MGM Resorts International (NY: MGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.38	14.64	14.32	14.33	9,134,795	-0.15(-1.04%)
May 30, 2013	14.31	14.59	14.20	14.48	11,979,171	+0.23(+1.59%)
May 29, 2013	14.37	14.45	14.13	14.25	9,146,432	-0.17(-1.18%)
May 28, 2013	14.40	14.63	14.38	14.42	9,117,053	+0.32(+2.28%)
May 24, 2013	14.01	14.16	13.88	14.10	8,095,561	+0.00(+0.00%)
May 23, 2013	13.88	14.19	13.68	14.10	10,703,919	-0.14(-0.99%)
May 22, 2013	14.65	14.83	14.08	14.24	12,504,462	-0.43(-2.96%)
May 21, 2013	14.69	14.82	14.59	14.68	5,318,957	+0.04(+0.26%)
May 20, 2013	14.51	14.79	14.42	14.64	7,361,314	+0.15(+1.04%)
May 17, 2013	14.42	14.57	14.37	14.49	9,135,707	+0.08(+0.52%)
May 16, 2013	14.58	14.73	14.38	14.41	8,441,928	-0.17(-1.17%)
May 15, 2013	14.86	14.97	14.42	14.58	14,229,669	-0.25(-1.66%)
May 13, 2013	14.75	14.90	14.57	14.83	9,779,529	+0.08(+0.58%)
May 10, 2013	14.31	14.92	14.29	14.74	22,243,922	+0.44(+3.10%)
May 09, 2013	14.01	14.48	13.87	14.30	24,928,094	+0.42(+2.99%)
May 08, 2013	13.87	13.96	13.70	13.88	8,473,926	-0.01(-0.07%)
May 07, 2013	14.04	14.07	13.78	13.89	9,869,555	-0.09(-0.68%)
May 06, 2013	13.92	14.00	13.85	13.99	8,417,935	+0.14(+1.02%)
May 03, 2013	13.85	13.91	13.74	13.85	12,867,643	+0.10(+0.76%)
May 02, 2013	13.61	14.07	13.55	13.74	38,842,160	+0.71(+5.43%)
May 01, 2013	13.29	13.29	12.75	13.03	15,057,648	-0.30(-2.27%)
Apr 30, 2013	12.99	13.36	12.89	13.34	16,222,102	+0.36(+2.77%)
Apr 29, 2013	12.83	13.02	12.79	12.98	11,979,027	+0.21(+1.63%)
Apr 26, 2013	12.73	12.90	12.64	12.77	13,919,135	-0.01(-0.07%)
Apr 25, 2013	12.37	12.98	12.34	12.78	17,706,220	+0.47(+3.84%)
Apr 24, 2013	12.04	12.37	12.03	12.31	10,607,917	+0.26(+2.20%)
Apr 23, 2013	11.76	12.05	11.68	12.04	8,455,479	+0.40(+3.41%)
Apr 22, 2013	11.61	11.70	11.44	11.65	5,242,684	+0.09(+0.82%)
Apr 19, 2013	11.48	11.55	11.41	11.55	4,746,693	+0.16(+1.41%)
Apr 18, 2013	11.80	11.83	11.34	11.39	9,572,104	-0.37(-3.13%)
Apr 17, 2013	11.66	11.77	11.30	11.76	11,888,166	-0.04(-0.32%)
Apr 16, 2013	11.75	11.87	11.67	11.80	7,358,252	+0.21(+1.79%)
Apr 15, 2013	12.17	12.18	11.48	11.59	12,189,633	-0.73(-5.91%)
Apr 12, 2013	12.07	12.33	12.00	12.32	5,840,389	+0.17(+1.40%)
Apr 11, 2013	12.23	12.33	12.13	12.15	6,362,912	-0.07(-0.54%)
Apr 10, 2013	12.05	12.28	12.01	12.21	11,480,816	+0.27(+2.29%)
Apr 09, 2013	11.78	12.08	11.72	11.94	10,708,770	+0.26(+2.27%)
Apr 08, 2013	11.33	11.69	11.33	11.67	11,126,121	+0.35(+3.09%)
Apr 05, 2013	11.37	11.37	11.07	11.32	14,419,394	-0.26(-2.28%)
Apr 04, 2013	11.54	11.63	11.37	11.59	8,109,339	+0.05(+0.41%)
Apr 03, 2013	11.72	11.88	11.35	11.54	12,842,298	-0.25(-2.08%)
Apr 02, 2013	12.18	12.24	11.67	11.79	14,031,076	-0.32(-2.65%)
Apr 01, 2013	12.37	12.42	12.03	12.11	8,148,358	-0.31(-2.51%)
Mar 28, 2013	12.28	12.47	12.28	12.42	6,097,075	+0.18(+1.47%)
Mar 27, 2013	12.37	12.44	12.24	12.24	10,878,558	-0.17(-1.37%)
Mar 26, 2013	12.43	12.56	12.34	12.41	10,886,130	+0.00(+0.00%)
Mar 25, 2013	12.42	12.60	12.26	12.41	8,589,604	+0.08(+0.61%)
Mar 22, 2013	12.17	12.50	12.13	12.34	9,044,735	+0.26(+2.19%)
Mar 21, 2013	12.15	12.33	12.06	12.07	7,039,622	-0.16(-1.31%)
Mar 20, 2013	12.16	12.28	12.08	12.23	9,372,875	+0.16(+1.33%)
Mar 19, 2013	12.37	12.44	11.94	12.07	11,565,324	-0.24(-1.92%)
Mar 18, 2013	12.18	12.46	12.09	12.31	7,999,222	-0.12(-0.99%)
Mar 15, 2013	12.43	12.49	12.26	12.43	18,285,422	-0.08(-0.68%)
Mar 14, 2013	11.75	12.75	11.72	12.51	49,837,072	+0.79(+6.77%)
Mar 13, 2013	11.68	11.80	11.58	11.72	4,333,354	+0.06(+0.49%)
Mar 12, 2013	11.74	11.78	11.62	11.66	3,906,160	-0.09(-0.80%)
Mar 11, 2013	11.74	11.91	11.65	11.76	8,072,286	+0.08(+0.65%)
Mar 08, 2013	11.83	11.86	11.64	11.68	8,270,144	-0.07(-0.56%)
Mar 07, 2013	11.66	11.85	11.62	11.75	8,197,812	+0.22(+1.88%)
Mar 06, 2013	11.48	11.66	11.44	11.53	8,257,861	+0.11(+0.99%)
Mar 05, 2013	11.56	11.69	11.39	11.42	9,385,164	-0.07(-0.58%)
Mar 04, 2013	11.68	11.73	11.33	11.49	13,756,598	-0.26(-2.17%)
Mar 01, 2013	11.73	11.89	11.65	11.74	7,658,705	-0.06(-0.48%)
Feb 28, 2013	11.91	12.00	11.75	11.80	8,152,617	+0.01(+0.08%)
Feb 27, 2013	11.49	11.81	11.49	11.79	10,551,893	+0.35(+3.06%)
Feb 26, 2013	11.54	11.61	11.27	11.44	10,801,089	-0.08(-0.66%)
Feb 25, 2013	11.85	12.06	11.46	11.51	12,868,165	-0.22(-1.85%)
Feb 22, 2013	11.72	11.82	11.58	11.73	10,470,463	+0.05(+0.40%)
Feb 21, 2013	11.81	11.81	11.34	11.68	17,885,270	-0.16(-1.36%)
Feb 20, 2013	12.19	12.41	11.82	11.84	16,901,470	-0.19(-1.57%)
Feb 19, 2013	12.20	12.24	11.92	12.03	21,600,816	-0.13(-1.09%)
Feb 15, 2013	12.50	12.59	12.12	12.17	14,068,983	-0.39(-3.08%)
Feb 14, 2013	12.51	12.56	12.45	12.55	5,860,206	-0.05(-0.38%)
Feb 13, 2013	12.70	12.72	12.51	12.60	8,218,212	+0.02(+0.15%)
Feb 12, 2013	12.33	12.62	12.31	12.58	9,938,159	+0.25(+2.07%)
Feb 11, 2013	12.75	12.84	12.30	12.33	17,125,022	-0.43(-3.40%)
Feb 08, 2013	12.27	12.81	12.24	12.76	22,008,664	+0.54(+4.40%)
Feb 07, 2013	12.20	12.33	12.03	12.22	12,506,283	-0.05(-0.38%)
Feb 06, 2013	12.09	12.30	12.05	12.27	10,981,337	+0.21(+1.72%)
Feb 04, 2013	12.13	12.26	12.00	12.06	7,801,784	-0.18(-1.47%)
Feb 01, 2013	12.07	12.29	12.00	12.24	9,199,014	+0.18(+1.49%)
Jan 31, 2013	12.00	12.09	11.90	12.06	10,677,603	+0.19(+1.59%)
Jan 30, 2013	11.83	12.11	11.83	11.87	11,089,679	-0.05(-0.40%)
Jan 29, 2013	11.96	12.08	11.81	11.92	18,035,818	-0.34(-2.77%)
Jan 28, 2013	12.32	12.55	12.10	12.26	15,416,090	-0.02(-0.15%)
Jan 25, 2013	12.31	12.38	12.18	12.28	11,249,334	+0.03(+0.23%)
Jan 24, 2013	12.20	12.38	12.14	12.25	9,484,161	+0.03(+0.23%)
Jan 23, 2013	12.34	12.38	12.15	12.22	8,163,348	-0.11(-0.92%)
Jan 22, 2013	12.14	12.35	12.06	12.34	10,234,499	+0.16(+1.32%)
Jan 18, 2013	12.12	12.21	12.05	12.17	6,732,270	-0.07(-0.54%)
Jan 17, 2013	12.27	12.40	12.08	12.24	10,967,388	-0.02(-0.15%)
Jan 16, 2013	12.29	12.38	12.14	12.26	11,819,986	-0.16(-1.29%)
Jan 15, 2013	11.89	12.44	11.89	12.42	15,640,973	+0.38(+3.14%)
Jan 14, 2013	12.09	12.12	11.90	12.04	10,010,419	-0.05(-0.39%)
Jan 11, 2013	11.92	12.09	11.88	12.09	13,186,212	+0.12(+1.03%)
Jan 10, 2013	12.14	12.15	11.64	11.97	26,721,934	-0.21(-1.71%)
Jan 09, 2013	12.39	12.45	12.06	12.17	19,183,802	-0.06(-0.46%)
Jan 08, 2013	12.13	12.33	12.00	12.23	21,811,800	+0.26(+2.13%)
Jan 07, 2013	11.83	12.02	11.76	11.98	9,719,451	+0.04(+0.32%)
Jan 04, 2013	11.76	11.99	11.75	11.94	10,053,734	+0.17(+1.44%)
Jan 03, 2013	11.59	11.97	11.49	11.77	11,867,429	+0.18(+1.55%)
Jan 02, 2013	11.57	11.73	10.99	11.59	14,528,787	+0.60(+5.41%)
Dec 31, 2012	10.74	11.06	10.69	10.99	9,031,356	+0.20(+1.84%)
Dec 28, 2012	10.93	11.05	10.76	10.80	7,364,646	-0.26(-2.39%)
Dec 27, 2012	10.98	11.15	10.83	11.06	6,315,970	+0.11(+1.03%)
Dec 26, 2012	11.09	11.11	10.94	10.95	4,727,420	-0.09(-0.85%)
Dec 24, 2012	11.20	11.24	10.98	11.04	3,719,524	-0.11(-1.02%)
Dec 21, 2012	10.72	11.19	10.64	11.15	12,096,773	+0.14(+1.29%)
Dec 20, 2012	10.88	11.02	10.87	11.01	5,664,726	+0.11(+1.04%)
Dec 19, 2012	10.96	11.07	10.90	10.90	9,567,345	-0.09(-0.77%)
Dec 18, 2012	10.88	11.00	10.72	10.98	11,989,753	+0.20(+1.84%)
Dec 17, 2012	10.78	10.82	10.64	10.79	8,109,266	+0.04(+0.35%)
Dec 14, 2012	10.76	10.89	10.70	10.75	7,987,705	-0.05(-0.44%)
Dec 13, 2012	10.72	10.85	10.70	10.80	9,326,530	+0.10(+0.97%)
Dec 12, 2012	10.41	10.81	10.40	10.69	14,277,570	+0.37(+3.57%)
Dec 11, 2012	10.30	10.53	10.25	10.32	13,037,715	+0.02(+0.18%)
Dec 10, 2012	10.28	10.34	10.21	10.30	7,329,739	-0.02(-0.18%)
Dec 07, 2012	10.27	10.39	10.13	10.32	15,257,836	-0.04(-0.36%)
Dec 06, 2012	9.436	10.38	9.398	10.36	40,780,792	+0.94(+10.03%)
Dec 05, 2012	9.407	9.473	9.313	9.417	8,668,809	+0.05(+0.50%)
Dec 04, 2012	9.464	9.492	9.285	9.370	13,109,244	-0.22(-2.27%)
Nov 30, 2012	9.492	9.587	9.464	9.587	9,532,255	+0.13(+1.40%)
Nov 29, 2012	9.530	9.587	9.388	9.455	10,586,624	+0.02(+0.20%)
Nov 28, 2012	9.303	9.445	9.256	9.436	7,942,481	+0.12(+1.32%)
Nov 27, 2012	9.370	9.473	9.303	9.313	9,485,535	+0.04(+0.41%)
Nov 26, 2012	9.398	9.436	9.275	9.275	8,153,479	-0.16(-1.70%)
Nov 23, 2012	9.360	9.473	9.322	9.436	5,204,863	+0.09(+1.01%)
Nov 21, 2012	9.124	9.360	9.077	9.341	10,329,724	+0.24(+2.59%)
Nov 20, 2012	9.143	9.190	8.945	9.105	7,834,825	+0.04(+0.42%)
Nov 19, 2012	9.218	9.351	9.020	9.067	13,614,790	-0.04(-0.41%)
Nov 16, 2012	9.341	9.483	8.916	9.105	26,103,374	+0.26(+2.88%)
Nov 15, 2012	8.793	8.963	8.784	8.850	10,377,644	+0.07(+0.75%)
Nov 14, 2012	9.011	9.048	8.642	8.784	11,915,822	-0.14(-1.59%)
Nov 13, 2012	8.992	9.181	8.888	8.926	10,042,418	-0.13(-1.46%)
Nov 12, 2012	9.473	9.502	9.058	9.058	12,677,305	-0.40(-4.20%)
Nov 09, 2012	9.256	9.492	9.218	9.455	9,774,623	+0.22(+2.35%)
Nov 08, 2012	9.502	9.587	9.204	9.237	12,232,263	-0.26(-2.78%)
Nov 07, 2012	9.710	9.719	9.455	9.502	11,150,564	-0.24(-2.42%)
Nov 06, 2012	9.634	9.785	9.577	9.738	9,872,478	+0.20(+2.08%)
Nov 05, 2012	9.653	9.672	9.426	9.540	11,550,741	-0.14(-1.46%)
Nov 02, 2012	9.908	9.993	9.653	9.681	10,235,990	-0.21(-2.10%)
Nov 01, 2012	9.728	9.927	9.634	9.889	10,152,285	+0.15(+1.55%)
Oct 31, 2012	9.823	9.917	9.540	9.738	16,227,957	-0.26(-2.64%)
Oct 26, 2012	10.22	10.00	10.00	10.00	7,550,472	-0.27(-2.67%)
Oct 25, 2012	10.30	10.37	10.21	10.28	7,471,183	+0.23(+2.26%)
Oct 24, 2012	10.25	10.29	10.01	10.05	6,944,330	-0.09(-0.93%)
Oct 23, 2012	10.19	10.20	10.03	10.14	8,902,640	-0.30(-2.89%)
Oct 19, 2012	10.48	10.64	10.32	10.45	14,093,185	-0.10(-0.98%)
Oct 18, 2012	10.86	10.86	10.42	10.55	23,754,300	+0.24(+2.29%)
Oct 17, 2012	10.01	10.34	9.983	10.31	8,866,376	+0.20(+1.96%)
Oct 16, 2012	9.870	10.15	9.842	10.12	11,401,603	+0.31(+3.18%)
Oct 15, 2012	9.757	9.851	9.643	9.804	6,189,737	+0.12(+1.27%)
Oct 12, 2012	9.700	9.828	9.610	9.681	7,178,478	-0.02(-0.19%)
Oct 11, 2012	9.681	9.790	9.587	9.700	6,268,164	+0.09(+0.98%)
Oct 10, 2012	9.832	9.898	9.511	9.606	13,296,452	-0.26(-2.68%)
Oct 09, 2012	9.813	10.00	9.681	9.870	10,315,022	+0.03(+0.29%)
Oct 08, 2012	9.889	9.900	9.785	9.842	6,494,526	-0.11(-1.14%)
Oct 05, 2012	10.03	10.11	9.927	9.955	6,402,696	+0.07(+0.67%)
Oct 04, 2012	9.993	10.01	9.785	9.889	7,559,543	-0.09(-0.95%)
Oct 03, 2012	10.08	10.14	9.932	9.983	8,233,987	-0.01(-0.09%)
Oct 02, 2012	10.24	10.29	9.927	9.993	10,633,717	-0.10(-1.03%)
Oct 01, 2012	10.15	10.37	10.05	10.10	7,779,511	-0.06(-0.56%)
Sep 28, 2012	10.28	10.40	10.07	10.15	8,771,920	-0.12(-1.19%)
Sep 27, 2012	10.01	10.43	9.993	10.28	11,993,597	+0.32(+3.23%)
Sep 26, 2012	9.861	10.05	9.710	9.955	7,303,857	+0.08(+0.76%)
Sep 25, 2012	10.21	10.30	9.880	9.880	7,583,641	-0.21(-2.06%)
Sep 24, 2012	10.01	10.28	9.936	10.09	9,254,005	-0.04(-0.37%)
Sep 21, 2012	10.30	10.35	10.11	10.13	10,154,535	-0.07(-0.65%)
Sep 20, 2012	10.35	10.47	10.16	10.19	10,478,525	-0.35(-3.31%)
Sep 19, 2012	10.50	10.69	10.46	10.54	5,730,141	+0.10(+1.00%)
Sep 18, 2012	10.37	10.52	10.33	10.44	8,041,239	-0.17(-1.60%)
Sep 17, 2012	10.74	10.75	10.52	10.61	7,342,456	-0.17(-1.58%)
Sep 14, 2012	10.80	11.13	10.69	10.78	14,754,701	+0.12(+1.15%)
Sep 13, 2012	10.31	10.72	10.14	10.65	13,377,505	+0.30(+2.92%)
Sep 12, 2012	10.30	10.42	10.18	10.35	10,841,533	+0.17(+1.67%)
Sep 11, 2012	10.24	10.37	10.05	10.18	12,251,057	-0.13(-1.28%)
Sep 10, 2012	10.23	10.43	10.13	10.31	21,085,406	+0.21(+2.06%)
Sep 07, 2012	9.747	10.20	9.738	10.11	12,635,180	+0.35(+3.58%)
Sep 06, 2012	9.360	9.823	9.332	9.757	13,674,053	+0.53(+5.73%)
Sep 05, 2012	9.247	9.322	9.162	9.228	6,613,148	+0.01(+0.10%)
Sep 04, 2012	9.407	9.426	9.133	9.218	6,907,808	-0.09(-1.01%)
Aug 31, 2012	9.360	9.558	9.237	9.313	6,975,583	+0.03(+0.31%)
Aug 30, 2012	9.492	9.530	9.256	9.285	7,509,364	-0.30(-3.15%)
Aug 29, 2012	9.530	9.606	9.502	9.587	5,312,989	+0.05(+0.49%)
Aug 27, 2012	9.785	9.804	9.502	9.540	7,277,064	-0.20(-2.04%)
Aug 24, 2012	9.681	9.776	9.634	9.738	5,943,027	+0.02(+0.19%)
Aug 23, 2012	9.917	9.983	9.681	9.719	6,530,063	-0.20(-2.00%)
Aug 22, 2012	9.908	10.06	9.785	9.917	7,237,159	+0.02(+0.19%)
Aug 21, 2012	10.06	10.14	9.832	9.898	8,626,151	-0.11(-1.13%)
Aug 20, 2012	10.12	10.17	9.913	10.01	9,972,427	+0.08(+0.76%)
Aug 17, 2012	9.861	10.02	9.795	9.936	10,274,368	+0.14(+1.45%)
Aug 16, 2012	9.662	9.870	9.587	9.795	8,791,015	+0.15(+1.57%)
Aug 15, 2012	9.322	9.681	9.322	9.643	10,484,412	+0.24(+2.51%)
Aug 14, 2012	9.426	9.568	9.379	9.407	10,715,548	+0.02(+0.20%)
Aug 13, 2012	9.162	9.407	9.152	9.388	11,947,374	+0.26(+2.79%)
Aug 10, 2012	9.096	9.143	8.982	9.133	7,811,204	+0.05(+0.52%)
Aug 09, 2012	9.313	9.407	9.039	9.086	10,878,856	-0.19(-2.04%)
Aug 08, 2012	9.303	9.388	9.162	9.275	12,803,763	-0.25(-2.58%)
Aug 07, 2012	9.247	9.785	9.162	9.521	33,420,170	+0.66(+7.46%)
Aug 06, 2012	8.784	8.982	8.614	8.860	13,893,687	+0.11(+1.30%)
Aug 03, 2012	8.623	8.822	8.557	8.746	9,334,197	+0.25(+2.89%)
Aug 02, 2012	8.661	8.690	8.340	8.501	17,376,366	-0.40(-4.46%)
Aug 01, 2012	9.077	9.091	8.841	8.897	7,148,372	-0.09(-1.05%)
Jul 31, 2012	8.982	9.067	8.855	8.992	7,809,961	+0.04(+0.42%)
Jul 30, 2012	8.973	9.067	8.831	8.954	7,034,595	+0.04(+0.42%)
Jul 27, 2012	8.765	9.001	8.718	8.916	11,557,640	+0.21(+2.39%)
Jul 26, 2012	8.690	8.774	8.501	8.708	13,125,061	+0.02(+0.22%)
Jul 25, 2012	8.973	8.992	8.623	8.690	11,008,187	-0.19(-2.13%)
Jul 24, 2012	9.256	9.303	8.746	8.878	15,941,406	-0.35(-3.79%)
Jul 23, 2012	9.195	9.275	9.001	9.228	11,671,594	-0.01(-0.10%)
Jul 20, 2012	9.606	9.889	9.237	9.237	16,194,570	-0.51(-5.23%)
Jul 19, 2012	9.691	9.813	9.577	9.747	8,533,288	+0.16(+1.67%)
Jul 18, 2012	9.455	9.861	9.436	9.587	14,240,658	+0.09(+1.00%)
Jul 17, 2012	9.341	9.596	9.200	9.492	13,012,484	+0.27(+2.97%)
Jul 16, 2012	9.360	9.360	9.181	9.218	8,173,584	-0.04(-0.41%)
Jul 13, 2012	9.341	9.351	9.190	9.256	9,846,245	+0.05(+0.51%)
Jul 12, 2012	9.521	9.530	9.209	9.209	21,345,780	-0.43(-4.51%)
Jul 11, 2012	9.766	9.875	9.577	9.643	11,100,263	-0.15(-1.54%)
Jul 10, 2012	10.02	10.06	9.691	9.795	7,337,354	-0.12(-1.24%)
Jul 09, 2012	10.17	10.17	9.823	9.917	8,248,267	-0.31(-3.05%)
Jul 06, 2012	10.23	10.33	10.09	10.23	6,459,333	-0.15(-1.46%)
Jul 05, 2012	10.48	10.51	10.28	10.38	8,450,857	-0.13(-1.26%)
Jul 03, 2012	10.45	10.60	10.44	10.51	3,431,481	+0.08(+0.72%)
Jul 02, 2012	10.54	10.70	10.40	10.44	5,539,186	-0.10(-0.99%)
Jun 29, 2012	10.49	10.66	10.29	10.54	11,059,417	+0.35(+3.43%)
Jun 28, 2012	9.965	10.23	9.936	10.19	8,436,319	+0.15(+1.51%)
Jun 27, 2012	9.993	10.09	9.851	10.04	5,962,532	+0.05(+0.47%)
Jun 26, 2012	9.974	10.08	9.823	9.993	8,164,580	+0.09(+0.86%)
Jun 25, 2012	10.24	10.28	9.823	9.908	9,938,020	-0.47(-4.55%)
Jun 22, 2012	10.47	10.60	10.30	10.38	9,644,302	+0.02(+0.18%)
Jun 21, 2012	10.62	10.78	10.30	10.36	7,851,535	-0.26(-2.40%)
Jun 20, 2012	10.58	10.79	10.41	10.62	9,763,407	+0.09(+0.90%)
Jun 19, 2012	10.39	10.67	10.35	10.52	10,810,216	+0.22(+2.11%)
Jun 18, 2012	10.19	10.35	10.07	10.30	7,029,337	+0.10(+1.02%)
Jun 15, 2012	10.51	10.52	10.13	10.20	13,993,662	-0.28(-2.70%)
Jun 14, 2012	10.37	10.50	10.24	10.48	9,279,919	+0.11(+1.09%)
Jun 13, 2012	10.51	10.63	10.30	10.37	7,286,367	-0.25(-2.31%)
Jun 12, 2012	10.47	10.63	10.28	10.62	7,904,302	+0.19(+1.81%)
Jun 11, 2012	10.96	11.02	10.41	10.43	7,682,811	-0.33(-3.07%)
Jun 08, 2012	10.53	10.80	10.37	10.76	8,338,094	+0.17(+1.61%)
Jun 07, 2012	10.87	11.07	10.56	10.59	14,943,157	-0.01(-0.09%)
Jun 06, 2012	10.48	11.00	10.46	10.60	18,570,782	+0.28(+2.75%)
Jun 05, 2012	9.776	10.36	9.738	10.31	11,713,894	+0.48(+4.90%)
Jun 04, 2012	9.842	10.00	9.587	9.832	13,610,559	+0.04(+0.39%)