Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.93	17.08	16.47	16.73	7,688,701	+0.05(+0.29%)
Sep 29, 2009	16.76	16.98	16.59	16.68	5,069,276	-0.11(-0.65%)
Sep 28, 2009	16.32	16.90	16.32	16.79	4,955,793	+0.47(+2.87%)
Sep 25, 2009	16.23	16.60	16.23	16.32	6,158,811	-0.15(-0.89%)
Sep 24, 2009	17.10	17.14	16.33	16.47	10,647,987	-0.59(-3.48%)
Sep 23, 2009	17.08	17.35	16.75	17.07	10,051,169	-0.08(-0.45%)
Sep 22, 2009	16.67	17.17	16.50	17.14	10,988,764	+0.76(+4.63%)
Sep 21, 2009	15.98	16.47	15.84	16.38	9,409,162	+0.14(+0.84%)
Sep 18, 2009	16.14	16.38	15.94	16.25	8,922,057	+0.05(+0.30%)
Sep 17, 2009	16.23	16.42	15.99	16.20	7,677,632	+0.28(+1.75%)
Sep 16, 2009	15.91	16.37	15.81	15.92	7,279,007	+0.19(+1.21%)
Sep 15, 2009	15.47	15.75	15.33	15.73	7,131,141	+0.33(+2.16%)
Sep 14, 2009	15.44	15.48	15.20	15.40	8,136,009	-0.31(-1.94%)
Sep 11, 2009	15.97	16.06	15.56	15.70	6,685,426	-0.13(-0.83%)
Sep 10, 2009	15.70	15.84	15.29	15.83	6,379,044	+0.18(+1.15%)
Sep 09, 2009	15.65	15.75	15.35	15.65	7,781,161	+0.07(+0.46%)
Sep 08, 2009	15.80	15.95	15.36	15.58	8,143,781	+0.18(+1.17%)
Sep 04, 2009	15.41	15.44	15.03	15.40	3,899,509	+0.08(+0.53%)
Sep 03, 2009	15.15	15.34	15.07	15.32	5,488,142	+0.32(+2.11%)
Sep 02, 2009	14.79	15.10	14.65	15.00	6,034,296	+0.12(+0.81%)
Sep 01, 2009	15.39	15.80	14.80	14.88	10,127,028	-0.52(-3.40%)
Aug 31, 2009	15.71	15.80	15.32	15.41	7,146,074	-0.65(-4.07%)
Aug 28, 2009	15.95	16.11	15.77	16.06	6,260,399	+0.40(+2.58%)
Aug 27, 2009	15.31	15.79	15.08	15.66	7,620,360	+0.33(+2.17%)
Aug 26, 2009	15.61	15.75	15.27	15.33	9,216,547	-0.39(-2.46%)
Aug 25, 2009	15.70	16.08	15.62	15.71	9,007,067	-0.17(-1.06%)
Aug 24, 2009	15.82	16.24	15.82	15.88	6,241,212	+0.17(+1.08%)
Aug 21, 2009	15.17	15.77	15.08	15.71	6,502,490	+0.68(+4.53%)
Aug 20, 2009	14.97	15.17	14.87	15.03	4,646,024	+0.17(+1.17%)
Aug 19, 2009	14.15	15.08	13.80	14.86	9,021,888	+0.22(+1.49%)
Aug 18, 2009	14.24	14.67	14.15	14.64	6,592,405	+0.56(+3.98%)
Aug 17, 2009	14.36	14.36	13.94	14.08	7,879,848	-0.92(-6.13%)
Aug 14, 2009	15.40	15.54	14.85	15.00	7,104,020	-0.59(-3.81%)
Aug 13, 2009	15.15	15.69	14.97	15.59	9,099,378	+0.69(+4.65%)
Aug 12, 2009	14.60	15.05	14.44	14.90	6,396,817	+0.29(+1.98%)
Aug 11, 2009	14.53	14.77	14.43	14.61	8,546,074	-0.07(-0.48%)
Aug 10, 2009	14.78	14.86	14.54	14.68	5,435,956	-0.11(-0.74%)
Aug 07, 2009	14.80	14.96	14.45	14.79	6,207,633	+0.20(+1.38%)
Aug 06, 2009	15.00	15.16	14.40	14.59	6,448,337	-0.39(-2.58%)
Aug 05, 2009	15.02	15.08	14.63	14.98	6,486,309	+0.29(+2.01%)
Aug 04, 2009	14.56	14.98	14.50	14.68	6,848,824	-0.05(-0.37%)
Aug 03, 2009	14.37	14.91	14.36	14.74	9,653,903	+0.74(+5.31%)
Jul 31, 2009	13.55	14.12	13.40	13.99	6,333,715	+0.40(+2.93%)
Jul 30, 2009	13.31	13.80	13.29	13.60	7,724,299	+0.51(+3.86%)
Jul 29, 2009	13.36	13.36	12.85	13.09	7,638,992	-0.65(-4.74%)
Jul 28, 2009	13.68	13.83	13.35	13.74	7,204,628	-0.03(-0.20%)
Jul 27, 2009	14.06	14.12	13.74	13.77	7,466,686	-0.15(-1.05%)
Jul 24, 2009	13.87	14.10	13.70	13.92	6,640,742	-0.10(-0.70%)
Jul 23, 2009	13.04	14.06	12.98	14.02	18,391,588	+0.96(+7.37%)
Jul 22, 2009	12.80	13.19	12.69	13.05	6,720,647	+0.03(+0.25%)
Jul 21, 2009	13.21	13.21	12.66	13.02	10,607,250	+0.07(+0.55%)
Jul 20, 2009	12.66	12.96	12.45	12.95	9,028,212	+0.52(+4.15%)
Jul 17, 2009	12.03	12.51	11.97	12.43	7,662,278	+0.34(+2.78%)
Jul 16, 2009	11.77	12.19	11.66	12.10	6,233,459	+0.24(+2.02%)
Jul 15, 2009	11.46	11.92	11.42	11.86	9,653,610	+0.78(+7.06%)
Jul 14, 2009	10.92	11.10	10.78	11.08	8,126,334	+0.32(+2.98%)
Jul 13, 2009	10.40	10.76	10.36	10.76	6,195,819	+0.29(+2.75%)
Jul 10, 2009	10.38	10.59	10.32	10.47	5,875,683	-0.11(-1.03%)
Jul 09, 2009	10.69	10.85	10.43	10.58	7,049,120	+0.17(+1.62%)
Jul 08, 2009	10.59	10.83	10.03	10.41	12,139,176	+0.02(+0.16%)
Jul 07, 2009	10.40	10.71	10.21	10.39	11,904,524	+0.05(+0.47%)
Jul 06, 2009	10.38	10.42	10.10	10.34	10,141,203	-0.30(-2.81%)
Jul 02, 2009	10.85	10.86	10.64	10.64	4,964,262	-0.43(-3.88%)
Jul 01, 2009	11.26	11.55	11.04	11.07	7,110,789	-0.03(-0.29%)
Jun 30, 2009	11.41	11.46	11.00	11.10	6,138,896	-0.17(-1.54%)
Jun 29, 2009	11.42	11.49	11.22	11.28	4,400,921	+0.03(+0.29%)
Jun 26, 2009	11.47	11.50	11.17	11.24	9,187,311	-0.17(-1.48%)
Jun 25, 2009	11.16	11.47	11.09	11.41	7,895,123	+0.47(+4.32%)
Jun 24, 2009	11.03	11.29	10.84	10.94	7,028,153	+0.17(+1.61%)
Jun 23, 2009	10.57	10.92	10.43	10.77	7,347,035	+0.30(+2.91%)
Jun 22, 2009	11.35	11.35	10.46	10.46	8,847,463	-1.13(-9.75%)
Jun 19, 2009	11.90	11.92	11.55	11.59	5,734,081	-0.05(-0.47%)
Jun 18, 2009	11.66	11.77	11.33	11.65	5,718,664	+0.02(+0.19%)
Jun 17, 2009	11.72	11.80	11.39	11.62	11,936,342	-0.47(-3.86%)
Jun 16, 2009	12.43	12.78	11.98	12.09	6,307,648	-0.34(-2.75%)
Jun 15, 2009	12.77	12.83	12.26	12.43	9,218,149	-0.74(-5.61%)
Jun 12, 2009	13.22	13.35	12.95	13.17	5,865,111	-0.36(-2.65%)
Jun 11, 2009	13.05	13.71	13.05	13.53	9,387,076	+0.44(+3.36%)
Jun 10, 2009	13.23	13.23	12.77	13.09	7,506,609	+0.11(+0.84%)
Jun 09, 2009	12.54	13.11	12.43	12.98	8,145,335	+0.60(+4.87%)
Jun 08, 2009	12.24	12.50	12.06	12.38	6,908,533	-0.12(-1.00%)
Jun 05, 2009	12.70	12.79	12.24	12.51	10,214,543	-0.07(-0.52%)
Jun 04, 2009	12.09	12.59	12.08	12.57	7,735,753	+0.48(+4.00%)
Jun 03, 2009	12.44	12.44	11.68	12.09	12,195,766	-0.61(-4.79%)
Jun 02, 2009	12.03	12.77	12.03	12.70	12,348,612	+0.44(+3.59%)
Jun 01, 2009	11.89	12.42	11.70	12.26	12,721,629	+0.89(+7.79%)
May 29, 2009	11.23	11.39	11.11	11.37	8,485,231	+0.37(+3.36%)
May 28, 2009	10.83	11.00	10.59	11.00	5,832,529	+0.36(+3.42%)
May 27, 2009	10.86	11.26	10.64	10.64	6,973,030	-0.24(-2.20%)
May 26, 2009	10.51	10.89	10.32	10.88	6,190,422	+0.30(+2.88%)
May 22, 2009	10.70	11.01	10.50	10.57	5,761,993	+0.04(+0.36%)
May 21, 2009	10.70	10.78	10.34	10.53	6,737,198	-0.46(-4.20%)
May 20, 2009	10.86	11.29	10.82	10.99	10,449,718	+0.29(+2.69%)
May 19, 2009	10.54	10.85	10.47	10.71	6,909,100	+0.26(+2.44%)
May 18, 2009	10.05	10.46	9.995	10.45	6,378,413	+0.57(+5.77%)
May 15, 2009	10.09	10.37	9.756	9.881	6,685,035	-0.24(-2.41%)
May 14, 2009	9.859	10.23	9.811	10.13	5,909,927	+0.15(+1.47%)
May 13, 2009	10.31	10.33	9.914	9.979	9,577,076	-0.63(-5.94%)
May 12, 2009	10.95	10.95	10.34	10.61	5,849,603	-0.02(-0.15%)
May 11, 2009	10.69	10.71	10.30	10.63	7,137,966	-0.45(-4.05%)
May 08, 2009	10.96	11.18	10.74	11.07	7,701,202	+0.47(+4.45%)
May 07, 2009	11.49	11.56	10.50	10.60	10,875,647	-0.68(-6.01%)
May 06, 2009	11.52	11.60	11.20	11.28	8,740,714	+0.11(+1.02%)
May 05, 2009	11.01	11.23	10.55	11.17	9,270,673	+0.08(+0.68%)
May 04, 2009	10.46	11.09	10.46	11.09	9,984,089	+0.85(+8.31%)
May 01, 2009	10.22	10.52	10.01	10.24	7,854,329	+0.17(+1.72%)
Apr 30, 2009	10.14	10.39	9.979	10.07	8,884,167	+0.19(+1.92%)
Apr 29, 2009	9.464	10.00	9.383	9.876	9,097,714	+0.64(+6.92%)
Apr 28, 2009	9.426	9.486	9.209	9.236	9,790,730	-0.44(-4.54%)
Apr 27, 2009	9.746	9.963	9.486	9.675	10,120,391	-0.41(-4.03%)
Apr 24, 2009	9.930	10.23	9.892	10.08	11,553,501	+0.32(+3.28%)
Apr 23, 2009	10.01	10.16	9.486	9.762	9,745,885	-0.17(-1.69%)
Apr 22, 2009	10.46	10.50	9.865	9.930	14,897,503	-0.53(-5.08%)
Apr 21, 2009	10.03	10.59	10.03	10.46	12,597,336	+0.11(+1.05%)
Apr 20, 2009	10.89	11.06	10.21	10.35	11,227,763	-1.05(-9.22%)
Apr 17, 2009	11.49	11.61	11.27	11.40	6,357,747	-0.21(-1.82%)
Apr 16, 2009	11.55	11.76	11.06	11.62	10,099,452	+0.19(+1.66%)
Apr 15, 2009	11.56	11.70	11.06	11.43	10,209,381	-0.05(-0.47%)
Apr 14, 2009	11.65	12.17	11.47	11.48	15,544,030	+0.03(+0.28%)
Apr 13, 2009	11.11	11.53	10.82	11.45	13,482,763	+0.70(+6.56%)
Apr 09, 2009	10.60	10.93	10.41	10.74	13,280,961	+0.88(+8.90%)
Apr 08, 2009	9.773	9.892	9.556	9.865	6,171,629	+0.11(+1.17%)
Apr 07, 2009	9.762	9.995	9.659	9.751	5,832,440	-0.29(-2.86%)
Apr 06, 2009	9.849	10.07	9.659	10.04	8,077,341	-0.23(-2.27%)
Apr 03, 2009	10.11	10.53	10.08	10.27	15,201,011	+0.17(+1.66%)
Apr 02, 2009	10.29	10.66	9.946	10.10	18,087,686	+0.34(+3.44%)
Apr 01, 2009	9.263	9.811	9.106	9.767	8,141,243	+0.33(+3.44%)
Mar 31, 2009	9.551	9.729	9.318	9.442	7,758,125	+0.01(+0.06%)
Mar 30, 2009	9.594	9.664	9.063	9.437	8,293,243	-0.82(-7.98%)
Mar 26, 2009	10.02	10.27	9.892	10.26	10,120,166	+0.45(+4.59%)
Mar 25, 2009	9.805	10.02	9.442	9.805	10,218,351	+0.16(+1.69%)
Mar 24, 2009	9.502	9.881	9.312	9.643	8,548,354	-0.10(-1.00%)
Mar 23, 2009	9.561	9.757	9.480	9.740	9,361,548	+0.60(+6.58%)
Mar 20, 2009	9.616	9.757	9.030	9.139	8,804,367	-0.50(-5.23%)
Mar 19, 2009	9.437	9.957	9.437	9.643	12,417,868	+0.60(+6.59%)
Mar 18, 2009	8.613	9.095	8.179	9.046	11,449,286	+0.33(+3.73%)
Mar 17, 2009	8.407	8.721	8.130	8.721	6,552,155	+0.09(+1.00%)
Mar 16, 2009	8.803	9.074	8.597	8.635	6,577,578	-0.08(-0.87%)
Mar 13, 2009	8.672	8.830	8.537	8.710	0	+0.11(+1.32%)
Mar 12, 2009	8.082	8.640	8.076	8.597	8,996,266	+0.33(+3.93%)
Mar 11, 2009	8.423	8.504	8.055	8.271	11,136,850	-0.10(-1.17%)
Mar 10, 2009	7.914	8.445	7.892	8.369	12,796,941	+0.83(+11.00%)
Mar 09, 2009	7.719	7.914	7.469	7.540	8,565,174	-0.35(-4.42%)
Mar 06, 2009	7.926	8.157	7.614	7.888	0	+0.22(+2.88%)
Mar 05, 2009	7.797	7.942	7.582	7.668	13,989,031	-0.44(-5.37%)
Mar 04, 2009	7.872	8.281	7.797	8.104	14,815,967	+1.25(+18.20%)
Mar 02, 2009	7.060	7.308	6.802	6.856	16,608,689	-0.52(-7.00%)
Feb 27, 2009	7.281	7.636	7.060	7.372	0	-0.07(-0.94%)
Feb 26, 2009	7.464	7.915	7.351	7.442	10,268,836	+0.18(+2.52%)
Feb 25, 2009	7.286	7.431	7.017	7.259	9,809,494	-0.02(-0.30%)
Feb 24, 2009	6.937	7.362	6.775	7.281	12,417,605	+0.37(+5.37%)
Feb 23, 2009	7.577	7.609	6.883	6.910	14,039,032	-0.44(-5.93%)
Feb 20, 2009	7.265	7.442	7.068	7.345	11,675,099	-0.17(-2.29%)
Feb 19, 2009	7.797	7.883	7.448	7.517	8,998,588	-0.08(-0.99%)
Feb 18, 2009	7.544	7.716	7.259	7.593	12,842,083	+0.07(+0.93%)
Feb 17, 2009	7.926	7.942	7.474	7.523	13,207,439	-0.68(-8.32%)
Feb 13, 2009	8.319	8.555	8.130	8.206	11,845,288	-0.11(-1.29%)
Feb 12, 2009	8.007	8.437	7.802	8.313	11,314,994	+0.25(+3.07%)
Feb 11, 2009	8.104	8.335	7.867	8.066	8,590,339	+0.02(+0.20%)
Feb 10, 2009	8.733	8.980	7.958	8.050	13,922,748	-0.70(-7.99%)
Feb 09, 2009	9.109	9.281	8.598	8.749	10,961,690	-0.12(-1.33%)
Feb 06, 2009	8.335	8.926	8.281	8.867	12,699,262	+0.73(+8.99%)
Feb 05, 2009	8.082	8.437	7.888	8.136	10,537,763	+0.11(+1.34%)
Feb 04, 2009	7.932	8.335	7.905	8.028	13,243,448	+0.35(+4.63%)
Feb 03, 2009	7.566	7.754	7.496	7.673	10,556,696	+0.31(+4.16%)
Feb 02, 2009	7.286	7.604	7.206	7.367	7,088,521	-0.13(-1.72%)
Jan 30, 2009	8.222	8.222	7.399	7.496	0	-0.55(-6.88%)
Jan 29, 2009	8.286	8.335	8.007	8.050	7,491,253	-0.49(-5.73%)
Jan 28, 2009	8.442	8.711	8.227	8.539	8,680,665	+0.34(+4.13%)
Jan 27, 2009	8.233	8.340	8.007	8.200	8,480,540	+0.05(+0.59%)
Jan 26, 2009	7.958	8.684	7.894	8.152	11,476,190	+0.26(+3.27%)
Jan 23, 2009	7.636	8.114	7.372	7.894	10,816,693	+0.04(+0.48%)
Jan 22, 2009	7.937	8.066	7.636	7.856	12,726,277	-0.49(-5.92%)
Jan 21, 2009	8.050	8.362	7.797	8.351	13,355,034	+0.54(+6.88%)
Jan 20, 2009	8.308	8.329	7.797	7.813	11,453,712	-0.59(-6.98%)
Jan 16, 2009	8.372	8.518	7.867	8.399	13,262,712	+0.38(+4.69%)
Jan 15, 2009	7.684	8.141	7.399	8.023	11,430,399	+0.24(+3.04%)
Jan 14, 2009	7.840	8.012	7.421	7.786	13,800,763	-0.41(-4.99%)
Jan 13, 2009	8.249	8.410	7.985	8.195	16,562,844	-0.25(-2.99%)
Jan 12, 2009	9.120	9.125	8.303	8.448	10,844,415	-0.83(-8.93%)
Jan 09, 2009	9.480	9.744	9.217	9.276	8,430,429	-0.16(-1.65%)
Jan 08, 2009	9.410	9.685	9.254	9.432	10,815,429	-0.11(-1.13%)
Jan 07, 2009	9.986	10.05	9.469	9.539	8,156,444	-0.69(-6.78%)
Jan 06, 2009	10.22	10.67	9.948	10.23	13,386,951	+0.49(+5.02%)
Jan 05, 2009	9.545	10.10	9.238	9.744	11,200,539	-0.08(-0.82%)
Jan 02, 2009	8.733	9.926	8.609	9.824	0	+1.19(+13.76%)
Jan 01, 2009	8.254	8.776	8.254	8.636	0	+0.00(+0.00%)
Dec 31, 2008	8.254	8.776	8.254	8.636	4,845,278	+0.18(+2.10%)
Dec 30, 2008	8.109	8.469	8.028	8.458	3,599,942	+0.27(+3.35%)
Dec 29, 2008	8.130	8.254	7.948	8.184	3,809,536	+0.11(+1.33%)
Dec 26, 2008	7.808	8.098	7.792	8.077	2,462,627	+0.23(+2.95%)
Dec 24, 2008	7.690	7.905	7.641	7.845	1,641,229	+0.02(+0.27%)
Dec 23, 2008	7.690	7.985	7.598	7.824	4,918,677	+0.14(+1.82%)
Dec 22, 2008	8.254	8.313	7.399	7.684	7,991,456	-0.37(-4.61%)
Dec 19, 2008	7.991	8.173	7.690	8.055	11,071,576	+0.21(+2.67%)
Dec 18, 2008	9.211	9.211	7.738	7.845	12,955,117	-1.15(-12.79%)
Dec 17, 2008	8.588	9.249	8.378	8.996	11,691,858	+0.36(+4.17%)
Dec 16, 2008	8.061	8.690	7.867	8.636	13,075,670	+0.78(+9.92%)
Dec 15, 2008	8.292	8.292	7.655	7.856	7,504,174	-0.05(-0.68%)
Dec 12, 2008	7.265	8.098	7.060	7.910	6,594,423	+0.14(+1.80%)
Dec 11, 2008	8.324	8.523	7.609	7.770	7,588,696	-0.39(-4.81%)
Dec 10, 2008	8.066	8.335	7.808	8.163	11,006,599	+0.41(+5.27%)
Dec 09, 2008	7.415	8.147	7.351	7.754	9,771,099	+0.03(+0.42%)
Dec 08, 2008	7.179	7.792	7.130	7.722	11,519,545	+1.12(+17.03%)
Dec 05, 2008	6.367	6.625	5.797	6.598	15,884,743	+0.07(+1.07%)
Dec 04, 2008	6.458	6.738	6.453	6.528	11,859,145	-0.20(-3.04%)
Dec 03, 2008	6.426	6.770	5.915	6.732	14,019,124	-0.07(-1.03%)
Dec 02, 2008	6.474	6.808	6.474	6.802	13,923,628	+0.34(+5.24%)
Dec 01, 2008	7.082	7.146	6.453	6.464	13,797,883	-0.94(-12.65%)
Nov 28, 2008	7.727	7.781	7.098	7.399	4,500,456	-0.32(-4.11%)
Nov 26, 2008	7.044	7.829	7.017	7.716	10,102,665	+0.44(+6.06%)
Nov 25, 2008	7.023	7.367	6.523	7.275	12,948,106	+0.31(+4.48%)
Nov 24, 2008	6.243	7.222	6.076	6.964	14,025,601	+1.14(+19.58%)
Nov 21, 2008	5.157	5.910	5.141	5.824	21,147,846	+0.88(+17.85%)
Nov 20, 2008	5.377	5.791	4.904	4.942	18,765,742	-0.54(-9.90%)
Nov 19, 2008	6.017	6.248	5.420	5.485	17,061,674	-0.75(-11.99%)
Nov 18, 2008	6.318	6.544	5.931	6.232	17,669,220	-0.27(-4.21%)
Nov 17, 2008	6.953	6.953	6.232	6.507	11,288,194	-0.56(-7.91%)
Nov 14, 2008	7.528	7.856	7.066	7.066	9,824,786	-0.88(-11.11%)
Nov 13, 2008	6.755	7.949	6.440	7.949	13,422,063	+1.22(+18.13%)
Nov 12, 2008	7.113	7.255	6.666	6.729	9,964,553	-0.67(-9.09%)
Nov 11, 2008	7.412	7.633	6.965	7.402	13,063,327	-0.38(-4.86%)
Nov 10, 2008	8.122	8.238	7.581	7.780	10,037,275	+0.21(+2.71%)
Nov 07, 2008	7.539	7.770	7.207	7.575	13,449,739	+0.34(+4.72%)
Nov 06, 2008	7.796	7.833	7.170	7.234	17,264,628	-0.77(-9.59%)
Nov 05, 2008	8.196	8.548	7.885	8.001	18,374,570	-0.81(-9.24%)
Nov 04, 2008	8.148	8.937	8.075	8.816	13,239,928	+0.97(+12.32%)
Nov 03, 2008	7.749	7.938	7.391	7.849	9,828,406	+0.19(+2.54%)
Oct 31, 2008	7.360	7.717	7.071	7.654	13,288,224	+0.07(+0.97%)
Oct 30, 2008	7.186	7.907	7.018	7.581	18,789,698	+0.56(+8.01%)
Oct 29, 2008	6.640	7.118	6.340	7.018	18,201,162	+0.84(+13.62%)
Oct 28, 2008	5.536	6.177	4.889	6.177	15,535,651	+1.00(+19.41%)
Oct 27, 2008	5.310	5.678	5.173	5.173	10,529,425	-0.25(-4.56%)
Oct 24, 2008	4.989	5.709	4.800	5.420	18,756,416	-0.03(-0.58%)
Oct 23, 2008	5.562	5.877	5.257	5.451	15,980,222	-0.25(-4.42%)
Oct 22, 2008	6.035	6.051	5.352	5.704	17,035,248	-0.60(-9.58%)
Oct 21, 2008	6.503	6.676	6.214	6.308	10,412,399	-0.43(-6.32%)
Oct 20, 2008	6.550	6.734	6.088	6.734	12,382,221	+0.55(+8.93%)
Oct 17, 2008	6.224	6.682	5.809	6.182	15,603,778	-0.16(-2.57%)
Oct 16, 2008	6.156	6.503	5.478	6.345	20,186,600	+0.30(+4.96%)
Oct 15, 2008	7.097	7.249	6.046	6.046	16,156,884	-1.53(-20.19%)
Oct 14, 2008	8.606	9.142	7.144	7.575	14,197,326	-0.14(-1.77%)
Oct 13, 2008	7.065	7.770	6.571	7.712	16,970,410	+1.74(+29.14%)
Oct 10, 2008	5.651	6.387	5.047	5.972	21,697,878	-0.18(-2.91%)
Oct 09, 2008	7.144	7.444	5.982	6.151	17,193,896	-0.58(-8.67%)
Oct 08, 2008	6.392	7.155	6.061	6.734	24,904,428	+0.06(+0.87%)
Oct 07, 2008	8.012	8.159	6.676	6.676	13,710,345	-1.12(-14.36%)
Oct 06, 2008	7.843	7.859	6.650	7.796	17,424,156	-0.40(-4.94%)
Oct 03, 2008	8.469	9.058	8.148	8.201	14,599,142	-0.02(-0.19%)
Oct 02, 2008	9.562	9.562	8.217	8.217	16,516,758	-1.44(-14.92%)