702	4.417	4.486	15,887,951	-0.28(-5.82%)
Oct 28, 2011	4.616	4.824	4.477	4.763	18,251,630	+0.08(+1.66%)
Oct 27, 2011	4.694	4.763	4.408	4.685	21,468,078	+0.42(+9.74%)
Oct 26, 2011	4.252	4.399	4.088	4.269	14,298,917	+0.10(+2.49%)
Oct 25, 2011	4.434	4.434	4.131	4.166	18,441,714	-0.35(-7.68%)
Oct 24, 2011	4.356	4.564	4.269	4.512	18,673,012	+0.27(+6.33%)
Oct 21, 2011	4.131	4.365	4.131	4.243	23,594,376	+0.20(+4.92%)
Oct 20, 2011	3.836	4.079	3.672	4.044	16,777,302	+0.21(+5.42%)
Oct 19, 2011	3.966	4.066	3.776	3.836	19,187,694	-0.03(-0.67%)
Oct 18, 2011	3.464	3.940	3.412	3.862	24,535,688	+0.39(+11.22%)
Oct 17, 2011	3.802	3.802	3.464	3.473	12,716,603	-0.36(-9.48%)
Oct 14, 2011	3.854	3.854	3.637	3.836	12,349,705	+0.06(+1.61%)
Oct 13, 2011	3.845	3.940	3.559	3.776	12,947,497	-0.04(-1.13%)
Oct 12, 2011	3.741	3.897	3.715	3.819	10,482,718	+0.15(+4.01%)
Oct 11, 2011	3.620	3.741	3.611	3.672	7,497,260	+0.01(+0.24%)
Oct 10, 2011	3.577	3.663	3.551	3.663	9,491,742	+0.19(+5.49%)
Oct 07, 2011	3.499	3.551	3.343	3.473	9,667,028	-0.02(-0.50%)
Oct 06, 2011	3.533	3.577	3.377	3.490	9,643,777	+0.10(+2.81%)
Oct 05, 2011	3.152	3.447	3.100	3.395	12,187,807	+0.24(+7.69%)
Oct 04, 2011	3.022	3.161	2.849	3.152	14,181,758	+0.09(+2.82%)
Oct 03, 2011	3.377	3.403	3.057	3.066	12,335,453	-0.36(-10.38%)
Sep 30, 2011	3.533	3.542	3.421	3.421	7,949,321	-0.16(-4.59%)
Sep 29, 2011	3.551	3.674	3.474	3.585	14,878,237	+0.14(+4.02%)
Sep 28, 2011	3.629	3.655	3.429	3.447	8,873,272	-0.16(-4.33%)
Sep 27, 2011	3.672	3.767	3.542	3.603	15,415,415	+0.04(+1.22%)
Sep 26, 2011	3.568	3.594	3.395	3.559	10,205,979	+0.05(+1.48%)
Sep 23, 2011	3.490	3.603	3.464	3.507	7,471,524	-0.01(-0.25%)
Sep 22, 2011	3.585	3.629	3.403	3.516	14,334,411	-0.27(-7.09%)
Sep 21, 2011	3.914	4.027	3.750	3.784	15,093,789	-0.12(-3.10%)
Sep 20, 2011	4.018	4.044	3.845	3.906	17,951,550	+0.11(+2.97%)
Sep 19, 2011	3.741	3.862	3.689	3.793	11,005,788	-0.07(-1.79%)
Sep 16, 2011	3.932	3.940	3.776	3.862	16,387,232	-0.03(-0.89%)
Sep 15, 2011	3.923	3.945	3.767	3.897	13,357,013	+0.09(+2.27%)
Sep 14, 2011	3.776	3.862	3.681	3.810	19,418,484	+0.09(+2.33%)
Sep 13, 2011	3.707	3.741	3.637	3.724	20,343,690	+0.03(+0.94%)
Sep 12, 2011	3.637	3.741	3.559	3.689	20,064,250	-0.03(-0.93%)
Sep 09, 2011	3.802	3.828	3.585	3.724	17,902,518	-0.16(-4.02%)
Sep 08, 2011	3.923	4.079	3.784	3.880	14,143,480	-0.09(-2.18%)
Sep 07, 2011	3.793	3.966	3.698	3.966	12,043,204	+0.32(+8.79%)
Sep 06, 2011	3.542	3.715	3.499	3.646	15,234,489	-0.15(-3.88%)
Sep 02, 2011	3.862	3.914	3.637	3.793	12,410,899	-0.19(-4.78%)
Sep 01, 2011	4.131	4.226	3.953	3.984	8,436,242	-0.17(-4.17%)
Aug 31, 2011	4.443	4.443	4.062	4.157	14,698,047	-0.13(-3.03%)
Aug 30, 2011	4.148	4.469	4.114	4.287	34,995,096	+0.29(+7.14%)
Aug 29, 2011	3.949	4.066	3.888	4.001	14,206,584	+0.12(+3.12%)
Aug 26, 2011	3.533	4.096	3.499	3.880	27,692,174	+0.21(+5.66%)
Aug 25, 2011	3.360	3.715	3.282	3.672	36,118,856	+0.42(+12.77%)
Aug 24, 2011	3.109	3.308	3.074	3.256	18,244,774	+0.13(+4.16%)
Aug 23, 2011	3.256	3.282	2.944	3.126	27,776,632	-0.13(-3.99%)
Aug 22, 2011	3.481	3.507	3.230	3.256	13,180,384	-0.13(-3.84%)
Aug 19, 2011	3.525	3.603	3.360	3.386	13,132,392	-0.22(-6.01%)
Aug 18, 2011	3.906	3.906	3.551	3.603	17,264,412	-0.47(-11.49%)
Aug 17, 2011	4.200	4.261	4.036	4.070	8,716,717	-0.11(-2.69%)
Aug 16, 2011	4.192	4.252	4.114	4.183	12,234,524	-0.01(-0.21%)
Aug 15, 2011	3.975	4.192	3.945	4.192	14,198,649	+0.28(+7.08%)
Aug 12, 2011	3.984	4.036	3.784	3.914	13,088,872	+0.07(+1.80%)
Aug 11, 2011	3.715	3.914	3.542	3.845	19,766,164	+0.17(+4.72%)
Aug 10, 2011	3.958	3.966	3.655	3.672	17,357,662	-0.37(-9.21%)
Aug 09, 2011	4.304	4.183	3.689	4.044	18,693,682	+0.06(+1.52%)
Aug 08, 2011	4.304	4.399	3.759	3.984	24,442,148	-0.59(-12.88%)
Aug 05, 2011	4.893	5.144	4.495	4.573	27,665,328	-0.23(-4.69%)
Aug 04, 2011	5.170	5.196	4.772	4.798	20,428,770	-0.43(-8.28%)
Aug 03, 2011	5.404	5.465	5.196	5.231	16,742,272	-0.18(-3.36%)
Aug 02, 2011	5.724	5.794	5.404	5.413	12,771,407	-0.38(-6.58%)
Aug 01, 2011	6.079	6.088	5.768	5.794	10,979,428	-0.16(-2.62%)
Jul 29, 2011	5.828	6.114	5.802	5.950	11,153,933	+0.06(+1.03%)
Jul 28, 2011	6.062	6.374	5.820	5.889	18,503,464	-0.17(-2.86%)
Jul 27, 2011	6.218	6.305	6.045	6.062	11,084,260	-0.23(-3.71%)
Jul 26, 2011	6.287	6.313	6.201	6.296	6,530,963	-0.02(-0.27%)
Jul 25, 2011	6.313	6.374	6.227	6.313	5,443,117	-0.04(-0.68%)
Jul 22, 2011	6.391	6.391	6.205	6.357	5,917,881	-0.06(-0.94%)
Jul 21, 2011	6.270	6.426	6.244	6.417	6,799,012	+0.19(+3.06%)
Jul 20, 2011	6.235	6.253	6.149	6.227	4,740,893	+0.01(+0.14%)
Jul 19, 2011	6.123	6.279	6.114	6.218	8,530,296	+0.21(+3.46%)
Jul 18, 2011	6.097	6.144	5.984	6.010	7,960,711	-0.13(-2.12%)
Jul 15, 2011	6.201	6.209	6.045	6.140	8,185,773	+0.00(+0.00%)
Jul 14, 2011	6.296	6.383	6.097	6.140	8,629,328	-0.13(-2.07%)
Jul 13, 2011	6.374	6.495	6.261	6.270	8,340,997	-0.04(-0.69%)
Jul 12, 2011	6.417	6.460	6.296	6.313	12,835,894	-0.10(-1.62%)
Jul 11, 2011	6.625	6.660	6.409	6.417	7,459,848	-0.31(-4.63%)
Jul 08, 2011	6.660	6.764	6.538	6.729	7,084,362	-0.06(-0.89%)
Jul 07, 2011	6.686	6.807	6.616	6.790	7,072,870	+0.23(+3.43%)
Jul 06, 2011	6.668	6.668	6.547	6.564	5,380,760	-0.11(-1.69%)
Jul 05, 2011	6.764	6.764	6.530	6.677	5,933,739	-0.10(-1.41%)
Jul 01, 2011	6.612	6.781	6.599	6.772	4,550,566	+0.14(+2.09%)
Jun 30, 2011	6.599	6.694	6.564	6.634	11,032,122	+0.07(+1.06%)
Jun 29, 2011	6.859	6.902	6.517	6.564	12,659,132	-0.27(-3.93%)
Jun 28, 2011	6.694	6.833	6.686	6.833	7,783,717	+0.18(+2.73%)
Jun 27, 2011	6.452	6.690	6.383	6.651	9,753,054	+0.14(+2.13%)
Jun 24, 2011	6.582	6.642	6.426	6.512	4,388,303	-0.05(-0.79%)
Jun 23, 2011	6.391	6.755	6.391	6.564	11,066,301	+0.08(+1.20%)
Jun 22, 2011	6.400	6.719	6.322	6.486	9,611,354	+0.03(+0.40%)
Jun 21, 2011	6.383	6.469	6.296	6.460	6,208,273	+0.15(+2.33%)
Jun 20, 2011	6.296	6.339	6.287	6.313	4,965,842	+0.09(+1.39%)
Jun 17, 2011	6.227	6.270	6.131	6.227	5,873,298	+0.07(+1.13%)
Jun 16, 2011	6.071	6.287	6.071	6.157	7,588,934	+0.10(+1.57%)
Jun 15, 2011	6.192	6.261	6.045	6.062	9,634,678	-0.21(-3.31%)
Jun 14, 2011	6.149	6.322	6.149	6.270	7,979,056	+0.23(+3.87%)
Jun 13, 2011	6.019	6.114	5.950	6.036	5,563,773	+0.03(+0.58%)
Jun 10, 2011	6.062	6.114	5.880	6.002	9,736,423	-0.10(-1.56%)
Jun 09, 2011	6.071	6.257	6.027	6.097	11,200,752	+0.06(+1.00%)
Jun 08, 2011	6.235	6.296	6.019	6.036	10,767,233	-0.21(-3.33%)
Jun 07, 2011	6.452	6.504	6.244	6.244	7,956,082	-0.17(-2.70%)
Jun 06, 2011	6.746	6.746	6.409	6.417	7,537,001	-0.36(-5.24%)
Jun 03, 2011	6.660	6.824	6.608	6.772	5,906,709	+0.30(+4.69%)
May 24, 2011	6.564	6.668	6.460	6.469	5,421,743	-0.05(-0.80%)
May 23, 2011	6.582	6.738	6.521	6.521	5,581,664	-0.17(-2.59%)
May 20, 2011	6.538	6.764	6.521	6.694	10,563,639	+0.14(+2.11%)
May 19, 2011	6.599	6.651	6.495	6.556	6,689,685	+0.00(+0.00%)
May 18, 2011	6.590	6.677	6.521	6.556	8,085,357	-0.03(-0.53%)
May 17, 2011	6.564	6.660	6.495	6.590	9,502,529	+0.00(+0.00%)
May 16, 2011	6.538	6.664	6.538	6.590	6,157,369	+0.01(+0.13%)
May 13, 2011	6.651	6.651	6.556	6.582	6,259,218	-0.05(-0.78%)
May 12, 2011	6.512	6.660	6.460	6.634	6,635,214	+0.12(+1.86%)
May 11, 2011	6.746	6.781	6.504	6.512	10,789,319	-0.22(-3.22%)
May 10, 2011	6.772	6.928	6.720	6.729	6,203,384	-0.02(-0.26%)
May 09, 2011	6.859	6.898	6.712	6.746	6,778,345	-0.15(-2.14%)
May 06, 2011	7.058	7.075	6.859	6.894	6,743,536	-0.05(-0.75%)
May 05, 2011	6.876	7.119	6.824	6.945	8,505,662	+0.02(+0.25%)
May 04, 2011	6.712	6.937	6.703	6.928	10,307,251	+0.19(+2.83%)
May 03, 2011	6.859	6.894	6.712	6.738	6,848,724	-0.16(-2.26%)
May 02, 2011	6.894	6.902	6.859	6.894	13,358,024	-0.15(-2.09%)
Apr 29, 2011	7.110	7.231	7.023	7.041	8,848,059	-0.10(-1.33%)
Apr 28, 2011	7.084	7.309	7.015	7.136	20,001,808	+0.23(+3.26%)
Apr 27, 2011	6.781	6.928	6.746	6.911	10,027,859	+0.16(+2.44%)
Apr 26, 2011	6.798	6.820	6.703	6.746	10,773,352	-0.01(-0.13%)
Apr 25, 2011	6.703	6.859	6.694	6.755	8,785,473	+0.02(+0.26%)
Apr 21, 2011	7.110	7.127	6.725	6.738	12,227,525	-0.32(-4.54%)
Apr 20, 2011	7.266	7.266	6.989	7.058	10,726,472	-0.08(-1.09%)
Apr 19, 2011	6.816	7.162	6.816	7.136	13,458,029	+0.35(+5.10%)
Apr 18, 2011	6.668	6.902	6.625	6.790	7,744,021	+0.02(+0.26%)
Apr 15, 2011	6.694	6.772	6.634	6.772	5,579,078	+0.14(+2.09%)
Apr 14, 2011	6.616	6.660	6.556	6.634	4,330,100	-0.03(-0.39%)
Apr 13, 2011	6.686	6.764	6.599	6.660	5,766,038	-0.01(-0.19%)
Apr 12, 2011	6.668	6.798	6.647	6.673	7,594,876	-0.06(-0.96%)
Apr 11, 2011	6.781	6.781	6.677	6.738	6,358,768	-0.03(-0.51%)
Apr 08, 2011	6.807	6.919	6.720	6.772	9,414,742	+0.03(+0.39%)
Apr 07, 2011	6.582	6.833	6.547	6.746	12,008,152	+0.17(+2.63%)
Apr 06, 2011	6.460	6.582	6.413	6.573	7,970,783	+0.14(+2.15%)
Apr 05, 2011	6.192	6.512	6.131	6.435	10,460,250	+0.09(+1.36%)
Apr 04, 2011	6.478	6.495	6.339	6.348	5,516,865	-0.13(-2.01%)
Apr 01, 2011	6.478	6.547	6.452	6.478	6,436,853	+0.07(+1.08%)
Mar 31, 2011	6.417	6.469	6.339	6.409	10,036,694	-0.03(-0.54%)
Mar 30, 2011	6.443	6.443	6.443	6.443	10,511,187	-0.18(-2.75%)
Mar 29, 2011	6.634	6.668	6.556	6.625	12,935,175	-0.01(-0.13%)
Mar 28, 2011	6.582	6.716	6.521	6.634	14,264,359	+0.08(+1.19%)
Mar 25, 2011	6.452	6.608	6.430	6.556	8,181,083	+0.13(+2.02%)
Mar 24, 2011	6.452	6.486	6.270	6.426	6,416,577	+0.02(+0.27%)
Mar 23, 2011	6.417	6.478	6.261	6.409	15,163,836	+0.23(+3.64%)
Mar 22, 2011	6.218	6.270	6.131	6.183	4,755,207	-0.05(-0.83%)
Mar 21, 2011	6.183	6.235	6.175	6.235	7,352,224	+0.07(+1.12%)
Mar 18, 2011	6.114	6.175	6.029	6.166	7,675,854	+0.16(+2.74%)
Mar 17, 2011	6.053	6.097	5.976	6.002	5,768,937	+0.03(+0.58%)
Mar 16, 2011	5.958	6.062	5.906	5.967	11,761,283	-0.10(-1.71%)
Mar 15, 2011	5.993	6.105	5.980	6.071	9,030,386	+0.08(+1.30%)
Mar 14, 2011	5.958	6.036	5.915	5.993	6,875,661	-0.08(-1.28%)
Mar 11, 2011	6.088	6.153	6.053	6.071	14,046,135	-0.07(-1.13%)
Mar 10, 2011	6.079	6.218	6.027	6.140	13,577,149	-0.04(-0.70%)
Mar 09, 2011	6.079	6.201	6.027	6.183	13,077,663	+0.04(+0.71%)
Mar 08, 2011	5.759	6.183	5.742	6.140	22,597,734	+0.48(+8.41%)
Mar 07, 2011	5.768	5.828	5.655	5.664	9,080,019	-0.09(-1.51%)
Mar 04, 2011	5.854	5.863	5.638	5.750	11,287,046	-0.10(-1.63%)
Mar 03, 2011	5.976	5.984	5.750	5.846	10,672,199	-0.03(-0.59%)
Mar 02, 2011	5.768	5.924	5.768	5.880	10,657,487	+0.12(+2.11%)
Mar 01, 2011	5.993	6.027	5.724	5.759	15,386,307	-0.22(-3.62%)
Feb 28, 2011	6.114	6.123	5.924	5.976	9,461,736	-0.08(-1.29%)
Feb 25, 2011	6.114	6.149	5.976	6.053	11,500,339	+0.02(+0.29%)
Feb 24, 2011	6.140	6.183	5.976	6.036	20,216,442	-0.11(-1.83%)
Feb 23, 2011	6.261	6.383	5.976	6.149	20,533,298	-0.09(-1.39%)
Feb 22, 2011	6.634	6.634	6.227	6.235	20,138,036	-0.50(-7.46%)
Feb 18, 2011	6.772	6.885	6.703	6.738	6,925,547	+0.02(+0.26%)
Feb 17, 2011	6.443	6.755	6.426	6.720	12,193,607	+0.24(+3.74%)
Feb 16, 2011	6.452	6.478	6.339	6.478	12,340,546	+0.16(+2.47%)
Feb 15, 2011	6.435	6.478	6.296	6.322	9,020,127	-0.15(-2.28%)
Feb 14, 2011	6.634	6.642	6.426	6.469	6,942,448	-0.16(-2.35%)
Feb 11, 2011	6.599	6.686	6.538	6.625	8,675,905	+0.00(+0.00%)
Feb 10, 2011	6.824	6.833	6.616	6.625	10,709,645	-0.15(-2.17%)
Feb 09, 2011	6.738	6.868	6.694	6.772	10,341,026	+0.03(+0.51%)
Feb 08, 2011	6.590	6.772	6.573	6.738	12,465,093	+0.15(+2.23%)
Feb 07, 2011	6.538	6.746	6.530	6.590	13,825,049	+0.06(+0.93%)
Feb 04, 2011	6.686	6.788	6.443	6.530	21,045,084	+0.00(+0.00%)
Feb 03, 2011	6.720	6.746	6.512	6.530	14,986,662	-0.33(-4.80%)
Feb 02, 2011	6.963	6.980	6.782	6.859	7,780,389	-0.16(-2.22%)