PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.674	6.795	6.415	6.441	14,204,284	-0.16(-2.36%)
Jan 30, 2012	6.613	6.648	6.510	6.596	10,918,555	-0.14(-2.05%)
Jan 27, 2012	6.691	6.856	6.613	6.734	9,778,415	-0.01(-0.13%)
Jan 26, 2012	6.977	7.184	6.665	6.743	13,062,647	-0.16(-2.38%)
Jan 25, 2012	6.700	6.942	6.642	6.907	16,233,750	+0.20(+2.96%)
Jan 24, 2012	6.337	6.743	6.311	6.709	12,891,663	+0.29(+4.58%)
Jan 23, 2012	6.588	6.700	6.302	6.415	20,683,454	-0.29(-4.38%)
Jan 20, 2012	7.002	7.020	6.648	6.709	15,075,986	-0.28(-3.96%)
Jan 19, 2012	6.890	7.046	6.795	6.985	19,902,140	+0.12(+1.76%)
Jan 18, 2012	6.466	7.011	6.406	6.864	26,307,410	+0.38(+5.87%)
Jan 17, 2012	6.674	6.717	6.380	6.484	14,839,242	-0.10(-1.57%)
Jan 13, 2012	6.449	6.622	6.406	6.588	13,232,109	-0.06(-0.91%)
Jan 12, 2012	6.691	6.717	6.432	6.648	13,462,228	-0.01(-0.13%)
Jan 11, 2012	6.363	6.700	6.354	6.657	24,140,736	+0.31(+4.90%)
Jan 10, 2012	6.397	6.570	6.294	6.345	14,231,675	+0.08(+1.24%)
Jan 09, 2012	6.181	6.311	6.077	6.268	9,614,640	+0.13(+2.11%)
Jan 06, 2012	6.112	6.294	6.060	6.138	15,689,885	+0.05(+0.85%)
Jan 05, 2012	5.619	6.121	5.576	6.086	16,836,622	+0.43(+7.65%)
Jan 04, 2012	5.602	5.688	5.507	5.654	10,930,128	+0.20(+3.64%)
Dec 30, 2011	5.455	5.554	5.420	5.455	6,774,194	+0.00(+0.00%)
Dec 29, 2011	5.178	5.472	5.152	5.455	6,994,507	+0.31(+6.05%)
Dec 28, 2011	5.204	5.239	5.083	5.144	5,250,473	-0.09(-1.65%)
Dec 27, 2011	5.265	5.291	5.170	5.230	3,940,834	-0.03(-0.49%)
Dec 23, 2011	5.403	5.446	5.222	5.256	4,957,663	-0.20(-3.65%)
Dec 21, 2011	5.299	5.490	5.230	5.455	10,632,736	+0.12(+2.27%)
Dec 20, 2011	4.997	5.347	4.997	5.334	12,613,314	+0.50(+10.38%)
Dec 19, 2011	5.031	5.085	4.789	4.833	8,806,643	-0.15(-2.95%)
Dec 16, 2011	5.014	5.152	4.954	4.980	12,147,754	+0.02(+0.35%)
Dec 15, 2011	4.919	5.049	4.919	4.962	12,112,195	+0.12(+2.50%)
Dec 14, 2011	5.118	5.135	4.841	4.841	16,010,568	-0.31(-6.04%)
Dec 13, 2011	5.403	5.481	5.101	5.152	9,852,305	-0.22(-4.18%)
Dec 12, 2011	5.394	5.446	5.248	5.377	10,103,978	-0.09(-1.58%)
Dec 09, 2011	5.325	5.507	5.273	5.464	12,225,207	+0.22(+4.12%)
Dec 08, 2011	5.524	5.541	5.222	5.248	16,334,494	-0.33(-5.89%)
Dec 07, 2011	5.524	5.619	5.394	5.576	16,342,616	-0.03(-0.46%)
Dec 06, 2011	5.524	5.697	5.446	5.602	21,721,114	+0.08(+1.41%)
Dec 05, 2011	5.464	5.619	5.412	5.524	14,419,212	+0.20(+3.73%)
Dec 02, 2011	5.369	5.455	5.239	5.325	13,070,428	+0.07(+1.32%)
Dec 01, 2011	5.230	5.377	5.122	5.256	10,915,910	-0.03(-0.49%)
Nov 30, 2011	5.161	5.285	4.997	5.282	33,054,116	+0.39(+7.95%)
Nov 29, 2011	4.815	5.014	4.712	4.893	16,033,030	+0.12(+2.54%)
Nov 28, 2011	4.729	4.902	4.660	4.772	16,118,203	+0.26(+5.75%)
Nov 25, 2011	4.418	4.668	4.392	4.513	4,336,922	+0.06(+1.36%)
Nov 23, 2011	4.599	4.599	4.392	4.452	10,912,925	-0.23(-4.98%)
Nov 22, 2011	4.625	4.755	4.539	4.686	12,418,663	+0.03(+0.74%)
Nov 21, 2011	4.625	4.668	4.435	4.651	11,915,082	-0.08(-1.65%)
Nov 18, 2011	4.781	4.789	4.651	4.729	9,887,788	+0.01(+0.18%)
Nov 17, 2011	4.884	4.919	4.677	4.720	11,315,044	-0.11(-2.33%)
Nov 16, 2011	4.712	4.997	4.677	4.833	15,038,378	+0.05(+1.08%)
Nov 15, 2011	4.737	4.841	4.660	4.781	13,616,113	-0.01(-0.18%)
Nov 14, 2011	4.919	4.945	4.755	4.789	9,559,080	-0.19(-3.82%)
Nov 11, 2011	4.962	5.014	4.876	4.980	12,625,174	+0.13(+2.67%)
Nov 10, 2011	4.893	4.919	4.720	4.850	13,866,726	+0.06(+1.26%)
Nov 09, 2011	5.005	5.005	4.712	4.789	22,374,048	-0.38(-7.36%)
Nov 08, 2011	5.023	5.222	5.023	5.170	34,360,152	+0.21(+4.18%)
Nov 07, 2011	4.703	4.988	4.703	4.962	13,494,285	+0.22(+4.74%)
Nov 04, 2011	4.720	4.859	4.634	4.737	12,626,275	-0.04(-0.90%)
Nov 03, 2011	4.573	4.794	4.487	4.781	12,951,111	+0.27(+5.94%)
Nov 02, 2011	4.426	4.586	4.331	4.513	11,182,109	+0.19(+4.40%)
Nov 01, 2011	4.201	4.426	4.124	4.323	18,078,144	-0.16(-3.47%)
Oct 31, 2011	4.694	4.694	4.409	4.478	15,915,773	-0.28(-5.82%)
Oct 28, 2011	4.608	4.815	4.469	4.755	18,283,590	+0.08(+1.66%)
Oct 27, 2011	4.686	4.755	4.400	4.677	21,505,672	+0.41(+9.74%)
Oct 26, 2011	4.245	4.392	4.081	4.262	14,323,957	+0.10(+2.49%)
Oct 25, 2011	4.426	4.426	4.124	4.158	18,474,008	-0.35(-7.68%)
Oct 24, 2011	4.348	4.556	4.262	4.504	18,705,710	+0.27(+6.33%)
Oct 21, 2011	4.124	4.357	4.124	4.236	23,635,694	+0.20(+4.93%)
Oct 20, 2011	3.830	4.072	3.665	4.037	16,806,682	+0.21(+5.42%)
Oct 19, 2011	3.959	4.059	3.769	3.830	19,221,294	-0.03(-0.67%)
Oct 18, 2011	3.458	3.933	3.406	3.856	24,578,654	+0.39(+11.22%)
Oct 17, 2011	3.795	3.795	3.458	3.467	12,738,872	-0.36(-9.48%)
Oct 14, 2011	3.847	3.847	3.631	3.830	12,371,332	+0.06(+1.61%)
Oct 13, 2011	3.838	3.933	3.553	3.769	12,970,171	-0.04(-1.13%)
Oct 12, 2011	3.735	3.890	3.709	3.812	10,501,075	+0.15(+4.01%)
Oct 11, 2011	3.614	3.735	3.605	3.665	7,510,389	+0.01(+0.24%)
Oct 10, 2011	3.570	3.657	3.544	3.657	9,508,364	+0.19(+5.49%)
Oct 07, 2011	3.493	3.544	3.337	3.467	9,683,957	-0.02(-0.50%)
Oct 06, 2011	3.527	3.570	3.372	3.484	9,660,665	+0.10(+2.81%)
Oct 05, 2011	3.147	3.441	3.095	3.389	12,209,150	+0.24(+7.69%)
Oct 04, 2011	3.017	3.155	2.844	3.147	14,206,593	+0.09(+2.82%)
Oct 03, 2011	3.372	3.397	3.052	3.060	12,357,054	-0.35(-10.38%)
Sep 30, 2011	3.527	3.536	3.415	3.415	7,963,241	-0.16(-4.59%)
Sep 29, 2011	3.544	3.667	3.468	3.579	14,904,292	+0.14(+4.02%)
Sep 28, 2011	3.622	3.648	3.423	3.441	8,888,810	-0.16(-4.33%)
Sep 27, 2011	3.665	3.761	3.536	3.596	15,442,410	+0.04(+1.22%)
Sep 26, 2011	3.562	3.588	3.389	3.553	10,223,851	+0.05(+1.48%)
Sep 23, 2011	3.484	3.596	3.458	3.501	7,484,608	-0.01(-0.25%)
Sep 22, 2011	3.579	3.622	3.397	3.510	14,359,513	-0.27(-7.09%)
Sep 21, 2011	3.908	4.020	3.743	3.778	15,120,220	-0.12(-3.10%)
Sep 20, 2011	4.011	4.037	3.838	3.899	17,982,988	+0.11(+2.97%)
Sep 19, 2011	3.735	3.856	3.683	3.787	11,025,061	-0.07(-1.79%)
Sep 16, 2011	3.925	3.933	3.769	3.856	16,415,929	-0.03(-0.89%)
Sep 15, 2011	3.916	3.938	3.761	3.890	13,380,404	+0.09(+2.27%)
Sep 14, 2011	3.769	3.856	3.674	3.804	19,452,490	+0.09(+2.33%)
Sep 13, 2011	3.700	3.735	3.631	3.717	20,379,316	+0.03(+0.94%)
Sep 12, 2011	3.631	3.735	3.553	3.683	20,099,386	-0.03(-0.93%)
Sep 09, 2011	3.795	3.821	3.579	3.717	17,933,868	-0.16(-4.02%)
Sep 08, 2011	3.916	4.072	3.778	3.873	14,168,248	-0.09(-2.18%)
Sep 07, 2011	3.787	3.959	3.691	3.959	12,064,294	+0.32(+8.79%)
Sep 06, 2011	3.536	3.709	3.493	3.640	15,261,167	-0.15(-3.88%)
Sep 02, 2011	3.856	3.908	3.631	3.787	12,432,633	-0.19(-4.78%)
Sep 01, 2011	4.124	4.219	3.946	3.977	8,451,016	-0.17(-4.17%)
Aug 31, 2011	4.435	4.435	4.055	4.150	14,723,786	-0.13(-3.03%)
Aug 30, 2011	4.141	4.461	4.106	4.279	35,056,380	+0.29(+7.14%)
Aug 29, 2011	3.942	4.059	3.882	3.994	14,231,463	+0.12(+3.12%)
Aug 26, 2011	3.527	4.089	3.493	3.873	27,740,668	+0.21(+5.66%)
Aug 25, 2011	3.354	3.709	3.276	3.665	36,182,108	+0.41(+12.77%)
Aug 24, 2011	3.104	3.302	3.069	3.251	18,276,724	+0.13(+4.15%)
Aug 23, 2011	3.251	3.276	2.939	3.121	27,825,274	-0.13(-3.99%)
Aug 22, 2011	3.475	3.501	3.225	3.251	13,203,465	-0.13(-3.84%)
Aug 19, 2011	3.519	3.596	3.354	3.380	13,155,389	-0.22(-6.01%)
Aug 18, 2011	3.899	3.899	3.544	3.596	17,294,644	-0.47(-11.49%)
Aug 17, 2011	4.193	4.253	4.029	4.063	8,731,982	-0.11(-2.69%)
Aug 16, 2011	4.184	4.245	4.106	4.176	12,255,949	-0.01(-0.21%)
Aug 15, 2011	3.968	4.184	3.938	4.184	14,223,513	+0.28(+7.08%)
Aug 12, 2011	3.977	4.029	3.778	3.908	13,111,793	+0.07(+1.80%)
Aug 11, 2011	3.709	3.908	3.536	3.838	19,800,778	+0.17(+4.72%)
Aug 10, 2011	3.951	3.959	3.648	3.665	17,388,060	-0.37(-9.21%)
Aug 09, 2011	4.297	4.176	3.683	4.037	18,726,418	+0.06(+1.52%)
Aug 08, 2011	4.297	4.392	3.752	3.977	24,484,950	-0.59(-12.88%)
Aug 05, 2011	4.884	5.135	4.487	4.565	27,713,776	-0.22(-4.69%)
Aug 04, 2011	5.161	5.187	4.763	4.789	20,464,544	-0.43(-8.28%)
Aug 03, 2011	5.394	5.455	5.187	5.222	16,771,591	-0.18(-3.36%)
Aug 02, 2011	5.714	5.783	5.394	5.403	12,793,772	-0.38(-6.58%)
Aug 01, 2011	6.069	6.077	5.758	5.784	10,998,654	-0.16(-2.62%)
Jul 29, 2011	5.818	6.103	5.792	5.939	11,173,466	+0.06(+1.03%)
Jul 28, 2011	6.052	6.363	5.809	5.879	18,535,866	-0.17(-2.86%)
Jul 27, 2011	6.207	6.294	6.034	6.052	11,103,671	-0.23(-3.71%)
Jul 26, 2011	6.276	6.302	6.190	6.285	6,542,400	-0.02(-0.27%)
Jul 25, 2011	6.302	6.363	6.216	6.302	5,452,649	-0.04(-0.68%)
Jul 22, 2011	6.380	6.380	6.194	6.345	5,928,244	-0.06(-0.94%)
Jul 21, 2011	6.259	6.415	6.233	6.406	6,810,918	+0.19(+3.06%)
Jul 20, 2011	6.224	6.242	6.138	6.216	4,749,196	+0.01(+0.14%)
Jul 19, 2011	6.112	6.268	6.103	6.207	8,545,234	+0.21(+3.46%)
Jul 18, 2011	6.086	6.134	5.974	6.000	7,974,652	-0.13(-2.12%)
Jul 15, 2011	6.190	6.198	6.034	6.129	8,200,108	+0.00(+0.00%)
Jul 14, 2011	6.285	6.371	6.086	6.129	8,644,440	-0.13(-2.07%)
Jul 13, 2011	6.363	6.484	6.250	6.259	8,355,603	-0.04(-0.69%)
Jul 12, 2011	6.406	6.449	6.285	6.302	12,858,372	-0.10(-1.62%)
Jul 11, 2011	6.613	6.648	6.397	6.406	7,472,911	-0.31(-4.63%)
Jul 08, 2011	6.648	6.752	6.527	6.717	7,096,768	-0.06(-0.89%)
Jul 07, 2011	6.674	6.795	6.605	6.778	7,085,256	+0.22(+3.43%)
Jul 06, 2011	6.657	6.657	6.536	6.553	5,390,182	-0.11(-1.69%)
Jul 05, 2011	6.752	6.752	6.518	6.665	5,944,130	-0.10(-1.41%)
Jul 01, 2011	6.600	6.769	6.588	6.760	4,558,535	+0.14(+2.09%)
Jun 30, 2011	6.588	6.683	6.553	6.622	11,051,441	+0.07(+1.06%)
Jun 29, 2011	6.847	6.890	6.505	6.553	12,681,301	-0.27(-3.93%)
Jun 28, 2011	6.683	6.821	6.674	6.821	7,797,347	+0.18(+2.73%)
Jun 27, 2011	6.441	6.678	6.371	6.639	9,770,134	+0.14(+2.13%)
Jun 24, 2011	6.570	6.631	6.415	6.501	4,395,988	-0.05(-0.79%)
Jun 23, 2011	6.380	6.743	6.380	6.553	11,085,680	+0.08(+1.20%)
Jun 22, 2011	6.389	6.708	6.311	6.475	9,628,185	+0.03(+0.40%)
Jun 21, 2011	6.371	6.458	6.285	6.449	6,219,145	+0.15(+2.33%)
Jun 20, 2011	6.285	6.328	6.276	6.302	4,974,538	+0.09(+1.39%)
Jun 17, 2011	6.216	6.259	6.121	6.216	5,883,583	+0.07(+1.13%)
Jun 16, 2011	6.060	6.276	6.060	6.147	7,602,224	+0.10(+1.57%)
Jun 15, 2011	6.181	6.250	6.034	6.052	9,651,550	-0.21(-3.31%)
Jun 14, 2011	6.138	6.311	6.138	6.259	7,993,029	+0.23(+3.87%)
Jun 13, 2011	6.008	6.103	5.939	6.026	5,573,516	+0.03(+0.58%)
Jun 10, 2011	6.052	6.103	5.870	5.991	9,753,473	-0.10(-1.56%)
Jun 09, 2011	6.060	6.246	6.017	6.086	11,220,367	+0.06(+1.00%)
Jun 08, 2011	6.224	6.285	6.008	6.026	10,786,088	-0.21(-3.33%)
Jun 07, 2011	6.441	6.492	6.233	6.233	7,970,014	-0.17(-2.70%)
Jun 06, 2011	6.734	6.734	6.397	6.406	7,550,200	-0.35(-5.24%)
Jun 03, 2011	6.648	6.812	6.596	6.760	5,917,052	+0.30(+4.69%)
May 24, 2011	6.553	6.657	6.449	6.458	5,431,237	-0.05(-0.80%)
May 23, 2011	6.570	6.726	6.510	6.510	5,591,439	-0.17(-2.59%)
May 20, 2011	6.527	6.752	6.510	6.683	10,582,138	+0.14(+2.11%)
May 19, 2011	6.588	6.639	6.484	6.544	6,701,400	+0.00(+0.00%)
May 18, 2011	6.579	6.665	6.510	6.544	8,099,516	-0.03(-0.53%)
May 17, 2011	6.553	6.648	6.484	6.579	9,519,170	+0.00(+0.00%)
May 16, 2011	6.527	6.652	6.527	6.579	6,168,152	+0.01(+0.13%)
May 13, 2011	6.639	6.639	6.544	6.570	6,270,179	-0.05(-0.78%)
May 12, 2011	6.501	6.648	6.449	6.622	6,646,833	+0.12(+1.86%)
May 11, 2011	6.734	6.769	6.492	6.501	10,808,213	-0.22(-3.22%)
May 10, 2011	6.760	6.916	6.709	6.717	6,214,247	-0.02(-0.26%)
May 09, 2011	6.847	6.886	6.700	6.734	6,790,215	-0.15(-2.14%)
May 06, 2011	7.046	7.063	6.847	6.881	6,755,345	-0.05(-0.75%)
May 05, 2011	6.864	7.106	6.812	6.933	8,520,557	+0.02(+0.25%)
May 04, 2011	6.700	6.925	6.691	6.916	10,325,301	+0.19(+2.83%)
May 03, 2011	6.847	6.881	6.700	6.726	6,860,717	-0.16(-2.26%)
May 02, 2011	6.881	6.890	6.847	6.881	13,381,416	-0.15(-2.09%)
Apr 29, 2011	7.098	7.219	7.011	7.028	8,863,553	-0.10(-1.34%)
Apr 28, 2011	7.072	7.296	7.002	7.124	20,036,834	+0.22(+3.26%)
Apr 27, 2011	6.769	6.916	6.734	6.899	10,045,419	+0.16(+2.44%)
Apr 26, 2011	6.786	6.808	6.691	6.734	10,792,218	-0.01(-0.13%)
Apr 25, 2011	6.691	6.847	6.683	6.743	8,800,858	+0.02(+0.26%)
Apr 21, 2011	7.098	7.115	6.713	6.726	12,248,938	-0.32(-4.54%)
Apr 20, 2011	7.253	7.253	6.977	7.046	10,745,256	-0.08(-1.09%)
Apr 19, 2011	6.804	7.149	6.804	7.124	13,481,596	+0.35(+5.10%)
Apr 18, 2011	6.657	6.890	6.613	6.778	7,757,582	+0.02(+0.26%)
Apr 15, 2011	6.683	6.760	6.622	6.760	5,588,848	+0.14(+2.09%)
Apr 14, 2011	6.605	6.648	6.544	6.622	4,337,683	-0.03(-0.39%)
Apr 13, 2011	6.674	6.752	6.588	6.648	5,776,136	-0.01(-0.19%)
Apr 12, 2011	6.657	6.786	6.635	6.661	7,608,176	-0.06(-0.96%)
Apr 11, 2011	6.769	6.769	6.665	6.726	6,369,903	-0.03(-0.51%)
Apr 08, 2011	6.795	6.907	6.709	6.760	9,431,229	+0.03(+0.39%)
Apr 07, 2011	6.570	6.821	6.536	6.734	12,029,180	+0.17(+2.64%)
Apr 06, 2011	6.449	6.570	6.402	6.562	7,984,742	+0.14(+2.15%)
Apr 05, 2011	6.181	6.501	6.121	6.423	10,478,567	+0.09(+1.36%)
Apr 04, 2011	6.466	6.484	6.328	6.337	5,526,526	-0.13(-2.01%)
Apr 01, 2011	6.466	6.536	6.441	6.466	6,448,125	+0.07(+1.08%)
Mar 31, 2011	6.406	6.458	6.328	6.397	10,054,270	-0.03(-0.54%)
Mar 30, 2011	6.432	6.432	6.432	6.432	10,529,594	-0.18(-2.75%)
Mar 29, 2011	6.622	6.657	6.544	6.613	12,957,827	-0.01(-0.13%)
Mar 28, 2011	6.570	6.704	6.510	6.622	14,289,339	+0.08(+1.19%)
Mar 25, 2011	6.441	6.596	6.419	6.544	8,195,410	+0.13(+2.02%)
Mar 24, 2011	6.441	6.475	6.259	6.415	6,427,814	+0.02(+0.27%)
Mar 23, 2011	6.406	6.466	6.250	6.397	15,190,390	+0.22(+3.64%)
Mar 22, 2011	6.207	6.259	6.121	6.173	4,763,534	-0.05(-0.83%)
Mar 21, 2011	6.173	6.224	6.164	6.224	7,365,099	+0.07(+1.12%)
Mar 18, 2011	6.103	6.164	6.019	6.155	7,689,296	+0.16(+2.74%)
Mar 17, 2011	6.043	6.086	5.965	5.991	5,779,039	+0.03(+0.58%)
Mar 16, 2011	5.948	6.052	5.896	5.956	11,781,879	-0.10(-1.71%)
Mar 15, 2011	5.982	6.095	5.969	6.060	9,046,200	+0.08(+1.30%)
Mar 14, 2011	5.948	6.026	5.905	5.982	6,887,701	-0.08(-1.28%)
Mar 11, 2011	6.077	6.142	6.043	6.060	14,070,732	-0.07(-1.13%)
Mar 10, 2011	6.069	6.207	6.017	6.129	13,600,925	-0.04(-0.70%)
Mar 09, 2011	6.069	6.190	6.017	6.173	13,100,565	+0.04(+0.71%)
Mar 08, 2011	5.749	6.173	5.732	6.129	22,637,306	+0.48(+8.41%)
Mar 07, 2011	5.758	5.818	5.645	5.654	9,095,920	-0.09(-1.51%)
Mar 04, 2011	5.844	5.853	5.628	5.740	11,306,812	-0.10(-1.63%)
Mar 03, 2011	5.965	5.974	5.740	5.835	10,690,888	-0.03(-0.59%)
Mar 02, 2011	5.758	5.913	5.758	5.870	10,676,150	+0.12(+2.11%)
Mar 01, 2011	5.982	6.017	5.714	5.749	15,413,251	-0.22(-3.62%)
Feb 28, 2011	6.103	6.112	5.913	5.965	9,478,305	-0.08(-1.29%)
Feb 25, 2011	6.103	6.138	5.965	6.043	11,520,478	+0.02(+0.29%)
Feb 24, 2011	6.129	6.173	5.965	6.026	20,251,844	-0.11(-1.83%)
Feb 23, 2011	6.250	6.371	5.965	6.138	20,569,256	-0.09(-1.39%)
Feb 22, 2011	6.622	6.622	6.216	6.224	20,173,302	-0.50(-7.46%)
Feb 18, 2011	6.760	6.873	6.691	6.726	6,937,674	+0.02(+0.26%)
Feb 17, 2011	6.432	6.743	6.415	6.709	12,214,960	+0.24(+3.74%)
Feb 16, 2011	6.441	6.466	6.328	6.466	12,362,157	+0.16(+2.47%)
Feb 15, 2011	6.423	6.466	6.285	6.311	9,035,923	-0.15(-2.28%)
Feb 14, 2011	6.622	6.631	6.415	6.458	6,954,606	-0.16(-2.35%)
Feb 11, 2011	6.588	6.674	6.527	6.613	8,691,098	+0.00(+0.00%)
Feb 10, 2011	6.812	6.821	6.605	6.613	10,728,400	-0.15(-2.17%)
Feb 09, 2011	6.726	6.856	6.683	6.760	10,359,135	+0.03(+0.51%)
Feb 08, 2011	6.579	6.760	6.562	6.726	12,486,922	+0.15(+2.23%)
Feb 07, 2011	6.527	6.734	6.518	6.579	13,849,259	+0.06(+0.93%)
Feb 04, 2011	6.674	6.776	6.432	6.518	21,081,936	+0.00(+0.00%)
Feb 03, 2011	6.709	6.734	6.501	6.518	15,012,907	-0.33(-4.80%)
Feb 02, 2011	6.951	6.968	6.770	6.847	7,794,014	-0.16(-2.22%)