Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.533	4.692	4.505	4.678	28,653,468	+0.15(+3.21%)
Feb 25, 2010	4.491	4.553	4.436	4.533	27,129,082	-0.07(-1.51%)
Feb 24, 2010	4.540	4.644	4.526	4.602	29,170,412	+0.08(+1.68%)
Feb 23, 2010	4.664	4.685	4.505	4.526	30,090,088	-0.19(-4.11%)
Feb 22, 2010	4.574	4.761	4.553	4.720	34,238,392	+0.17(+3.65%)
Feb 19, 2010	4.436	4.588	4.429	4.553	20,900,278	+0.10(+2.34%)
Feb 18, 2010	4.443	4.477	4.373	4.450	27,342,376	-0.03(-0.62%)
Feb 17, 2010	4.616	4.644	4.450	4.477	23,857,030	-0.11(-2.42%)
Feb 16, 2010	4.401	4.609	4.436	4.588	25,657,510	+0.19(+4.25%)
Feb 12, 2010	4.380	4.401	4.401	4.401	31,925,026	-0.02(-0.47%)
Feb 11, 2010	4.450	4.512	4.408	4.422	28,405,528	+0.01(+0.31%)
Feb 10, 2010	4.346	4.491	4.332	4.408	26,141,158	+0.05(+1.11%)
Feb 09, 2010	4.380	4.470	4.331	4.359	31,600,844	+0.12(+2.95%)
Feb 08, 2010	4.283	4.463	4.200	4.235	36,446,512	-0.05(-1.13%)
Feb 05, 2010	4.249	4.325	4.096	4.283	35,815,492	+0.04(+0.98%)
Feb 04, 2010	4.387	4.394	4.179	4.242	59,368,032	-0.19(-4.23%)
Feb 03, 2010	4.491	4.540	4.353	4.429	49,593,252	-0.13(-2.89%)
Feb 02, 2010	4.637	4.699	4.505	4.560	51,468,988	-0.02(-0.38%)
Feb 01, 2010	4.443	4.616	4.429	4.578	44,112,764	+0.18(+4.02%)
Jan 29, 2010	4.498	4.553	4.380	4.401	41,898,712	-0.06(-1.24%)
Jan 28, 2010	4.401	4.540	4.290	4.456	56,137,780	+0.18(+4.21%)
Jan 27, 2010	4.193	4.394	4.193	4.276	55,538,308	+0.06(+1.48%)
Jan 26, 2010	4.332	4.484	4.200	4.214	97,441,824	-0.33(-7.18%)
Jan 25, 2010	4.574	4.637	4.366	4.540	49,258,256	-0.03(-0.76%)
Jan 22, 2010	4.713	4.748	4.498	4.574	70,159,560	-0.18(-3.79%)
Jan 21, 2010	4.699	5.039	4.685	4.754	117,466,112	+0.09(+1.93%)
Jan 20, 2010	4.477	4.671	4.443	4.664	47,264,980	+0.15(+3.38%)
Jan 19, 2010	4.443	4.547	4.408	4.512	33,182,454	-0.01(-0.15%)
Jan 15, 2010	4.505	4.519	4.519	4.519	41,127,364	-0.02(-0.46%)
Jan 14, 2010	4.394	4.553	4.366	4.540	46,000,148	+0.13(+2.99%)
Jan 13, 2010	4.311	4.491	4.214	4.408	59,236,956	+0.08(+1.76%)
Jan 12, 2010	4.339	4.401	4.297	4.332	47,576,692	-0.05(-1.11%)
Jan 11, 2010	4.346	4.415	4.207	4.380	39,581,592	+0.10(+2.27%)
Jan 08, 2010	4.262	4.359	4.207	4.283	37,492,444	+0.01(+0.16%)
Jan 07, 2010	3.923	4.311	3.895	4.276	59,778,120	+0.35(+8.82%)
Jan 06, 2010	3.888	3.944	3.847	3.930	32,341,848	+0.05(+1.25%)
Jan 05, 2010	3.715	3.888	3.715	3.881	34,182,892	+0.12(+3.32%)
Jan 04, 2010	3.715	3.791	3.694	3.756	16,960,266	+0.09(+2.46%)
Dec 31, 2009	3.687	3.666	3.666	3.666	13,827,820	-0.02(-0.56%)
Dec 30, 2009	3.680	3.722	3.652	3.687	14,973,186	-0.03(-0.75%)
Dec 29, 2009	3.715	3.736	3.701	3.715	11,599,767	+0.01(+0.19%)
Dec 28, 2009	3.763	3.798	3.687	3.708	13,050,339	-0.06(-1.47%)
Dec 24, 2009	3.736	3.784	3.715	3.763	4,768,805	+0.03(+0.93%)
Dec 23, 2009	3.826	3.840	3.715	3.729	11,027,007	-0.11(-2.89%)
Dec 22, 2009	3.805	3.840	3.791	3.840	12,462,269	+0.04(+1.10%)
Dec 21, 2009	3.798	3.805	3.770	3.798	16,729,266	+0.02(+0.55%)
Dec 18, 2009	3.736	3.812	3.701	3.777	36,977,568	+0.08(+2.25%)
Dec 17, 2009	3.639	3.819	3.618	3.694	23,682,084	-0.01(-0.19%)
Dec 16, 2009	3.729	3.777	3.673	3.701	27,919,254	+0.00(+0.00%)
Dec 15, 2009	3.812	3.867	3.694	3.701	32,640,446	-0.17(-4.30%)
Dec 14, 2009	3.819	3.867	3.812	3.867	21,057,438	+0.00(+0.00%)
Dec 11, 2009	3.853	3.867	3.805	3.867	15,692,640	+0.03(+0.90%)
Dec 10, 2009	3.867	3.881	3.784	3.833	28,771,750	-0.02(-0.54%)
Dec 09, 2009	3.957	3.957	3.840	3.853	22,497,202	-0.09(-2.28%)
Dec 08, 2009	3.826	3.971	3.784	3.944	37,732,500	+0.03(+0.89%)
Dec 07, 2009	3.916	3.930	3.840	3.909	39,925,908	-0.05(-1.23%)
Dec 04, 2009	3.951	3.964	3.853	3.957	42,663,796	+0.15(+3.82%)
Dec 03, 2009	4.110	4.145	3.798	3.812	52,030,592	-0.24(-5.98%)
Dec 02, 2009	4.020	4.145	4.006	4.054	43,674,628	+0.05(+1.21%)
Dec 01, 2009	4.096	4.152	3.923	4.006	49,701,392	-0.06(-1.37%)
Nov 30, 2009	3.874	4.068	3.874	4.061	45,685,072	+0.19(+5.02%)
Nov 27, 2009	3.860	3.992	3.812	3.867	23,716,100	-0.15(-3.79%)
Nov 25, 2009	4.034	4.054	3.985	4.020	27,989,440	+0.04(+1.05%)
Nov 24, 2009	3.937	4.054	3.860	3.978	41,822,536	+0.03(+0.88%)
Nov 23, 2009	3.819	4.034	3.750	3.944	53,304,532	+0.17(+4.40%)
Nov 20, 2009	3.680	3.826	3.666	3.777	50,643,808	+0.07(+1.87%)
Nov 19, 2009	3.694	3.770	3.666	3.708	56,903,168	-0.03(-0.74%)
Nov 18, 2009	3.625	3.860	3.535	3.736	80,861,232	+0.15(+4.05%)
Nov 17, 2009	3.410	3.652	3.382	3.590	55,088,880	+0.17(+5.07%)
Nov 16, 2009	3.396	3.493	3.361	3.417	42,805,796	+0.07(+2.07%)
Nov 13, 2009	3.334	3.389	3.282	3.348	34,481,552	+0.04(+1.26%)
Nov 12, 2009	3.341	3.438	3.285	3.306	49,679,524	-0.03(-1.04%)
Nov 11, 2009	3.361	3.465	3.320	3.341	33,162,114	-0.01(-0.21%)
Nov 10, 2009	3.417	3.465	3.299	3.348	29,991,564	-0.09(-2.62%)
Nov 09, 2009	3.354	3.452	3.285	3.438	45,376,620	+0.15(+4.42%)
Nov 06, 2009	3.264	3.393	3.244	3.292	34,993,600	+0.01(+0.42%)
Nov 05, 2009	3.285	3.372	3.195	3.278	44,259,856	+0.04(+1.28%)
Nov 04, 2009	3.445	3.479	3.223	3.237	45,191,800	-0.12(-3.51%)
Nov 03, 2009	3.278	3.438	3.223	3.354	50,063,904	+0.04(+1.26%)
Nov 02, 2009	3.403	3.493	3.264	3.313	55,527,984	-0.04(-1.24%)
Oct 30, 2009	3.569	3.583	3.327	3.354	59,289,156	-0.24(-6.56%)
Oct 29, 2009	3.438	3.611	3.424	3.590	67,767,016	+0.25(+7.47%)
Oct 28, 2009	3.549	3.555	3.320	3.341	84,646,544	-0.17(-4.93%)
Oct 27, 2009	3.500	3.632	3.410	3.514	65,865,216	-0.09(-2.50%)
Oct 26, 2009	3.826	3.874	3.493	3.604	70,156,608	-0.23(-5.97%)
Oct 23, 2009	3.895	3.895	3.777	3.833	59,940,952	-0.19(-4.82%)
Oct 22, 2009	3.978	4.061	3.847	4.027	50,568,392	+0.07(+1.75%)
Oct 21, 2009	3.937	4.172	3.937	3.957	62,490,728	-0.07(-1.72%)
Oct 20, 2009	4.131	4.172	3.992	4.027	121,395,208	+0.08(+1.93%)
Oct 19, 2009	4.075	4.089	3.916	3.951	45,678,380	-0.09(-2.23%)
Oct 16, 2009	4.145	4.186	4.041	4.041	37,920,124	-0.18(-4.27%)
Oct 15, 2009	4.179	4.297	4.117	4.221	50,915,932	+0.00(+0.00%)
Oct 14, 2009	4.214	4.283	4.124	4.221	76,321,064	+0.09(+2.18%)
Oct 13, 2009	4.179	4.242	4.096	4.131	49,555,224	-0.03(-0.67%)
Oct 12, 2009	4.169	4.221	4.124	4.158	22,961,038	+0.03(+0.84%)
Oct 09, 2009	4.117	4.138	4.068	4.124	27,685,830	+0.01(+0.17%)
Oct 08, 2009	4.242	4.270	4.110	4.117	38,215,832	-0.04(-1.00%)
Oct 07, 2009	4.061	4.165	3.999	4.158	29,785,370	+0.07(+1.69%)
Oct 06, 2009	4.235	4.318	4.041	4.089	56,222,572	-0.04(-1.01%)
Oct 05, 2009	4.096	4.207	4.061	4.131	39,093,820	+0.12(+2.94%)
Oct 02, 2009	3.985	4.249	3.860	4.013	52,258,884	-0.12(-3.01%)
Oct 01, 2009	4.269	4.359	4.096	4.138	62,171,420	-0.17(-3.86%)
Sep 30, 2009	4.505	4.533	4.193	4.304	69,154,400	-0.17(-3.72%)
Sep 29, 2009	4.595	4.657	4.463	4.470	49,974,176	+0.01(+0.31%)
Sep 28, 2009	4.429	4.560	4.401	4.456	34,374,440	+0.05(+1.10%)
Sep 25, 2009	4.304	4.450	4.297	4.408	40,112,136	-0.01(-0.16%)
Sep 24, 2009	4.595	4.623	4.304	4.415	57,584,564	-0.14(-3.04%)
Sep 23, 2009	4.782	4.789	4.553	4.553	41,682,576	-0.17(-3.52%)
Sep 22, 2009	4.651	4.754	4.581	4.720	56,081,844	+0.19(+4.29%)
Sep 21, 2009	4.249	4.616	4.242	4.526	61,478,508	+0.28(+6.53%)
Sep 18, 2009	4.394	4.422	4.172	4.249	70,498,632	-0.28(-6.27%)
Sep 17, 2009	4.443	4.720	4.249	4.533	98,375,488	+0.16(+3.64%)
Sep 16, 2009	4.221	4.664	4.145	4.373	116,033,400	+0.17(+4.13%)
Sep 15, 2009	3.881	4.297	3.812	4.200	99,041,408	+0.37(+9.78%)
Sep 14, 2009	3.756	3.826	3.694	3.826	33,054,222	+0.01(+0.18%)
Sep 11, 2009	3.888	3.916	3.791	3.819	30,932,896	-0.06(-1.61%)
Sep 10, 2009	3.916	3.930	3.833	3.881	25,188,872	-0.04(-1.06%)
Sep 09, 2009	3.888	3.944	3.826	3.923	33,961,872	+0.04(+1.07%)
Sep 08, 2009	3.951	3.978	3.826	3.881	28,860,274	+0.05(+1.27%)
Sep 04, 2009	3.652	3.853	3.639	3.833	41,901,332	+0.21(+5.74%)
Sep 03, 2009	3.694	3.763	3.597	3.625	60,054,800	+0.03(+0.77%)
Sep 02, 2009	3.770	3.812	3.576	3.597	71,416,056	-0.24(-6.15%)
Sep 01, 2009	4.006	4.165	3.819	3.833	80,396,480	-0.23(-5.63%)
Aug 31, 2009	4.068	4.124	4.006	4.061	50,007,736	-0.08(-1.84%)
Aug 28, 2009	4.186	4.214	4.082	4.138	39,969,320	+0.03(+0.84%)
Aug 27, 2009	4.061	4.124	3.909	4.103	58,452,296	+0.06(+1.37%)
Aug 26, 2009	4.082	4.158	3.971	4.048	62,057,280	+0.01(+0.17%)
Aug 25, 2009	4.075	4.152	3.964	4.041	64,014,228	+0.09(+2.28%)
Aug 24, 2009	4.172	4.235	3.916	3.951	71,639,896	-0.11(-2.73%)
Aug 21, 2009	3.902	4.096	3.874	4.061	75,537,672	+0.26(+6.74%)
Aug 20, 2009	3.791	3.916	3.715	3.805	61,167,512	-0.01(-0.36%)
Aug 19, 2009	3.701	4.020	3.652	3.819	55,819,584	+0.05(+1.29%)
Aug 18, 2009	3.708	3.860	3.659	3.770	61,300,884	+0.10(+2.84%)
Aug 17, 2009	3.673	3.784	3.604	3.666	61,812,412	-0.24(-6.21%)
Aug 14, 2009	3.729	4.020	3.646	3.909	130,703,056	+0.30(+8.46%)
Aug 13, 2009	3.597	3.659	3.417	3.604	95,565,704	+0.26(+7.88%)
Aug 12, 2009	3.264	3.375	3.230	3.341	42,324,888	+0.04(+1.26%)
Aug 11, 2009	3.424	3.431	3.257	3.299	49,594,896	-0.15(-4.23%)
Aug 10, 2009	3.445	3.528	3.327	3.445	52,479,944	+0.03(+0.81%)
Aug 07, 2009	3.292	3.465	3.257	3.417	61,911,016	+0.23(+7.17%)
Aug 06, 2009	3.354	3.382	3.160	3.188	71,867,264	-0.09(-2.75%)
Aug 05, 2009	3.223	3.334	3.174	3.278	66,921,144	+0.11(+3.50%)
Aug 04, 2009	3.036	3.278	2.980	3.167	66,283,964	+0.10(+3.33%)
Aug 03, 2009	3.001	3.133	2.966	3.065	55,444,484	+0.00(+0.06%)
Jul 31, 2009	2.939	3.091	2.897	3.063	48,453,840	+0.13(+4.49%)
Jul 30, 2009	2.786	2.966	2.772	2.932	79,408,304	+0.24(+8.74%)
Jul 29, 2009	2.717	2.793	2.661	2.696	39,569,940	-0.01(-0.51%)
Jul 28, 2009	2.793	2.807	2.689	2.710	38,196,012	-0.08(-2.98%)
Jul 27, 2009	2.620	2.814	2.578	2.793	75,993,432	+0.24(+9.21%)
Jul 24, 2009	2.502	2.578	2.447	2.557	29,370,990	+0.02(+0.82%)
Jul 23, 2009	2.488	2.557	2.377	2.537	59,963,416	+0.11(+4.57%)
Jul 22, 2009	2.356	2.544	2.287	2.426	71,199,104	+0.06(+2.34%)
Jul 21, 2009	2.800	2.578	2.329	2.370	145,806,032	-0.43(-15.35%)
Jul 20, 2009	2.828	2.862	2.779	2.800	35,753,288	-0.01(-0.25%)
Jul 17, 2009	2.911	2.911	2.696	2.807	37,479,620	-0.12(-4.03%)
Jul 16, 2009	2.876	2.946	2.835	2.925	30,542,700	+0.01(+0.24%)
Jul 15, 2009	2.876	2.952	2.842	2.918	49,289,960	+0.08(+2.93%)
Jul 14, 2009	2.814	2.883	2.772	2.835	36,722,116	+0.01(+0.49%)
Jul 13, 2009	2.738	2.821	2.724	2.821	37,742,932	+0.12(+4.36%)
Jul 10, 2009	2.648	2.710	2.613	2.703	26,678,922	+0.04(+1.56%)
Jul 09, 2009	2.648	2.696	2.620	2.661	27,390,014	+0.06(+2.13%)
Jul 08, 2009	2.668	2.710	2.460	2.606	50,364,044	-0.05(-1.83%)
Jul 07, 2009	2.654	2.724	2.620	2.654	35,294,360	-0.01(-0.26%)
Jul 06, 2009	2.613	2.703	2.599	2.661	34,405,084	+0.06(+2.40%)
Jul 02, 2009	2.710	2.738	2.599	2.599	33,758,948	-0.15(-5.54%)
Jul 01, 2009	2.800	2.814	2.738	2.752	23,678,232	-0.05(-1.73%)
Jun 30, 2009	2.849	2.869	2.696	2.800	34,426,072	-0.02(-0.74%)
Jun 29, 2009	2.717	2.862	2.675	2.821	45,923,612	+0.08(+3.04%)
Jun 26, 2009	2.696	2.738	2.613	2.738	44,265,744	-0.01(-0.25%)
Jun 25, 2009	2.648	2.745	2.613	2.745	44,822,884	+0.10(+3.94%)
Jun 24, 2009	2.689	2.703	2.613	2.641	33,579,044	+0.03(+1.33%)
Jun 23, 2009	2.661	2.717	2.537	2.606	47,876,476	-0.06(-2.08%)
Jun 22, 2009	2.828	2.855	2.641	2.661	62,325,412	-0.20(-7.02%)
Jun 19, 2009	2.862	2.890	2.758	2.862	94,621,624	+0.07(+2.48%)
Jun 18, 2009	2.793	2.918	2.772	2.793	50,891,900	+0.03(+1.00%)
Jun 17, 2009	2.946	2.904	2.661	2.765	83,252,256	-0.18(-6.12%)
Jun 16, 2009	3.036	3.036	2.904	2.946	57,316,356	-0.06(-1.85%)
Jun 15, 2009	3.036	3.126	2.946	3.001	68,537,072	-0.09(-2.91%)
Jun 12, 2009	3.036	3.209	3.022	3.091	55,906,524	+0.06(+2.06%)
Jun 11, 2009	2.855	3.140	2.835	3.029	149,944,160	+0.26(+9.25%)
Jun 10, 2009	2.828	2.842	2.752	2.772	43,210,956	-0.04(-1.48%)
Jun 09, 2009	2.821	2.849	2.779	2.814	31,454,650	-0.01(-0.25%)
Jun 08, 2009	2.814	2.849	2.779	2.821	47,370,440	+0.05(+1.75%)
Jun 05, 2009	2.890	2.932	2.752	2.772	74,403,272	-0.06(-1.96%)
Jun 04, 2009	2.828	2.911	2.772	2.828	102,895,456	+0.03(+0.99%)
Jun 03, 2009	2.772	2.862	2.772	2.800	55,762,916	+0.03(+1.06%)
Jun 02, 2009	2.772	2.835	2.682	2.771	69,036,096	+0.01(+0.19%)
Jun 01, 2009	2.918	2.939	2.738	2.765	84,671,424	-0.14(-4.77%)
May 29, 2009	2.800	2.904	2.696	2.904	119,381,384	+0.12(+4.23%)
May 28, 2009	2.807	2.835	2.613	2.786	94,877,464	+0.04(+1.52%)
May 27, 2009	2.779	2.855	2.696	2.745	129,107,816	+0.09(+3.39%)
May 26, 2009	2.772	2.786	2.544	2.654	161,622,240	-0.15(-5.20%)
May 22, 2009	2.966	2.980	2.758	2.800	146,599,760	-0.04(-1.46%)
May 21, 2009	3.389	2.925	2.703	2.842	823,587,200	-0.55(-16.16%)
May 20, 2009	3.375	3.770	3.306	3.389	147,054,000	-0.24(-6.68%)
May 19, 2009	3.652	4.075	3.576	3.632	47,571,212	-0.13(-3.50%)
May 18, 2009	3.479	3.840	3.424	3.763	53,525,028	+0.40(+11.96%)
May 15, 2009	3.465	3.507	3.257	3.361	32,594,982	-0.09(-2.61%)
May 14, 2009	3.188	3.632	3.153	3.452	35,577,436	+0.19(+5.96%)
May 13, 2009	3.479	3.590	3.223	3.257	49,166,476	-0.45(-12.15%)
May 12, 2009	4.186	4.228	3.500	3.708	52,571,776	-0.40(-9.63%)
May 11, 2009	4.401	4.512	4.068	4.103	50,389,276	-0.42(-9.34%)
May 08, 2009	3.937	4.574	3.382	4.526	98,601,864	+0.90(+24.86%)
May 07, 2009	4.519	4.540	3.486	3.625	61,824,884	-0.42(-10.29%)
May 06, 2009	4.020	4.540	3.750	4.041	96,191,752	+0.24(+6.19%)
May 05, 2009	3.673	3.867	3.479	3.805	43,761,840	-0.03(-0.72%)
May 04, 2009	3.763	3.881	3.625	3.833	68,772,928	+0.79(+25.97%)
May 01, 2009	3.070	3.251	3.022	3.043	20,892,718	-0.07(-2.23%)
Apr 30, 2009	3.403	3.410	3.015	3.112	38,269,772	-0.07(-2.18%)
Apr 29, 2009	3.431	3.507	3.126	3.181	38,594,672	-0.08(-2.55%)
Apr 28, 2009	3.292	3.604	3.105	3.264	39,104,884	-0.14(-4.07%)
Apr 27, 2009	3.736	3.798	3.361	3.403	41,600,676	-0.45(-11.69%)
Apr 24, 2009	4.027	4.124	3.535	3.853	71,405,800	-0.18(-4.47%)
Apr 23, 2009	4.138	4.262	3.604	4.034	54,241,108	+0.01(+0.34%)
Apr 22, 2009	3.985	4.803	3.902	4.020	61,133,096	-0.25(-5.84%)
Apr 21, 2009	3.472	4.533	3.334	4.269	77,752,344	+0.25(+6.21%)
Apr 20, 2009	4.748	4.748	3.916	4.020	41,548,884	-0.99(-19.78%)
Apr 17, 2009	4.699	5.267	4.262	5.011	89,738,336	+0.37(+7.91%)
Apr 16, 2009	3.583	4.879	3.472	4.644	107,004,304	+1.18(+34.00%)
Apr 15, 2009	3.223	3.472	3.119	3.465	19,074,638	+0.19(+5.71%)
Apr 14, 2009	3.535	3.722	3.223	3.278	34,946,892	-0.21(-5.96%)
Apr 13, 2009	2.925	3.555	2.835	3.486	35,656,120	+0.50(+16.71%)
Apr 09, 2009	3.050	3.098	2.696	2.987	35,246,728	+0.33(+12.53%)
Apr 08, 2009	2.814	2.849	2.551	2.654	13,656,068	-0.11(-4.01%)
Apr 07, 2009	2.807	2.869	2.765	2.765	12,305,137	-0.17(-5.67%)
Apr 06, 2009	2.883	2.994	2.842	2.932	16,026,957	-0.23(-7.24%)
Apr 03, 2009	3.001	3.160	2.835	3.160	16,515,724	+0.08(+2.47%)
Apr 02, 2009	3.292	3.313	2.994	3.084	20,285,426	+0.03(+0.91%)
Apr 01, 2009	2.925	3.202	2.842	3.056	19,527,138	+0.10(+3.52%)
Mar 31, 2009	2.862	2.980	2.696	2.952	17,125,298	+0.25(+9.23%)
Mar 30, 2009	2.814	2.911	2.703	2.703	17,157,406	-0.45(-14.29%)
Mar 26, 2009	3.278	3.396	3.091	3.153	20,103,844	-0.10(-2.99%)
Mar 25, 2009	3.126	3.465	2.980	3.251	24,701,348	+0.14(+4.45%)
Mar 24, 2009	2.966	3.410	2.932	3.112	29,765,608	-0.01(-0.22%)
Mar 23, 2009	2.932	3.209	2.932	3.119	31,880,224	+0.33(+11.94%)
Mar 20, 2009	3.091	3.105	2.648	2.786	24,784,156	-0.31(-10.07%)
Mar 19, 2009	3.555	3.597	2.946	3.098	29,560,390	-0.33(-9.63%)
Mar 18, 2009	2.793	3.431	2.710	3.428	37,917,272	+0.59(+20.94%)
Mar 17, 2009	2.668	2.876	2.620	2.835	18,330,286	+0.17(+6.23%)
Mar 16, 2009	2.772	2.973	2.641	2.668	23,320,260	-0.03(-1.03%)
Mar 13, 2009	2.634	2.772	2.495	2.696	0	+0.09(+3.46%)
Mar 12, 2009	2.405	2.641	2.204	2.606	40,182,488	+0.16(+6.52%)
Mar 11, 2009	2.717	2.772	2.363	2.447	24,686,318	-0.14(-5.36%)
Mar 10, 2009	2.398	2.668	2.391	2.585	26,697,440	+0.32(+14.07%)
Mar 09, 2009	2.038	2.315	1.975	2.266	23,770,440	+0.23(+11.22%)
Mar 06, 2009	2.183	2.322	1.913	2.038	0	-0.11(-5.16%)
Mar 05, 2009	2.350	2.419	2.010	2.149	23,039,510	-0.29(-11.93%)
Mar 04, 2009	2.495	2.627	2.343	2.440	17,308,236	-0.11(-4.35%)