Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	11.46	11.57	11.44	11.45	735,798	-0.07(-0.61%)
Mar 30, 2010	11.40	11.53	11.40	11.52	918,363	+0.12(+1.06%)
Mar 29, 2010	11.23	11.41	11.21	11.40	1,083,266	+0.22(+1.97%)
Mar 26, 2010	11.22	11.26	11.12	11.18	906,467	-0.02(-0.21%)
Mar 25, 2010	11.33	11.37	11.20	11.21	1,336,930	-0.10(-0.86%)
Mar 24, 2010	11.39	11.40	11.29	11.30	701,576	-0.09(-0.83%)
Mar 23, 2010	11.39	11.41	11.29	11.40	604,263	+0.05(+0.41%)
Mar 22, 2010	11.30	11.39	11.23	11.35	750,614	-0.01(-0.10%)
Mar 19, 2010	11.41	11.53	11.28	11.36	2,086,147	+0.01(+0.08%)
Mar 18, 2010	11.31	11.39	11.29	11.35	1,192,391	+0.03(+0.23%)
Mar 17, 2010	11.28	11.38	11.24	11.33	744,515	+0.09(+0.76%)
Mar 16, 2010	11.21	11.25	11.12	11.24	619,405	+0.08(+0.74%)
Mar 15, 2010	11.11	11.17	11.11	11.16	646,001	-0.08(-0.71%)
Mar 12, 2010	11.19	11.24	11.13	11.24	1,746,518	+0.05(+0.47%)
Mar 11, 2010	11.11	11.26	11.11	11.19	2,946,065	+0.04(+0.37%)
Mar 10, 2010	11.03	11.15	10.96	11.14	1,540,485	+0.11(+0.96%)
Mar 09, 2010	10.98	11.04	10.94	11.04	757,852	+0.01(+0.08%)
Mar 08, 2010	11.02	11.07	10.99	11.03	723,300	-0.03(-0.27%)
Mar 05, 2010	11.04	11.07	10.97	11.06	676,547	+0.09(+0.83%)
Mar 04, 2010	11.01	11.02	10.88	10.97	826,978	+0.01(+0.08%)
Mar 03, 2010	10.97	11.01	10.89	10.96	673,226	-0.00(-0.03%)
Mar 02, 2010	10.83	10.96	10.81	10.96	988,203	+0.13(+1.22%)
Mar 01, 2010	10.77	10.84	10.75	10.83	1,186,808	+0.08(+0.71%)
Feb 26, 2010	10.77	10.79	10.67	10.75	1,424,554	+0.02(+0.16%)
Feb 25, 2010	10.67	10.75	10.57	10.74	1,010,648	-0.06(-0.54%)
Feb 24, 2010	10.83	10.83	10.71	10.79	1,055,691	+0.02(+0.16%)
Feb 23, 2010	10.94	10.97	10.76	10.78	916,309	-0.18(-1.61%)
Feb 22, 2010	11.02	11.05	10.92	10.95	893,171	-0.05(-0.43%)
Feb 19, 2010	10.98	11.13	10.95	11.00	2,157,327	+0.01(+0.13%)
Feb 18, 2010	10.89	11.07	10.84	10.99	1,638,679	+0.11(+1.03%)
Feb 17, 2010	10.87	10.91	10.82	10.87	2,145,404	+0.06(+0.52%)
Feb 16, 2010	10.62	10.82	10.56	10.82	1,973,171	+0.27(+2.54%)
Feb 12, 2010	10.47	10.55	10.55	10.55	3,479,954	+0.05(+0.50%)
Feb 11, 2010	10.41	10.50	10.27	10.50	999,817	+0.09(+0.88%)
Feb 10, 2010	10.47	10.47	10.27	10.41	936,776	-0.06(-0.62%)
Feb 09, 2010	10.34	10.58	10.29	10.47	1,364,739	+0.05(+0.51%)
Feb 08, 2010	10.55	10.57	10.42	10.42	976,773	-0.11(-1.09%)
Feb 05, 2010	10.45	10.57	10.33	10.53	1,590,342	+0.07(+0.65%)
Feb 04, 2010	10.72	10.74	10.46	10.47	759,790	-0.33(-3.05%)
Feb 03, 2010	10.84	10.86	10.73	10.79	717,127	-0.07(-0.65%)
Feb 02, 2010	10.81	10.91	10.72	10.87	1,136,356	+0.19(+1.73%)
Feb 01, 2010	10.68	10.78	10.59	10.68	894,959	+0.03(+0.25%)
Jan 29, 2010	10.75	10.85	10.65	10.65	1,468,077	-0.05(-0.50%)
Jan 28, 2010	10.87	10.93	10.68	10.71	1,176,585	-0.17(-1.57%)
Jan 27, 2010	10.93	10.93	10.71	10.88	1,159,937	-0.09(-0.86%)
Jan 26, 2010	10.82	11.02	10.79	10.97	971,647	+0.12(+1.08%)
Jan 25, 2010	10.82	10.95	10.73	10.85	1,446,122	+0.13(+1.21%)
Jan 22, 2010	10.92	10.94	10.72	10.72	914,946	-0.18(-1.67%)
Jan 21, 2010	11.10	11.15	10.89	10.91	2,190,698	-0.18(-1.59%)
Jan 20, 2010	10.92	11.10	10.87	11.08	1,710,348	+0.11(+1.05%)
Jan 19, 2010	10.74	10.97	10.72	10.97	1,586,639	+0.27(+2.50%)
Jan 15, 2010	10.75	10.70	10.70	10.70	1,551,632	-0.08(-0.76%)
Jan 14, 2010	10.74	10.81	10.70	10.78	453,760	+0.00(+0.03%)
Jan 13, 2010	10.73	10.79	10.67	10.78	521,945	+0.07(+0.69%)
Jan 12, 2010	10.67	10.73	10.64	10.71	1,846,443	-0.01(-0.08%)
Jan 11, 2010	10.64	10.77	10.62	10.72	1,338,439	+0.14(+1.28%)
Jan 08, 2010	10.57	10.59	10.44	10.58	840,649	+0.02(+0.20%)
Jan 07, 2010	10.72	10.75	10.54	10.56	1,320,699	-0.15(-1.40%)
Jan 06, 2010	10.67	10.77	10.67	10.71	988,761	+0.01(+0.09%)
Jan 05, 2010	10.78	10.81	10.59	10.70	1,461,985	-0.07(-0.62%)
Jan 04, 2010	10.79	10.91	10.72	10.77	1,639,186	+0.02(+0.22%)
Dec 31, 2009	10.91	10.74	10.74	10.74	1,867,877	-0.19(-1.71%)
Dec 30, 2009	10.88	11.01	10.87	10.93	1,037,860	+0.01(+0.13%)
Dec 29, 2009	10.88	10.96	10.88	10.92	661,101	+0.02(+0.16%)
Dec 28, 2009	10.94	10.96	10.86	10.90	708,368	-0.01(-0.08%)
Dec 24, 2009	10.75	10.91	10.75	10.91	451,041	+0.18(+1.68%)
Dec 23, 2009	10.72	10.76	10.65	10.73	932,716	+0.04(+0.35%)
Dec 22, 2009	10.64	10.74	10.63	10.69	1,141,977	+0.08(+0.80%)
Dec 21, 2009	10.60	10.74	10.57	10.60	1,056,570	+0.08(+0.77%)
Dec 18, 2009	10.53	10.62	10.44	10.52	2,558,749	+0.01(+0.06%)
Dec 17, 2009	10.57	10.62	10.49	10.52	1,038,385	-0.03(-0.29%)
Dec 16, 2009	10.67	10.67	10.47	10.55	1,832,412	-0.05(-0.43%)
Dec 15, 2009	10.58	10.60	10.38	10.59	3,417,536	-0.05(-0.44%)
Dec 14, 2009	10.76	10.79	10.48	10.64	3,628,627	-0.05(-0.46%)
Dec 11, 2009	10.59	10.70	10.52	10.69	1,555,073	+0.09(+0.82%)
Dec 10, 2009	10.49	10.66	10.48	10.60	1,109,571	+0.18(+1.73%)
Dec 09, 2009	10.53	10.53	9.625	10.42	1,937,356	-0.08(-0.75%)
Dec 08, 2009	10.49	10.60	10.34	10.50	1,300,877	+0.01(+0.11%)
Dec 07, 2009	10.43	10.55	10.39	10.49	2,148,763	+0.07(+0.70%)
Dec 04, 2009	10.54	10.56	10.29	10.41	876,937	+0.00(+0.00%)
Dec 03, 2009	10.39	10.53	10.36	10.41	1,402,381	+0.04(+0.39%)
Dec 02, 2009	10.21	10.38	10.21	10.37	814,425	+0.15(+1.48%)
Dec 01, 2009	10.11	10.24	10.10	10.22	1,192,935	+0.15(+1.44%)
Nov 30, 2009	9.966	10.09	9.946	10.08	1,226,440	+0.07(+0.70%)
Nov 27, 2009	9.957	10.12	9.908	10.01	441,485	-0.16(-1.58%)
Nov 25, 2009	10.11	10.21	10.07	10.17	948,552	+0.08(+0.84%)
Nov 24, 2009	10.04	10.10	10.02	10.08	862,753	+0.02(+0.17%)
Nov 23, 2009	9.957	10.15	9.957	10.07	1,298,206	+0.16(+1.65%)
Nov 20, 2009	9.777	9.925	9.707	9.902	1,824,545	+0.11(+1.10%)
Nov 19, 2009	9.858	9.858	9.695	9.794	1,027,789	-0.12(-1.18%)
Nov 18, 2009	10.05	10.05	9.902	9.911	694,009	-0.11(-1.08%)
Nov 17, 2009	9.957	10.05	9.957	10.02	853,400	+0.03(+0.29%)
Nov 16, 2009	9.923	10.05	9.923	9.990	1,133,413	+0.08(+0.76%)
Nov 13, 2009	9.844	9.955	9.812	9.914	903,335	+0.09(+0.89%)
Nov 12, 2009	10.03	10.08	9.803	9.826	1,499,308	-0.22(-2.15%)
Nov 11, 2009	10.06	10.10	9.987	10.04	2,112,463	+0.02(+0.17%)
Nov 10, 2009	9.759	10.04	9.759	10.02	3,287,307	+0.26(+2.65%)
Nov 09, 2009	9.576	9.765	9.544	9.765	1,821,390	+0.22(+2.29%)
Nov 06, 2009	9.608	9.658	9.498	9.547	2,120,405	-0.10(-1.06%)
Nov 05, 2009	9.593	9.674	9.579	9.649	1,908,009	+0.11(+1.16%)
Nov 04, 2009	9.506	9.658	9.465	9.538	1,031,075	+0.07(+0.77%)
Nov 03, 2009	9.535	9.588	9.416	9.465	2,146,919	-0.07(-0.76%)
Nov 02, 2009	9.681	9.751	9.430	9.538	2,435,476	-0.14(-1.41%)
Oct 30, 2009	10.15	10.23	9.221	9.675	4,289,001	-0.48(-4.70%)
Oct 29, 2009	10.09	10.16	9.966	10.15	2,186,673	+0.09(+0.93%)
Oct 28, 2009	10.15	10.22	10.04	10.06	3,567,262	-0.08(-0.80%)
Oct 27, 2009	10.06	10.21	9.995	10.14	4,198,038	+0.12(+1.19%)
Oct 26, 2009	10.08	10.23	9.974	10.02	4,347,091	-0.05(-0.52%)
Oct 23, 2009	10.11	10.14	10.06	10.07	4,164,049	-0.08(-0.75%)
Oct 22, 2009	10.12	10.16	10.02	10.15	3,662,125	+0.05(+0.52%)
Oct 21, 2009	9.998	10.15	9.960	10.10	3,239,243	+0.08(+0.81%)
Oct 20, 2009	9.949	10.03	9.943	10.02	2,024,934	+0.00(+0.03%)
Oct 19, 2009	9.902	10.04	9.751	10.01	968,041	+0.15(+1.57%)
Oct 16, 2009	9.512	9.885	9.512	9.858	2,102,835	-0.08(-0.82%)
Oct 15, 2009	9.713	10.02	9.658	9.940	2,182,807	+0.18(+1.85%)
Oct 14, 2009	9.704	9.800	9.690	9.759	1,327,868	+0.03(+0.33%)
Oct 13, 2009	9.649	9.742	9.649	9.727	1,694,484	+0.09(+0.91%)
Oct 12, 2009	9.593	9.640	9.558	9.640	1,316,393	+0.03(+0.27%)
Oct 09, 2009	9.582	9.637	9.553	9.614	796,478	+0.01(+0.15%)
Oct 08, 2009	9.506	9.637	9.500	9.599	1,136,260	+0.10(+1.01%)
Oct 07, 2009	9.687	9.698	9.459	9.503	2,770,275	-0.29(-2.94%)
Oct 06, 2009	9.690	9.853	9.637	9.791	1,275,235	+0.12(+1.27%)
Oct 05, 2009	9.518	9.672	9.387	9.669	1,127,879	+0.21(+2.19%)
Oct 02, 2009	9.442	9.515	9.349	9.462	1,569,316	-0.02(-0.18%)
Oct 01, 2009	9.628	9.631	9.465	9.480	834,683	-0.15(-1.60%)
Sep 30, 2009	9.803	9.803	9.512	9.634	1,798,244	-0.13(-1.37%)
Sep 29, 2009	9.730	9.821	9.692	9.768	1,186,126	+0.03(+0.33%)
Sep 28, 2009	9.573	9.762	9.573	9.736	831,325	+0.18(+1.83%)
Sep 25, 2009	9.558	9.658	9.547	9.561	945,740	-0.02(-0.21%)
Sep 24, 2009	9.579	9.634	9.538	9.582	1,675,713	+0.03(+0.27%)
Sep 23, 2009	9.631	9.710	9.553	9.556	1,062,293	-0.06(-0.58%)
Sep 22, 2009	9.617	9.684	9.547	9.611	1,266,074	+0.01(+0.12%)
Sep 21, 2009	9.582	9.643	9.521	9.599	1,467,530	-0.03(-0.33%)
Sep 18, 2009	9.561	9.675	9.398	9.631	2,673,015	+0.12(+1.22%)
Sep 17, 2009	9.506	9.579	9.445	9.515	1,160,628	+0.04(+0.44%)
Sep 16, 2009	9.427	9.582	9.398	9.473	1,369,662	+0.03(+0.27%)
Sep 15, 2009	9.378	9.459	9.288	9.448	1,367,066	+0.09(+0.96%)
Sep 14, 2009	9.078	9.360	9.078	9.358	2,533,951	+0.25(+2.78%)
Sep 11, 2009	9.046	9.122	8.988	9.104	1,843,743	+0.07(+0.74%)
Sep 10, 2009	9.110	9.119	9.014	9.037	1,135,371	-0.08(-0.83%)
Sep 09, 2009	9.139	9.171	9.087	9.113	1,149,369	-0.06(-0.67%)
Sep 08, 2009	9.031	9.200	8.991	9.174	1,334,327	+0.16(+1.78%)
Sep 04, 2009	9.011	9.020	8.929	9.014	533,258	+0.03(+0.29%)
Sep 03, 2009	8.926	8.991	8.862	8.988	1,227,487	+0.03(+0.33%)
Sep 02, 2009	9.113	9.151	8.932	8.959	1,885,821	-0.17(-1.91%)
Sep 01, 2009	9.154	9.238	9.059	9.133	2,332,210	+0.02(+0.26%)
Aug 31, 2009	9.212	9.238	9.092	9.110	2,089,503	-0.14(-1.51%)
Aug 28, 2009	9.433	9.433	9.174	9.250	1,862,593	-0.10(-1.03%)
Aug 27, 2009	9.317	9.398	9.232	9.346	1,124,362	+0.02(+0.22%)
Aug 26, 2009	9.340	9.419	9.276	9.325	1,302,237	-0.04(-0.44%)
Aug 25, 2009	9.366	9.591	9.352	9.366	2,582,279	+0.08(+0.85%)
Aug 24, 2009	9.349	9.392	9.212	9.288	1,870,995	-0.07(-0.72%)
Aug 21, 2009	9.206	9.355	9.151	9.355	1,226,145	+0.20(+2.16%)
Aug 20, 2009	9.060	9.162	9.046	9.157	988,169	+0.04(+0.45%)
Aug 19, 2009	9.005	9.145	8.996	9.116	1,066,627	+0.07(+0.77%)
Aug 18, 2009	9.092	9.113	8.996	9.046	1,060,831	+0.06(+0.64%)
Aug 17, 2009	8.996	9.139	8.961	8.988	1,534,894	-0.11(-1.18%)
Aug 14, 2009	9.020	9.107	8.967	9.095	1,079,767	+0.02(+0.26%)
Aug 13, 2009	9.113	9.142	9.021	9.072	1,029,451	-0.03(-0.35%)
Aug 12, 2009	9.023	9.197	8.932	9.104	1,245,864	+0.09(+1.03%)
Aug 11, 2009	8.967	9.043	8.900	9.011	1,175,925	+0.04(+0.45%)
Aug 10, 2009	9.011	9.011	8.897	8.970	1,080,704	-0.08(-0.87%)
Aug 07, 2009	8.991	9.084	8.900	9.049	1,431,821	+0.15(+1.70%)
Aug 06, 2009	8.833	8.944	8.772	8.897	1,586,116	+0.07(+0.76%)
Aug 05, 2009	8.810	8.947	8.737	8.830	1,871,002	+0.02(+0.23%)
Aug 04, 2009	8.877	8.970	8.798	8.810	1,208,753	-0.13(-1.47%)
Aug 03, 2009	8.816	8.941	8.688	8.941	2,086,364	+0.17(+1.99%)
Jul 31, 2009	8.740	8.854	8.734	8.766	1,321,551	-0.04(-0.50%)
Jul 30, 2009	8.711	8.854	8.650	8.810	1,648,096	+0.17(+1.92%)
Jul 29, 2009	8.638	8.726	8.519	8.644	1,086,167	-0.05(-0.54%)
Jul 28, 2009	8.804	8.822	8.647	8.691	1,661,223	-0.13(-1.49%)
Jul 27, 2009	8.752	8.822	8.696	8.822	1,552,707	+0.02(+0.26%)
Jul 24, 2009	8.667	8.804	8.621	8.798	3,608	+0.11(+1.27%)
Jul 23, 2009	8.490	8.720	8.443	8.688	2,252,118	+0.19(+2.23%)
Jul 22, 2009	8.522	8.606	8.463	8.498	2,273,341	-0.02(-0.27%)
Jul 21, 2009	8.452	8.539	8.379	8.522	2,401,394	+0.09(+1.07%)
Jul 20, 2009	8.315	8.434	8.260	8.431	2,693,315	+0.14(+1.72%)
Jul 17, 2009	8.280	8.335	8.216	8.289	3,007,146	+0.03(+0.39%)
Jul 16, 2009	8.085	8.289	8.085	8.257	3,970,614	+0.09(+1.07%)
Jul 15, 2009	8.070	8.172	8.050	8.169	2,512,021	+0.15(+1.89%)
Jul 14, 2009	8.009	8.021	7.919	8.018	2,148,746	+0.03(+0.36%)
Jul 13, 2009	7.913	7.995	7.794	7.989	3,133,502	+0.11(+1.37%)
Jul 10, 2009	7.890	7.928	7.820	7.881	3,223,462	-0.03(-0.40%)
Jul 09, 2009	7.896	7.925	7.738	7.913	3,939,025	+0.07(+0.93%)
Jul 08, 2009	7.980	8.009	7.718	7.840	2,779,776	-0.19(-2.36%)
Jul 07, 2009	8.277	8.280	8.024	8.029	1,727,982	-0.23(-2.75%)
Jul 06, 2009	8.181	8.280	8.111	8.257	3,132,506	+0.07(+0.89%)
Jul 02, 2009	8.359	8.359	8.155	8.184	1,522,790	-0.27(-3.20%)
Jul 01, 2009	8.271	8.463	8.271	8.455	1,507,082	+0.21(+2.51%)
Jun 30, 2009	8.289	8.315	8.178	8.248	2,322,397	-0.01(-0.18%)
Jun 29, 2009	8.195	8.271	8.102	8.262	1,627,900	+0.06(+0.78%)
Jun 26, 2009	8.134	8.257	8.067	8.198	2,005,012	+0.01(+0.11%)
Jun 25, 2009	8.018	8.242	7.992	8.190	3,289,336	+0.31(+3.92%)
Jun 24, 2009	7.805	7.893	7.735	7.881	1,863,434	+0.10(+1.31%)
Jun 23, 2009	7.901	7.907	7.773	7.779	2,351,318	-0.13(-1.62%)
Jun 22, 2009	7.960	8.035	7.907	7.907	1,732,741	-0.07(-0.84%)
Jun 19, 2009	8.140	8.143	7.945	7.974	1,624,243	-0.12(-1.44%)
Jun 18, 2009	7.983	8.120	7.936	8.091	1,483,747	+0.09(+1.09%)
Jun 17, 2009	8.003	8.123	7.968	8.003	1,708,912	-0.01(-0.11%)
Jun 16, 2009	8.015	8.108	7.965	8.012	2,174,230	-0.00(-0.04%)
Jun 15, 2009	8.082	8.088	7.919	8.015	2,366,975	-0.11(-1.36%)
Jun 12, 2009	8.027	8.178	7.898	8.126	3,166,056	+0.09(+1.16%)
Jun 11, 2009	7.750	8.114	7.718	8.032	4,881,723	+0.31(+4.04%)
Jun 10, 2009	7.665	7.721	7.593	7.721	1,604,503	+0.09(+1.22%)
Jun 09, 2009	7.695	7.712	7.575	7.628	1,409,207	-0.02(-0.27%)
Jun 08, 2009	7.657	7.703	7.613	7.648	2,683,093	-0.08(-1.06%)
Jun 05, 2009	7.785	7.791	7.639	7.729	1,391,648	+0.02(+0.26%)
Jun 04, 2009	7.747	7.759	7.671	7.709	2,058,150	+0.02(+0.23%)
Jun 03, 2009	7.762	7.837	7.601	7.692	2,219,931	-0.13(-1.68%)
Jun 02, 2009	7.796	7.881	7.782	7.823	1,862,164	-0.01(-0.19%)
Jun 01, 2009	7.546	7.852	7.543	7.837	2,223,780	+0.32(+4.22%)
May 29, 2009	7.566	7.596	7.397	7.520	6,001,677	-0.03(-0.46%)
May 28, 2009	7.596	7.660	7.473	7.555	2,501,771	+0.01(+0.08%)
May 27, 2009	7.633	7.677	7.546	7.549	2,924,180	-0.10(-1.37%)
May 26, 2009	7.438	7.709	7.424	7.654	3,558,510	+0.21(+2.82%)
May 22, 2009	7.462	7.529	7.403	7.444	3,328,706	+0.01(+0.12%)
May 21, 2009	7.421	7.488	7.380	7.435	2,171,566	-0.02(-0.27%)
May 20, 2009	7.563	7.584	7.453	7.456	2,632,317	-0.08(-1.04%)
May 19, 2009	7.514	7.598	7.494	7.534	4,767,240	+0.00(+0.00%)
May 18, 2009	7.563	7.642	7.459	7.534	2,492,789	+0.04(+0.58%)
May 15, 2009	7.563	7.596	7.427	7.491	2,295,762	-0.08(-1.11%)
May 14, 2009	7.630	7.683	7.488	7.575	1,978,735	-0.01(-0.19%)
May 13, 2009	7.715	7.738	7.578	7.590	2,695,468	-0.14(-1.77%)
May 12, 2009	7.732	7.782	7.651	7.727	2,051,263	+0.05(+0.61%)
May 11, 2009	7.575	7.788	7.569	7.680	1,913,647	+0.02(+0.23%)
May 08, 2009	7.668	7.791	7.604	7.663	2,760,411	+0.05(+0.65%)
May 07, 2009	7.546	7.657	7.517	7.613	2,639,699	+0.09(+1.20%)
May 06, 2009	7.383	7.531	7.383	7.523	3,568,220	+0.19(+2.58%)
May 05, 2009	7.444	7.531	7.313	7.333	2,320,999	-0.17(-2.21%)
May 04, 2009	7.555	7.555	7.418	7.499	2,786,987	+0.05(+0.66%)
May 01, 2009	7.473	7.482	7.380	7.450	2,929,783	-0.04(-0.51%)
Apr 30, 2009	7.412	7.526	7.357	7.488	3,940,065	+0.14(+1.90%)
Apr 29, 2009	7.252	7.368	7.188	7.348	1,978,831	+0.12(+1.61%)
Apr 28, 2009	7.063	7.316	7.063	7.231	1,840,000	+0.11(+1.60%)
Apr 27, 2009	6.996	7.225	6.996	7.118	1,640,621	+0.05(+0.66%)
Apr 24, 2009	7.080	7.106	6.943	7.071	2,041,281	+0.01(+0.12%)
Apr 23, 2009	7.031	7.103	6.946	7.063	2,296,724	+0.03(+0.41%)
Apr 22, 2009	7.083	7.153	6.994	7.033	1,218,735	-0.08(-1.15%)
Apr 21, 2009	7.019	7.167	7.004	7.115	1,725,129	+0.08(+1.20%)
Apr 20, 2009	7.089	7.164	7.013	7.031	1,866,411	-0.14(-1.91%)
Apr 17, 2009	7.071	7.197	7.033	7.167	2,007,206	+0.11(+1.57%)
Apr 16, 2009	7.031	7.121	6.961	7.057	2,494,145	+0.04(+0.62%)
Apr 15, 2009	6.888	7.039	6.888	7.013	1,414,684	+0.10(+1.39%)
Apr 14, 2009	7.004	7.013	6.908	6.917	1,509,482	-0.15(-2.06%)
Apr 13, 2009	7.118	7.156	6.990	7.063	2,426,013	-0.12(-1.70%)
Apr 09, 2009	7.162	7.226	7.083	7.185	3,073,709	+0.14(+1.94%)
Apr 08, 2009	7.010	7.057	6.943	7.048	2,002,636	+0.08(+1.17%)
Apr 07, 2009	6.931	7.045	6.876	6.966	3,417,976	-0.08(-1.12%)
Apr 06, 2009	7.045	7.150	7.001	7.045	3,252,061	-0.03(-0.45%)
Apr 03, 2009	7.071	7.141	6.990	7.077	1,213,337	+0.01(+0.08%)
Apr 02, 2009	7.004	7.150	6.949	7.071	2,293,496	+0.19(+2.71%)