Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	3.829	3.915	3.818	3.892	1,206,959	+0.11(+3.03%)
Jun 29, 2011	3.755	3.789	3.726	3.778	1,242,085	+0.12(+3.29%)
Jun 28, 2011	3.595	3.663	3.595	3.658	1,262,137	+0.08(+2.24%)
Jun 27, 2011	3.497	3.583	3.493	3.577	1,138,057	+0.01(+0.32%)
Jun 24, 2011	3.589	3.606	3.543	3.566	4,078,954	-0.07(-1.89%)
Jun 23, 2011	3.577	3.640	3.549	3.635	2,656,407	-0.06(-1.55%)
Jun 22, 2011	3.738	3.755	3.692	3.692	1,053,020	-0.05(-1.23%)
Jun 21, 2011	3.675	3.743	3.675	3.738	810,289	+0.11(+3.00%)
Jun 20, 2011	3.618	3.635	3.612	3.629	844,879	-0.04(-1.09%)
Jun 17, 2011	3.692	3.698	3.652	3.669	806,690	+0.06(+1.75%)
Jun 16, 2011	3.606	3.623	3.549	3.606	2,142,425	-0.05(-1.25%)
Jun 15, 2011	3.726	3.732	3.618	3.652	2,389,142	-0.13(-3.48%)
Jun 14, 2011	3.778	3.809	3.772	3.784	3,437,336	+0.07(+1.85%)
Jun 13, 2011	3.726	3.743	3.675	3.715	1,254,714	+0.00(+0.00%)
Jun 10, 2011	3.789	3.795	3.686	3.715	1,547,215	-0.06(-1.52%)
Jun 09, 2011	3.721	3.789	3.701	3.772	867,992	+0.02(+0.46%)
Jun 08, 2011	3.778	3.789	3.732	3.755	1,833,086	-0.09(-2.24%)
Jun 07, 2011	3.869	3.889	3.829	3.841	1,299,160	+0.05(+1.36%)
Jun 06, 2011	3.824	3.847	3.784	3.789	1,374,952	-0.09(-2.22%)
Jun 03, 2011	3.806	3.909	3.806	3.875	1,989,215	+0.13(+3.52%)
May 24, 2011	3.778	3.801	3.732	3.743	1,566,661	-0.02(-0.46%)
May 23, 2011	3.732	3.772	3.721	3.761	1,711,014	-0.14(-3.67%)
May 20, 2011	3.972	3.990	3.887	3.904	1,353,315	-0.10(-2.57%)
May 19, 2011	3.995	4.013	3.950	4.007	1,997,828	+0.00(+0.00%)
May 18, 2011	3.944	4.013	3.932	4.007	2,406,865	+0.06(+1.60%)
May 17, 2011	3.921	3.961	3.898	3.944	2,005,814	+0.01(+0.29%)
May 16, 2011	3.938	3.990	3.915	3.932	3,944,346	-0.06(-1.58%)
May 13, 2011	4.070	4.070	3.955	3.995	3,306,596	-0.17(-3.99%)
May 12, 2011	4.127	4.184	4.093	4.161	3,356,427	-0.16(-3.71%)
May 11, 2011	4.385	4.402	4.293	4.322	1,925,099	-0.05(-1.05%)
May 10, 2011	4.333	4.379	4.333	4.367	1,339,734	+0.06(+1.33%)
May 09, 2011	4.270	4.310	4.247	4.310	1,278,514	-0.01(-0.26%)
May 06, 2011	4.413	4.442	4.287	4.322	3,850,590	-0.01(-0.13%)
May 05, 2011	4.367	4.396	4.316	4.327	1,668,690	-0.14(-3.08%)
May 04, 2011	4.539	4.539	4.442	4.465	1,107,584	-0.09(-1.89%)
May 03, 2011	4.522	4.576	4.505	4.551	731,618	-0.01(-0.13%)
May 02, 2011	4.551	4.556	4.545	4.556	1,866,727	+0.00(+0.00%)
Apr 29, 2011	4.573	4.573	4.528	4.556	2,932,543	+0.02(+0.38%)
Apr 28, 2011	4.545	4.579	4.522	4.539	3,355,798	-0.06(-1.25%)
Apr 27, 2011	4.516	4.614	4.505	4.596	2,021,951	+0.08(+1.77%)
Apr 26, 2011	4.493	4.522	4.465	4.516	1,627,177	+0.14(+3.27%)
Apr 25, 2011	4.356	4.396	4.339	4.373	3,475,113	+0.05(+1.06%)
Apr 21, 2011	4.350	4.359	4.310	4.327	1,281,648	+0.03(+0.80%)
Apr 20, 2011	4.270	4.310	4.264	4.293	3,042,210	+0.14(+3.31%)
Apr 19, 2011	4.144	4.173	4.127	4.156	3,034,240	+0.03(+0.69%)
Apr 18, 2011	4.144	4.170	4.070	4.127	3,302,485	-0.26(-5.87%)
Apr 15, 2011	4.350	4.396	4.322	4.385	1,519,498	-0.05(-1.16%)
Apr 14, 2011	4.385	4.436	4.362	4.436	1,523,740	-0.04(-0.90%)
Apr 13, 2011	4.545	4.556	4.459	4.476	885,864	-0.04(-0.89%)
Apr 12, 2011	4.516	4.539	4.482	4.516	1,349,321	-0.04(-0.88%)
Apr 11, 2011	4.585	4.602	4.539	4.556	1,170,296	-0.01(-0.25%)
Apr 08, 2011	4.614	4.619	4.551	4.568	2,228,982	+0.02(+0.50%)
Apr 07, 2011	4.551	4.579	4.505	4.545	1,407,475	-0.03(-0.75%)
Apr 06, 2011	4.545	4.591	4.545	4.579	1,873,864	+0.10(+2.17%)
Apr 05, 2011	4.425	4.499	4.419	4.482	1,653,248	+0.02(+0.51%)
Apr 04, 2011	4.476	4.488	4.436	4.459	977,742	+0.02(+0.39%)
Apr 01, 2011	4.430	4.465	4.390	4.442	1,418,562	+0.15(+3.47%)
Mar 31, 2011	4.247	4.321	4.236	4.293	1,509,179	-0.05(-1.06%)
Mar 30, 2011	4.282	4.350	4.282	4.339	958,231	+0.05(+1.20%)
Mar 29, 2011	4.253	4.287	4.247	4.287	923,609	+0.01(+0.27%)
Mar 28, 2011	4.287	4.316	4.276	4.276	993,702	+0.02(+0.40%)
Mar 25, 2011	4.304	4.316	4.259	4.259	951,235	-0.05(-1.20%)
Mar 24, 2011	4.282	4.322	4.253	4.310	1,822,981	+0.08(+1.89%)
Mar 23, 2011	4.167	4.247	4.162	4.230	1,816,718	+0.01(+0.27%)
Mar 22, 2011	4.236	4.241	4.190	4.219	2,535,952	-0.03(-0.67%)
Mar 21, 2011	4.236	4.270	4.218	4.247	2,315,282	+0.15(+3.63%)
Mar 18, 2011	4.104	4.121	4.075	4.098	1,926,381	+0.09(+2.29%)
Mar 17, 2011	4.024	4.047	4.001	4.007	1,909,751	+0.13(+3.24%)
Mar 16, 2011	4.035	4.064	3.818	3.881	4,630,093	-0.22(-5.31%)
Mar 15, 2011	4.047	4.110	4.030	4.098	2,574,401	-0.10(-2.32%)
Mar 14, 2011	4.201	4.219	4.150	4.196	1,654,766	-0.09(-2.14%)
Mar 11, 2011	4.219	4.287	4.219	4.287	1,647,203	-0.05(-1.06%)
Mar 10, 2011	4.402	4.402	4.299	4.333	2,351,341	-0.20(-4.42%)
Mar 09, 2011	4.493	4.539	4.488	4.533	1,452,632	+0.06(+1.28%)
Mar 08, 2011	4.453	4.493	4.425	4.476	2,680,270	+0.07(+1.56%)
Mar 07, 2011	4.465	4.488	4.362	4.407	4,723,719	-0.03(-0.65%)
Mar 04, 2011	4.453	4.470	4.385	4.436	1,954,070	+0.01(+0.13%)
Mar 03, 2011	4.390	4.436	4.356	4.430	1,328,322	+0.11(+2.52%)
Mar 02, 2011	4.339	4.362	4.293	4.322	1,564,271	+0.01(+0.13%)
Mar 01, 2011	4.425	4.436	4.304	4.316	2,513,076	-0.09(-1.95%)
Feb 28, 2011	4.373	4.413	4.367	4.402	2,038,113	+0.04(+0.92%)
Feb 25, 2011	4.316	4.379	4.299	4.362	3,154,389	+0.14(+3.25%)
Feb 24, 2011	4.230	4.270	4.190	4.224	4,815,945	-0.02(-0.54%)
Feb 23, 2011	4.304	4.333	4.230	4.247	1,472,332	-0.01(-0.27%)
Feb 22, 2011	4.293	4.327	4.236	4.259	2,464,799	-0.14(-3.25%)
Feb 18, 2011	4.362	4.423	4.362	4.402	991,235	+0.01(+0.13%)
Feb 17, 2011	4.350	4.407	4.339	4.396	1,432,099	+0.02(+0.52%)
Feb 16, 2011	4.270	4.373	4.270	4.373	3,631,713	+0.14(+3.38%)
Feb 15, 2011	4.241	4.270	4.224	4.230	2,145,937	-0.04(-0.94%)
Feb 14, 2011	4.230	4.276	4.213	4.270	1,500,527	-0.05(-1.19%)
Feb 11, 2011	4.264	4.345	4.253	4.322	2,878,672	+0.00(+0.00%)
Feb 10, 2011	4.293	4.345	4.276	4.322	3,387,440	-0.09(-2.08%)
Feb 09, 2011	4.385	4.419	4.379	4.413	1,695,222	-0.01(-0.26%)
Feb 08, 2011	4.373	4.436	4.367	4.425	1,956,043	+0.10(+2.38%)
Feb 07, 2011	4.276	4.339	4.270	4.322	1,945,456	-0.03(-0.79%)
Feb 04, 2011	4.327	4.356	4.299	4.356	1,352,903	+0.03(+0.79%)
Feb 03, 2011	4.322	4.322	4.264	4.322	1,787,768	-0.08(-1.82%)
Feb 02, 2011	4.402	4.413	4.364	4.402	2,554,064	-0.05(-1.16%)
Feb 01, 2011	4.322	4.465	4.308	4.453	2,043,515	+0.22(+5.14%)
Jan 31, 2011	4.259	4.264	4.207	4.236	1,768,371	-0.02(-0.40%)
Jan 28, 2011	4.413	4.436	4.253	4.253	2,429,166	-0.05(-1.20%)
Jan 27, 2011	4.270	4.316	4.259	4.304	1,842,941	+0.13(+3.01%)
Jan 26, 2011	4.184	4.201	4.167	4.178	1,143,597	+0.00(+0.00%)
Jan 25, 2011	4.138	4.178	4.121	4.178	1,966,757	-0.02(-0.41%)
Jan 24, 2011	4.138	4.201	4.138	4.196	1,461,224	+0.06(+1.38%)
Jan 21, 2011	4.156	4.184	4.116	4.138	1,340,067	+0.02(+0.56%)
Jan 20, 2011	4.087	4.121	4.058	4.116	3,092,652	+0.06(+1.55%)
Jan 19, 2011	4.150	4.156	4.030	4.053	4,907,725	-0.06(-1.39%)
Jan 18, 2011	4.041	4.132	4.030	4.110	5,526,740	+0.09(+2.28%)
Jan 14, 2011	3.932	4.024	3.927	4.018	3,816,748	+0.13(+3.24%)
Jan 13, 2011	3.892	3.938	3.887	3.892	2,361,827	+0.08(+2.10%)
Jan 12, 2011	3.778	3.812	3.772	3.812	2,366,425	+0.13(+3.58%)
Jan 11, 2011	3.669	3.692	3.646	3.681	1,001,256	+0.07(+1.90%)
Jan 10, 2011	3.618	3.623	3.572	3.612	1,406,212	-0.02(-0.47%)
Jan 07, 2011	3.600	3.686	3.612	3.629	2,846,566	+0.03(+0.79%)
Jan 06, 2011	3.663	3.681	3.589	3.600	3,469,343	-0.03(-0.95%)
Jan 05, 2011	3.560	3.646	3.560	3.635	999,795	+0.05(+1.44%)
Jan 04, 2011	3.623	3.623	3.549	3.583	2,175,755	+0.03(+0.81%)
Jan 03, 2011	3.537	3.560	3.514	3.555	1,479,434	+0.05(+1.31%)
Dec 31, 2010	3.492	3.549	3.492	3.509	841,072	+0.02(+0.66%)
Dec 30, 2010	3.509	3.509	3.474	3.486	1,211,281	+0.01(+0.33%)
Dec 29, 2010	3.480	3.492	3.474	3.474	942,332	+0.01(+0.17%)
Dec 28, 2010	3.480	3.492	3.457	3.469	829,651	+0.00(+0.00%)
Dec 27, 2010	3.440	3.474	3.440	3.469	727,937	+0.02(+0.50%)
Dec 23, 2010	3.457	3.469	3.440	3.452	710,675	-0.03(-0.82%)
Dec 22, 2010	3.463	3.486	3.463	3.480	1,009,014	+0.02(+0.50%)
Dec 21, 2010	3.463	3.486	3.452	3.463	1,106,773	+0.07(+2.02%)
Dec 20, 2010	3.434	3.446	3.389	3.394	2,422,959	-0.03(-0.84%)
Dec 17, 2010	3.423	3.434	3.389	3.423	2,248,156	-0.05(-1.48%)
Dec 16, 2010	3.469	3.486	3.439	3.474	1,032,103	-0.02(-0.65%)
Dec 15, 2010	3.543	3.572	3.480	3.497	922,919	-0.05(-1.45%)
Dec 14, 2010	3.566	3.589	3.537	3.549	1,236,578	+0.01(+0.32%)
Dec 13, 2010	3.532	3.560	3.526	3.537	1,398,355	+0.04(+1.15%)
Dec 10, 2010	3.480	3.497	3.440	3.497	1,617,467	-0.02(-0.49%)
Dec 09, 2010	3.509	3.526	3.474	3.515	984,287	+0.06(+1.82%)
Dec 08, 2010	3.400	3.457	3.400	3.452	1,146,609	+0.06(+1.69%)
Dec 07, 2010	3.440	3.452	3.389	3.394	1,077,814	+0.01(+0.17%)
Dec 06, 2010	3.394	3.400	3.366	3.389	1,867,796	-0.06(-1.82%)
Dec 03, 2010	3.400	3.469	3.400	3.452	1,455,775	+0.04(+1.17%)
Dec 02, 2010	3.297	3.411	3.297	3.411	3,421,520	+0.05(+1.36%)
Dec 01, 2010	3.326	3.366	3.291	3.366	2,084,025	+0.20(+6.33%)
Nov 30, 2010	3.125	3.192	3.125	3.165	4,196,348	-0.10(-3.15%)
Nov 29, 2010	3.251	3.268	3.194	3.268	5,453,660	-0.07(-2.06%)
Nov 26, 2010	3.320	3.349	3.311	3.337	1,562,524	-0.05(-1.52%)
Nov 24, 2010	3.377	3.389	3.389	3.389	2,725,918	+0.01(+0.34%)
Nov 23, 2010	3.440	3.446	3.371	3.377	4,073,917	-0.22(-6.05%)
Nov 22, 2010	3.589	3.623	3.543	3.595	1,014,638	-0.08(-2.18%)
Nov 19, 2010	3.652	3.675	3.623	3.675	611,137	+0.01(+0.31%)
Nov 18, 2010	3.681	3.686	3.658	3.663	820,385	+0.09(+2.40%)
Nov 17, 2010	3.572	3.618	3.572	3.577	1,115,549	+0.03(+0.97%)
Nov 16, 2010	3.612	3.618	3.515	3.543	1,347,361	-0.07(-2.06%)
Nov 15, 2010	3.646	3.669	3.618	3.618	1,034,004	+0.01(+0.16%)
Nov 12, 2010	3.640	3.675	3.589	3.612	1,115,432	-0.01(-0.32%)
Nov 11, 2010	3.652	3.652	3.600	3.623	818,932	-0.03(-0.78%)
Nov 10, 2010	3.675	3.675	3.572	3.652	1,290,154	-0.01(-0.16%)
Nov 09, 2010	3.738	3.761	3.635	3.658	1,672,172	-0.06(-1.54%)
Nov 08, 2010	3.703	3.721	3.675	3.715	1,131,314	-0.03(-0.76%)
Nov 05, 2010	3.743	3.761	3.709	3.743	999,839	-0.07(-1.95%)
Nov 04, 2010	3.778	3.829	3.766	3.818	1,947,332	+0.12(+3.25%)
Nov 03, 2010	3.692	3.698	3.612	3.698	826,369	+0.02(+0.47%)
Nov 02, 2010	3.658	3.686	3.648	3.681	703,898	+0.09(+2.55%)
Nov 01, 2010	3.623	3.646	3.555	3.589	846,023	-0.02(-0.63%)
Oct 29, 2010	3.629	3.646	3.595	3.612	1,342,604	-0.05(-1.41%)
Oct 28, 2010	3.663	3.681	3.635	3.663	1,606,221	+0.07(+1.91%)
Oct 27, 2010	3.600	3.618	3.543	3.595	922,188	-0.09(-2.48%)
Oct 25, 2010	3.721	3.726	3.669	3.686	791,239	-0.02(-0.46%)
Oct 22, 2010	3.715	3.726	3.675	3.703	702,530	+0.01(+0.31%)
Oct 21, 2010	3.709	3.738	3.640	3.692	784,234	+0.00(+0.00%)
Oct 20, 2010	3.640	3.715	3.640	3.692	855,371	+0.10(+2.87%)
Oct 19, 2010	3.606	3.652	3.555	3.589	998,958	-0.11(-3.09%)
Oct 18, 2010	3.652	3.709	3.640	3.703	951,511	+0.07(+1.89%)
Oct 15, 2010	3.675	3.681	3.606	3.635	1,199,454	-0.03(-0.78%)
Oct 14, 2010	3.675	3.686	3.629	3.663	992,374	+0.01(+0.31%)
Oct 13, 2010	3.658	3.669	3.635	3.652	792,983	+0.06(+1.75%)
Oct 12, 2010	3.543	3.595	3.509	3.589	694,406	-0.01(-0.16%)
Oct 11, 2010	3.606	3.623	3.583	3.595	535,358	+0.02(+0.48%)
Oct 08, 2010	3.577	3.592	3.560	3.577	935,022	+0.02(+0.48%)
Oct 07, 2010	3.583	3.595	3.526	3.560	975,041	+0.01(+0.16%)
Oct 06, 2010	3.549	3.566	3.532	3.555	821,234	+0.01(+0.16%)
Oct 05, 2010	3.480	3.549	3.457	3.549	1,643,767	+0.14(+4.20%)
Oct 04, 2010	3.429	3.443	3.383	3.406	782,756	-0.05(-1.49%)
Oct 01, 2010	3.457	3.491	3.434	3.457	1,895,807	+0.03(+0.83%)
Sep 30, 2010	3.469	3.503	3.400	3.429	1,204,436	-0.04(-1.16%)
Sep 29, 2010	3.474	3.492	3.440	3.469	1,261,026	-0.02(-0.49%)
Sep 28, 2010	3.469	3.497	3.406	3.486	1,514,656	+0.04(+1.16%)
Sep 27, 2010	3.474	3.486	3.446	3.446	534,514	-0.07(-2.11%)
Sep 24, 2010	3.480	3.520	3.474	3.520	3,478,462	+0.17(+4.95%)
Sep 23, 2010	3.394	3.423	3.354	3.354	837,840	-0.10(-2.98%)
Sep 22, 2010	3.497	3.526	3.440	3.457	1,312,819	-0.03(-0.82%)
Sep 21, 2010	3.469	3.549	3.463	3.486	2,124,439	+0.10(+3.05%)
Sep 20, 2010	3.320	3.389	3.314	3.383	3,152,212	+0.07(+2.25%)
Sep 17, 2010	3.308	3.308	3.263	3.308	7,620,218	-0.01(-0.34%)
Sep 15, 2010	3.257	3.320	3.245	3.320	3,791,327	+0.06(+1.75%)
Sep 14, 2010	3.245	3.291	3.215	3.263	795,326	-0.02(-0.70%)
Sep 13, 2010	3.291	3.303	3.257	3.286	752,287	+0.11(+3.42%)
Sep 10, 2010	3.154	3.184	3.137	3.177	475,740	+0.03(+0.91%)
Sep 09, 2010	3.188	3.188	3.114	3.148	655,199	+0.01(+0.18%)
Sep 08, 2010	3.125	3.177	3.125	3.142	572,056	+0.03(+1.10%)
Sep 07, 2010	3.148	3.160	3.102	3.108	1,116,532	-0.11(-3.55%)
Sep 03, 2010	3.223	3.245	3.183	3.223	743,543	+0.05(+1.44%)
Sep 02, 2010	3.165	3.188	3.137	3.177	1,010,676	+0.07(+2.21%)
Sep 01, 2010	3.034	3.128	3.034	3.108	2,605,322	+0.19(+6.68%)
Aug 31, 2010	2.914	2.959	2.891	2.914	1,222	-0.02(-0.59%)
Aug 30, 2010	2.965	2.982	2.931	2.931	801,009	-0.11(-3.76%)
Aug 27, 2010	3.045	3.057	2.925	3.045	1,131,122	+0.10(+3.50%)
Aug 26, 2010	2.982	3.005	2.931	2.942	1,116,770	-0.05(-1.72%)
Aug 25, 2010	2.914	3.005	2.891	2.994	1,742,846	-0.03(-0.95%)
Aug 24, 2010	3.028	3.051	2.985	3.022	1,515,700	-0.09(-2.76%)
Aug 23, 2010	3.154	3.177	3.108	3.108	1,234,485	-0.05(-1.45%)
Aug 20, 2010	3.171	3.171	3.120	3.154	1,247,997	-0.09(-2.82%)
Aug 19, 2010	3.349	3.365	3.228	3.245	991,058	-0.11(-3.41%)
Aug 18, 2010	3.383	3.394	3.326	3.360	902,360	+0.00(+0.00%)
Aug 17, 2010	3.377	3.400	3.343	3.360	1,160,081	+0.21(+6.53%)
Aug 16, 2010	3.131	3.192	3.131	3.154	2,283,346	+0.00(+0.00%)
Aug 13, 2010	3.154	3.171	3.137	3.154	1,179,123	-0.04(-1.25%)
Aug 12, 2010	3.160	3.223	3.148	3.194	2,529,469	-0.10(-3.12%)
Aug 11, 2010	3.371	3.371	3.291	3.297	938,956	-0.21(-6.04%)
Aug 10, 2010	3.503	3.526	3.440	3.509	1,553,997	-0.09(-2.39%)
Aug 09, 2010	3.595	3.606	3.566	3.595	752,770	+0.01(+0.16%)
Aug 06, 2010	3.589	3.600	3.515	3.589	526,944	+0.00(+0.00%)
Aug 05, 2010	3.583	3.595	3.549	3.589	432,634	-0.03(-0.79%)
Aug 04, 2010	3.629	3.686	3.589	3.618	829,688	+0.01(+0.32%)
Aug 03, 2010	3.589	3.635	3.560	3.606	1,143,040	+0.02(+0.64%)
Aug 02, 2010	3.532	3.595	3.515	3.583	717,062	+0.14(+4.16%)
Jul 30, 2010	3.440	3.480	3.377	3.440	868,394	-0.04(-1.15%)
Jul 29, 2010	3.566	3.583	3.440	3.480	3,234,110	+0.03(+0.83%)
Jul 28, 2010	3.492	3.509	3.446	3.452	744,602	-0.02(-0.49%)
Jul 27, 2010	3.509	3.515	3.446	3.469	773,222	+0.09(+2.71%)
Jul 26, 2010	3.314	3.394	3.297	3.377	1,489,914	+0.02(+0.68%)
Jul 23, 2010	3.263	3.362	3.245	3.354	1,417,788	+0.07(+2.09%)
Jul 22, 2010	3.211	3.308	3.211	3.286	1,024,233	+0.16(+5.13%)
Jul 21, 2010	3.217	3.223	3.108	3.125	1,965,082	-0.08(-2.50%)
Jul 20, 2010	3.142	3.214	3.131	3.205	1,966,907	-0.03(-0.88%)
Jul 19, 2010	3.245	3.268	3.194	3.234	897,576	+0.05(+1.44%)
Jul 16, 2010	3.188	3.303	3.183	3.188	1,178,157	-0.17(-4.95%)
Jul 15, 2010	3.394	3.400	3.280	3.354	1,306,998	-0.02(-0.68%)
Jul 14, 2010	3.360	3.411	3.343	3.377	867,819	-0.02(-0.51%)
Jul 13, 2010	3.354	3.394	3.337	3.394	1,045,772	+0.09(+2.60%)
Jul 12, 2010	3.297	3.343	3.286	3.308	737,776	-0.06(-1.87%)
Jul 09, 2010	3.371	3.371	3.303	3.371	810,252	+0.02(+0.51%)
Jul 08, 2010	3.303	3.371	3.291	3.354	1,324,192	+0.10(+3.17%)
Jul 07, 2010	3.142	3.263	3.131	3.251	1,875,274	+0.10(+3.09%)
Jul 06, 2010	3.200	3.217	3.102	3.154	1,297,401	+0.05(+1.47%)
Jul 02, 2010	3.108	3.200	3.079	3.108	1,386,828	+0.01(+0.37%)