Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	12.94	13.02	12.86	12.95	5,011,527	+0.06(+0.43%)
Mar 27, 2013	12.68	12.91	12.63	12.89	3,008,127	+0.21(+1.65%)
Mar 26, 2013	12.51	12.69	12.51	12.69	2,509,955	+0.23(+1.85%)
Mar 25, 2013	12.43	12.52	12.35	12.45	3,402,505	+0.08(+0.65%)
Mar 22, 2013	12.37	12.40	12.31	12.37	2,318,283	+0.08(+0.62%)
Mar 21, 2013	12.40	12.48	12.22	12.30	5,726,816	+0.13(+1.05%)
Mar 20, 2013	12.15	12.19	12.04	12.17	2,938,918	+0.08(+0.67%)
Mar 19, 2013	12.20	12.30	12.04	12.09	3,307,781	-0.04(-0.35%)
Mar 18, 2013	12.19	12.25	12.07	12.13	2,034,597	-0.14(-1.15%)
Mar 15, 2013	12.19	12.29	12.07	12.27	4,165,035	+0.07(+0.59%)
Mar 14, 2013	12.12	12.23	12.10	12.20	1,623,724	+0.07(+0.56%)
Mar 13, 2013	12.08	12.21	12.01	12.13	1,684,141	+0.06(+0.46%)
Mar 12, 2013	12.10	12.12	12.04	12.08	1,423,841	-0.02(-0.18%)
Mar 11, 2013	12.02	12.16	11.92	12.10	2,811,940	+0.08(+0.64%)
Mar 08, 2013	12.21	12.21	12.00	12.02	2,733,698	-0.13(-1.05%)
Mar 07, 2013	12.11	12.20	12.06	12.15	1,890,311	+0.05(+0.42%)
Mar 06, 2013	12.26	12.26	12.04	12.10	2,228,171	-0.13(-1.08%)
Mar 05, 2013	12.13	12.23	12.07	12.23	1,978,998	+0.16(+1.34%)
Mar 04, 2013	11.92	12.13	11.90	12.07	2,748,233	+0.15(+1.22%)
Mar 01, 2013	11.90	11.95	11.79	11.92	2,826,297	-0.02(-0.14%)
Feb 28, 2013	11.92	12.05	11.89	11.94	3,066,404	+0.07(+0.61%)
Feb 27, 2013	11.78	11.97	11.77	11.87	2,741,268	+0.07(+0.61%)
Feb 26, 2013	11.69	11.82	11.68	11.79	1,609,842	+0.11(+0.95%)
Feb 25, 2013	11.89	11.94	11.68	11.68	1,908,059	-0.18(-1.51%)
Feb 22, 2013	11.81	11.87	11.75	11.86	2,112,910	+0.11(+0.94%)
Feb 21, 2013	11.78	11.81	11.59	11.75	3,103,092	+0.00(+0.00%)
Feb 20, 2013	11.90	11.93	11.75	11.75	2,540,037	-0.12(-1.01%)
Feb 19, 2013	11.88	11.90	11.75	11.87	3,750,506	+0.03(+0.29%)
Feb 15, 2013	11.73	11.84	11.73	11.84	6,505,677	+0.11(+0.91%)
Feb 14, 2013	11.77	11.82	11.72	11.73	2,417,196	-0.09(-0.76%)
Feb 13, 2013	11.78	11.85	11.67	11.82	4,300,735	+0.15(+1.28%)
Feb 12, 2013	11.37	11.70	11.31	11.67	4,993,690	+0.44(+3.91%)
Feb 11, 2013	11.20	11.26	11.15	11.23	2,682,450	+0.03(+0.27%)
Feb 08, 2013	11.01	11.21	11.00	11.20	3,253,793	+0.22(+1.98%)
Feb 07, 2013	11.00	11.02	10.91	10.98	1,815,943	+0.01(+0.08%)
Feb 06, 2013	10.90	10.97	10.88	10.97	2,408,367	+0.01(+0.12%)
Feb 04, 2013	11.02	11.09	10.92	10.96	2,464,770	-0.07(-0.66%)
Feb 01, 2013	10.97	11.07	10.92	11.03	2,797,165	+0.13(+1.21%)
Jan 31, 2013	10.85	10.93	10.79	10.90	2,432,327	+0.02(+0.16%)
Jan 30, 2013	11.07	11.10	10.86	10.89	2,820,982	-0.18(-1.62%)
Jan 29, 2013	11.10	11.21	11.04	11.06	3,168,670	-0.01(-0.12%)
Jan 28, 2013	10.97	11.11	10.95	11.08	2,675,729	+0.14(+1.26%)
Jan 25, 2013	10.90	10.94	10.85	10.94	1,876,636	+0.08(+0.73%)
Jan 24, 2013	10.84	10.90	10.80	10.86	1,931,684	+0.06(+0.58%)
Jan 23, 2013	10.84	10.86	10.78	10.80	2,967,940	-0.04(-0.39%)
Jan 22, 2013	10.70	10.85	10.66	10.84	3,857,471	+0.16(+1.49%)
Jan 18, 2013	10.58	10.70	10.51	10.68	5,552,955	+0.12(+1.15%)
Jan 17, 2013	10.45	10.59	10.44	10.56	2,712,035	+0.16(+1.53%)
Jan 16, 2013	10.41	10.43	10.37	10.40	2,091,025	-0.01(-0.08%)
Jan 15, 2013	10.39	10.44	10.36	10.41	2,191,326	+0.02(+0.16%)
Jan 14, 2013	10.40	10.48	10.36	10.39	1,758,195	+0.01(+0.12%)
Jan 11, 2013	10.38	10.39	10.30	10.38	1,650,515	+0.02(+0.16%)
Jan 10, 2013	10.43	10.44	10.34	10.36	1,673,708	-0.01(-0.12%)
Jan 09, 2013	10.41	10.43	10.32	10.37	1,776,839	+0.01(+0.08%)
Jan 08, 2013	10.36	10.38	10.30	10.36	1,382,206	+0.02(+0.20%)
Jan 07, 2013	10.34	10.40	10.31	10.34	1,903,636	+0.00(+0.04%)
Jan 04, 2013	10.31	10.35	10.22	10.34	2,070,497	+0.08(+0.74%)
Jan 03, 2013	10.21	10.29	10.15	10.26	2,290,150	+0.08(+0.74%)
Jan 02, 2013	10.18	10.20	10.11	10.19	3,435,125	+0.19(+1.89%)
Dec 31, 2012	9.865	10.03	9.815	10.000	2,360,124	+0.11(+1.10%)
Dec 28, 2012	9.924	9.987	9.857	9.891	2,551,728	-0.09(-0.88%)
Dec 27, 2012	9.974	10.000	9.878	9.979	2,247,786	+0.04(+0.42%)
Dec 26, 2012	9.903	9.979	9.853	9.937	2,064,985	+0.03(+0.34%)
Dec 24, 2012	9.874	9.912	9.828	9.903	1,430,187	+0.01(+0.08%)
Dec 21, 2012	9.731	9.928	9.731	9.895	8,450,730	+0.11(+1.16%)
Dec 20, 2012	9.626	9.828	9.610	9.782	3,155,706	+0.18(+1.88%)
Dec 19, 2012	9.597	9.698	9.559	9.601	2,958,783	+0.04(+0.39%)
Dec 18, 2012	9.559	9.588	9.480	9.564	5,100,011	+0.00(+0.00%)
Dec 17, 2012	9.555	9.622	9.496	9.564	2,672,266	+0.03(+0.26%)
Dec 14, 2012	9.677	9.677	9.488	9.538	1,484,090	-0.03(-0.35%)
Dec 13, 2012	9.643	9.673	9.517	9.572	1,453,513	-0.07(-0.74%)
Dec 12, 2012	9.773	9.811	9.626	9.643	1,861,310	-0.13(-1.37%)
Dec 11, 2012	9.790	9.828	9.748	9.777	1,565,090	+0.01(+0.09%)
Dec 10, 2012	9.740	9.844	9.719	9.769	1,772,276	+0.05(+0.52%)
Dec 07, 2012	9.710	9.740	9.643	9.719	1,299,250	+0.03(+0.35%)
Dec 06, 2012	9.610	9.694	9.610	9.685	1,364,635	+0.06(+0.61%)
Dec 05, 2012	9.689	9.698	9.559	9.626	1,887,124	-0.05(-0.48%)
Dec 04, 2012	9.635	9.714	9.626	9.673	2,051,707	+0.06(+0.65%)
Nov 30, 2012	9.576	9.614	9.526	9.610	2,960,333	+0.05(+0.57%)
Nov 29, 2012	9.580	9.593	9.413	9.555	2,322,246	+0.05(+0.53%)
Nov 28, 2012	9.580	9.580	9.455	9.505	2,103,385	-0.10(-1.00%)
Nov 27, 2012	9.593	9.710	9.517	9.601	4,992,021	-0.01(-0.13%)
Nov 26, 2012	9.501	9.635	9.496	9.614	2,740,182	+0.12(+1.24%)
Nov 23, 2012	9.442	9.526	9.429	9.496	860,812	+0.09(+0.98%)
Nov 21, 2012	9.450	9.490	9.375	9.404	1,796,960	+0.00(+0.04%)
Nov 20, 2012	9.266	9.408	9.224	9.400	2,843,819	+0.16(+1.68%)
Nov 19, 2012	9.299	9.333	9.195	9.245	2,642,703	+0.03(+0.32%)
Nov 16, 2012	9.014	9.287	9.002	9.216	4,979,208	+0.20(+2.23%)
Nov 15, 2012	9.044	9.086	8.931	9.014	3,858,272	-0.05(-0.56%)
Nov 14, 2012	9.312	9.325	9.044	9.065	2,646,548	-0.24(-2.61%)
Nov 13, 2012	9.304	9.341	9.274	9.308	2,742,689	-0.02(-0.18%)
Nov 12, 2012	9.375	9.387	9.266	9.325	1,562,412	-0.02(-0.22%)
Nov 09, 2012	9.241	9.417	9.148	9.346	2,674,594	+0.06(+0.63%)
Nov 08, 2012	9.517	9.522	9.287	9.287	3,331,791	-0.25(-2.59%)
Nov 07, 2012	9.568	9.626	9.463	9.534	3,816,097	-0.08(-0.87%)
Nov 06, 2012	9.576	9.643	9.505	9.618	1,822,931	+0.08(+0.88%)
Nov 05, 2012	9.660	9.673	9.492	9.534	1,841,425	-0.10(-1.00%)
Nov 02, 2012	9.790	9.803	9.631	9.631	1,954,860	-0.09(-0.95%)
Nov 01, 2012	9.660	9.786	9.572	9.723	3,062,091	+0.10(+1.09%)
Oct 31, 2012	9.635	9.702	9.538	9.618	3,271,498	+0.18(+1.91%)
Oct 26, 2012	9.726	9.438	9.438	9.438	3,746,546	-0.28(-2.92%)
Oct 25, 2012	9.824	9.833	9.606	9.722	1,831,917	-0.02(-0.25%)
Oct 24, 2012	9.672	9.783	9.643	9.746	1,930,343	+0.08(+0.81%)
Oct 23, 2012	9.750	9.824	9.652	9.668	3,355,171	-0.25(-2.53%)
Oct 19, 2012	9.948	10.01	9.882	9.919	3,070,808	-0.05(-0.49%)
Oct 18, 2012	9.722	9.985	9.717	9.968	3,806,062	+0.28(+2.89%)
Oct 17, 2012	9.693	9.726	9.582	9.689	2,585,221	-0.03(-0.34%)
Oct 16, 2012	9.639	9.738	9.606	9.722	1,899,718	+0.10(+1.07%)
Oct 15, 2012	9.520	9.639	9.458	9.619	1,771,459	+0.10(+1.04%)
Oct 12, 2012	9.615	9.648	9.512	9.520	1,765,382	-0.09(-0.98%)
Oct 11, 2012	9.643	9.672	9.586	9.615	1,893,833	+0.04(+0.43%)
Oct 10, 2012	9.516	9.573	9.508	9.573	1,563,902	+0.07(+0.69%)
Oct 09, 2012	9.524	9.557	9.479	9.508	2,104,853	+0.01(+0.13%)
Oct 08, 2012	9.483	9.551	9.458	9.495	2,077,933	+0.00(+0.04%)
Oct 05, 2012	9.541	9.545	9.462	9.491	1,778,331	-0.00(-0.04%)
Oct 04, 2012	9.545	9.561	9.442	9.495	2,341,094	+0.01(+0.09%)
Oct 03, 2012	9.475	9.563	9.438	9.487	2,526,804	+0.02(+0.26%)
Oct 02, 2012	9.360	9.471	9.356	9.462	2,757,778	+0.15(+1.59%)
Oct 01, 2012	9.397	9.413	9.175	9.314	3,785,223	-0.03(-0.35%)
Sep 28, 2012	9.319	9.409	9.273	9.347	3,014,003	+0.02(+0.26%)
Sep 27, 2012	9.458	9.462	9.323	9.323	4,804,068	-0.09(-0.92%)
Sep 26, 2012	9.446	9.508	9.393	9.409	2,931,306	-0.01(-0.09%)
Sep 25, 2012	9.578	9.594	9.417	9.417	3,610,730	-0.13(-1.34%)
Sep 24, 2012	9.569	9.615	9.499	9.545	3,956,676	-0.02(-0.21%)
Sep 21, 2012	9.680	9.701	9.532	9.565	7,303,625	-0.11(-1.15%)
Sep 20, 2012	9.804	9.837	9.650	9.676	2,491,783	-0.15(-1.51%)
Sep 19, 2012	9.944	9.968	9.824	9.824	2,264,052	-0.08(-0.83%)
Sep 18, 2012	9.972	9.972	9.882	9.907	2,982,384	-0.13(-1.27%)
Sep 17, 2012	10.08	10.12	9.976	10.03	2,051,656	-0.07(-0.73%)
Sep 14, 2012	10.21	10.28	10.08	10.11	2,861,005	-0.07(-0.69%)
Sep 13, 2012	10.10	10.24	10.10	10.18	2,422,175	+0.07(+0.65%)
Sep 12, 2012	10.12	10.14	10.03	10.11	1,313,372	+0.05(+0.45%)
Sep 11, 2012	10.03	10.08	9.997	10.07	1,371,216	+0.04(+0.41%)
Sep 10, 2012	10.07	10.09	10.00	10.03	1,607,330	-0.05(-0.49%)
Sep 07, 2012	10.21	10.21	10.06	10.08	1,808,626	-0.07(-0.69%)
Sep 06, 2012	10.09	10.16	10.07	10.15	2,812,611	+0.12(+1.15%)
Sep 05, 2012	10.00	10.04	9.956	10.03	2,175,136	+0.00(+0.00%)
Sep 04, 2012	9.915	10.04	9.791	10.03	1,909,238	+0.15(+1.54%)
Aug 31, 2012	9.997	10.02	9.812	9.878	3,184,433	-0.07(-0.74%)
Aug 30, 2012	9.787	9.960	9.767	9.952	1,949,279	+0.12(+1.26%)
Aug 29, 2012	9.783	9.865	9.759	9.828	1,510,857	+0.01(+0.13%)
Aug 27, 2012	9.705	9.828	9.705	9.816	1,247,188	+0.12(+1.19%)
Aug 24, 2012	9.672	9.717	9.643	9.701	1,168,751	+0.04(+0.38%)
Aug 23, 2012	9.722	9.726	9.619	9.664	1,254,046	-0.05(-0.47%)
Aug 22, 2012	9.787	9.787	9.610	9.709	2,067,623	-0.10(-1.05%)
Aug 21, 2012	9.878	9.907	9.800	9.812	1,624,819	-0.04(-0.42%)
Aug 20, 2012	9.845	9.865	9.779	9.853	1,617,590	+0.02(+0.21%)
Aug 17, 2012	9.796	9.833	9.730	9.833	1,856,146	+0.02(+0.21%)
Aug 16, 2012	9.701	9.812	9.602	9.812	2,341,573	+0.16(+1.62%)
Aug 15, 2012	9.672	9.726	9.594	9.656	2,338,390	-0.05(-0.47%)
Aug 14, 2012	9.730	9.767	9.664	9.701	1,700,721	+0.02(+0.21%)
Aug 13, 2012	9.680	9.705	9.606	9.680	1,528,412	+0.01(+0.08%)
Aug 10, 2012	9.701	9.705	9.610	9.672	2,566,730	-0.01(-0.13%)
Aug 09, 2012	9.759	9.824	9.643	9.685	1,690,969	-0.07(-0.72%)
Aug 08, 2012	9.779	9.779	9.717	9.754	1,383,802	-0.04(-0.38%)
Aug 07, 2012	9.915	9.915	9.742	9.791	1,963,553	-0.11(-1.08%)
Aug 06, 2012	9.948	9.989	9.874	9.898	1,170,956	-0.01(-0.12%)
Aug 03, 2012	9.985	10.03	9.865	9.911	1,620,411	-0.01(-0.08%)
Aug 02, 2012	9.907	9.919	9.787	9.919	1,331,192	+0.00(+0.04%)
Aug 01, 2012	10.01	10.08	9.911	9.915	2,062,869	-0.05(-0.54%)
Jul 31, 2012	9.956	10.01	9.931	9.968	1,964,173	+0.01(+0.08%)
Jul 30, 2012	9.853	10.02	9.804	9.960	2,568,318	+0.14(+1.42%)
Jul 27, 2012	9.828	9.894	9.726	9.820	2,778,956	+0.14(+1.49%)
Jul 26, 2012	9.806	9.842	9.628	9.676	1,909,390	+0.01(+0.08%)
Jul 25, 2012	9.688	9.741	9.583	9.668	2,633,980	+0.03(+0.29%)
Jul 24, 2012	9.737	9.773	9.583	9.640	2,745,833	-0.06(-0.62%)
Jul 23, 2012	9.616	9.733	9.567	9.701	1,414,913	+0.01(+0.13%)
Jul 20, 2012	9.696	9.753	9.656	9.688	1,564,836	-0.05(-0.54%)
Jul 19, 2012	9.810	9.842	9.672	9.741	1,763,554	-0.08(-0.78%)
Jul 18, 2012	9.830	9.870	9.785	9.818	2,352,811	-0.02(-0.16%)
Jul 17, 2012	9.757	9.834	9.737	9.834	2,896,110	+0.12(+1.25%)
Jul 16, 2012	9.600	9.793	9.587	9.713	2,307,944	+0.12(+1.26%)
Jul 13, 2012	9.494	9.636	9.442	9.591	1,828,825	+0.14(+1.50%)
Jul 12, 2012	9.333	9.499	9.276	9.450	1,710,388	+0.08(+0.91%)
Jul 11, 2012	9.389	9.406	9.317	9.365	1,876,585	-0.04(-0.43%)
Jul 10, 2012	9.494	9.523	9.361	9.406	2,763,966	-0.06(-0.68%)
Jul 09, 2012	9.381	9.474	9.345	9.470	2,000,750	+0.05(+0.56%)
Jul 06, 2012	9.208	9.434	9.208	9.418	2,311,521	+0.12(+1.26%)
Jul 05, 2012	9.333	9.353	9.268	9.301	1,815,360	-0.00(-0.04%)
Jul 03, 2012	9.292	9.349	9.248	9.305	1,466,898	+0.01(+0.09%)
Jul 02, 2012	9.135	9.301	9.107	9.297	2,751,452	+0.21(+2.27%)
Jun 29, 2012	9.272	9.329	9.062	9.090	4,174,427	-0.06(-0.62%)
Jun 28, 2012	8.804	9.159	8.775	9.147	5,512,307	+0.30(+3.38%)
Jun 27, 2012	8.771	8.860	8.747	8.848	2,580,074	+0.07(+0.83%)
Jun 26, 2012	8.767	8.824	8.646	8.775	3,367,886	+0.03(+0.37%)
Jun 25, 2012	8.775	8.824	8.703	8.743	2,201,871	-0.12(-1.32%)
Jun 22, 2012	8.868	8.897	8.832	8.860	3,743,825	+0.01(+0.09%)
Jun 21, 2012	8.888	8.929	8.779	8.852	2,459,588	-0.02(-0.23%)
Jun 20, 2012	8.925	8.941	8.808	8.872	2,404,162	-0.06(-0.72%)
Jun 19, 2012	8.969	9.026	8.884	8.937	3,076,977	-0.02(-0.27%)
Jun 18, 2012	8.804	9.009	8.779	8.961	2,585,309	+0.14(+1.56%)
Jun 15, 2012	8.707	8.856	8.674	8.824	3,799,339	+0.13(+1.49%)
Jun 14, 2012	8.602	8.707	8.598	8.695	2,308,254	+0.12(+1.37%)
Jun 13, 2012	8.630	8.674	8.533	8.577	2,068,182	-0.06(-0.70%)
Jun 12, 2012	8.585	8.662	8.543	8.638	1,711,014	+0.08(+0.94%)
Jun 11, 2012	8.715	8.735	8.549	8.557	2,552,048	-0.09(-1.03%)
Jun 08, 2012	8.545	8.674	8.525	8.646	1,441,167	+0.10(+1.18%)
Jun 07, 2012	8.715	8.743	8.541	8.545	1,855,769	-0.08(-0.98%)
Jun 06, 2012	8.569	8.642	8.505	8.630	1,983,637	+0.15(+1.76%)
Jun 05, 2012	8.286	8.505	8.286	8.480	1,759,653	+0.15(+1.84%)
Jun 04, 2012	8.416	8.488	8.315	8.327	2,211,746	-0.08(-1.01%)
Jun 01, 2012	8.383	8.456	8.333	8.412	2,936,744	-0.12(-1.37%)
May 31, 2012	8.363	8.620	8.299	8.529	1,962,412	+0.17(+1.98%)
May 30, 2012	8.497	8.509	8.363	8.363	1,384,214	-0.19(-2.27%)
May 29, 2012	8.541	8.602	8.484	8.557	1,170,735	+0.07(+0.86%)
May 25, 2012	8.484	8.517	8.426	8.484	1,091,323	+0.03(+0.33%)
May 24, 2012	8.468	8.513	8.351	8.456	1,052,468	-0.02(-0.19%)
May 23, 2012	8.307	8.501	8.242	8.472	1,637,996	+0.13(+1.50%)
May 22, 2012	8.343	8.404	8.299	8.347	1,512,641	+0.04(+0.44%)
May 21, 2012	8.198	8.339	8.137	8.311	1,785,377	+0.15(+1.88%)
May 18, 2012	8.254	8.335	8.141	8.157	2,154,618	-0.10(-1.17%)
May 17, 2012	8.598	8.602	8.254	8.254	2,086,475	-0.31(-3.63%)
May 16, 2012	8.682	8.686	8.565	8.565	2,506,665	-0.06(-0.70%)
May 15, 2012	8.602	8.682	8.585	8.626	2,689,123	-0.00(-0.05%)
May 14, 2012	8.618	8.686	8.594	8.630	2,025,330	-0.05(-0.60%)
May 11, 2012	8.614	8.703	8.585	8.682	2,220,845	+0.04(+0.42%)
May 10, 2012	8.686	8.707	8.594	8.646	2,136,164	+0.01(+0.14%)
May 09, 2012	8.541	8.699	8.541	8.634	2,576,441	+0.01(+0.14%)
May 08, 2012	8.594	8.666	8.501	8.622	2,351,942	+0.02(+0.23%)
May 07, 2012	8.424	8.610	8.404	8.602	1,203,698	+0.14(+1.62%)
May 04, 2012	8.553	8.581	8.456	8.464	1,702,171	-0.15(-1.74%)
May 03, 2012	8.646	8.670	8.573	8.614	1,289,449	-0.02(-0.28%)
May 02, 2012	8.577	8.638	8.525	8.638	1,578,313	+0.00(+0.00%)
May 01, 2012	8.626	8.832	8.622	8.638	2,494,618	-0.01(-0.14%)
Apr 30, 2012	8.654	8.682	8.577	8.650	1,640,270	-0.01(-0.14%)
Apr 27, 2012	8.711	8.711	8.585	8.662	1,613,346	+0.00(+0.05%)
Apr 26, 2012	8.707	8.707	8.561	8.658	1,873,697	-0.04(-0.51%)
Apr 25, 2012	8.560	8.707	8.500	8.703	3,678,528	+0.21(+2.43%)
Apr 24, 2012	8.342	8.500	8.334	8.497	2,090,474	+0.19(+2.29%)
Apr 23, 2012	8.263	8.330	8.172	8.306	2,854,827	-0.09(-1.04%)
Apr 20, 2012	8.469	8.532	8.318	8.393	3,124,625	+0.03(+0.33%)
Apr 19, 2012	8.393	8.397	8.271	8.366	2,214,718	+0.02(+0.19%)
Apr 18, 2012	8.421	8.481	8.350	8.350	2,227,403	-0.10(-1.17%)
Apr 17, 2012	8.409	8.485	8.346	8.449	2,389,008	+0.10(+1.19%)
Apr 16, 2012	8.338	8.413	8.290	8.350	1,726,996	+0.08(+1.01%)
Apr 13, 2012	8.342	8.374	8.263	8.267	1,700,955	-0.08(-1.00%)
Apr 12, 2012	8.231	8.354	8.179	8.350	1,635,871	+0.14(+1.74%)
Apr 11, 2012	8.116	8.227	8.029	8.207	2,665,897	+0.19(+2.42%)
Apr 10, 2012	8.199	8.243	8.005	8.013	2,393,901	-0.19(-2.32%)
Apr 09, 2012	8.215	8.263	8.187	8.203	1,117,965	-0.13(-1.52%)
Apr 05, 2012	8.374	8.425	8.310	8.330	1,042,089	-0.08(-0.99%)
Apr 04, 2012	8.393	8.444	8.330	8.413	1,257,647	-0.06(-0.70%)
Apr 03, 2012	8.445	8.524	8.433	8.473	1,743,945	-0.01(-0.14%)