Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	14.29	14.31	13.92	14.04	3,069,440	-0.34(-2.36%)
Mar 30, 2011	14.38	14.38	14.38	14.38	3,398,163	+0.48(+3.43%)
Mar 29, 2011	13.92	14.10	13.75	13.90	2,704,003	-0.08(-0.58%)
Mar 28, 2011	14.03	14.12	13.93	13.98	2,558,116	-0.02(-0.17%)
Mar 25, 2011	13.96	14.23	13.82	14.01	2,039,421	+0.12(+0.87%)
Mar 24, 2011	13.87	14.01	13.65	13.89	1,616,976	+0.19(+1.41%)
Mar 23, 2011	13.64	13.82	13.31	13.69	3,256,160	-0.01(-0.06%)
Mar 22, 2011	13.89	14.00	13.56	13.70	2,493,736	-0.15(-1.11%)
Mar 21, 2011	14.00	14.06	13.75	13.85	4,411,516	+0.33(+2.45%)
Mar 18, 2011	13.48	13.73	13.34	13.52	4,523,426	+0.33(+2.51%)
Mar 17, 2011	13.76	13.81	13.19	13.19	3,969,353	-0.69(-5.00%)
Mar 16, 2011	13.73	14.16	13.26	13.89	3,710,930	+0.04(+0.29%)
Mar 15, 2011	13.44	14.00	13.43	13.85	5,070,014	-0.26(-1.83%)
Mar 14, 2011	13.96	14.26	13.82	14.10	2,232,480	-0.04(-0.29%)
Mar 11, 2011	13.92	14.30	13.66	14.14	2,290,411	+0.12(+0.86%)
Mar 10, 2011	14.40	14.54	14.00	14.02	4,314,363	-0.64(-4.35%)
Mar 09, 2011	14.91	14.92	14.63	14.66	1,844,412	-0.24(-1.63%)
Mar 08, 2011	14.72	15.10	14.53	14.90	2,869,759	+0.13(+0.87%)
Mar 07, 2011	15.27	15.32	14.48	14.77	2,102,196	-0.36(-2.40%)
Mar 04, 2011	15.29	15.32	14.90	15.14	1,872,688	-0.09(-0.58%)
Mar 03, 2011	15.17	15.40	15.15	15.23	3,362,578	+0.31(+2.06%)
Mar 02, 2011	14.69	15.11	14.61	14.92	2,240,016	+0.15(+0.98%)
Mar 01, 2011	15.38	15.38	14.63	14.77	2,749,694	-0.47(-3.07%)
Feb 28, 2011	15.48	15.62	15.03	15.24	2,944,546	-0.09(-0.58%)
Feb 25, 2011	14.95	15.36	14.83	15.33	3,064,867	+0.40(+2.70%)
Feb 24, 2011	14.37	15.27	14.32	14.93	7,163,216	+0.56(+3.88%)
Feb 23, 2011	14.69	14.95	13.87	14.37	8,256,343	+0.09(+0.62%)
Feb 22, 2011	14.70	14.89	14.20	14.28	3,933,320	-0.69(-4.64%)
Feb 18, 2011	15.12	15.23	14.81	14.98	2,881,943	-0.15(-0.96%)
Feb 17, 2011	14.79	15.27	14.65	15.12	3,275,013	+0.23(+1.52%)
Feb 16, 2011	14.80	14.95	14.73	14.90	2,565,906	+0.17(+1.15%)
Feb 15, 2011	15.04	15.06	14.48	14.73	2,794,111	-0.34(-2.25%)
Feb 14, 2011	15.00	15.14	14.80	15.06	2,541,215	+0.10(+0.65%)
Feb 11, 2011	14.64	15.01	14.62	14.97	2,806,095	+0.24(+1.64%)
Feb 10, 2011	13.78	14.86	13.73	14.73	3,848,571	+0.78(+5.56%)
Feb 09, 2011	13.97	14.08	13.78	13.95	1,792,637	-0.02(-0.17%)
Feb 08, 2011	14.04	14.15	13.84	13.97	2,788,334	-0.04(-0.29%)
Feb 07, 2011	13.83	14.14	13.75	14.02	2,441,312	+0.25(+1.82%)
Feb 04, 2011	13.93	13.97	13.65	13.77	1,861,048	-0.07(-0.53%)
Feb 03, 2011	13.77	13.93	13.53	13.84	4,783,121	-0.02(-0.17%)
Feb 02, 2011	14.70	14.72	13.82	13.86	7,838,088	-0.97(-6.53%)
Feb 01, 2011	14.57	14.93	14.44	14.83	3,583,892	+0.36(+2.51%)
Jan 31, 2011	14.17	14.48	14.06	14.47	3,680,028	+0.34(+2.40%)
Jan 28, 2011	15.11	15.11	13.98	14.13	7,028,115	-1.05(-6.92%)
Jan 27, 2011	14.76	15.27	14.76	15.18	2,931,250	+0.49(+3.35%)
Jan 26, 2011	14.53	14.90	14.44	14.69	3,392,068	+0.27(+1.85%)
Jan 25, 2011	14.39	14.47	14.21	14.42	3,170,812	-0.04(-0.28%)
Jan 24, 2011	13.80	14.57	13.71	14.46	3,257,510	+0.71(+5.17%)
Jan 21, 2011	14.14	14.31	13.72	13.75	3,201,240	-0.27(-1.96%)
Jan 20, 2011	14.52	14.52	13.92	14.02	3,414,824	-0.51(-3.50%)
Jan 19, 2011	15.28	15.28	14.43	14.53	5,209,399	-0.71(-4.66%)
Jan 18, 2011	15.06	15.26	14.96	15.24	1,627,528	+0.13(+0.85%)
Jan 14, 2011	14.77	15.11	14.75	15.11	2,746,331	+0.33(+2.24%)
Jan 13, 2011	14.94	15.05	14.67	14.78	2,220,698	-0.15(-1.03%)
Jan 12, 2011	14.77	14.94	14.33	14.94	5,650,591	+0.19(+1.26%)
Jan 11, 2011	14.99	15.11	14.73	14.75	3,870,273	-0.14(-0.92%)
Jan 10, 2011	14.20	15.02	14.14	14.89	6,087,766	+0.50(+3.48%)
Jan 07, 2011	14.57	14.69	14.15	14.39	3,857,599	-0.12(-0.83%)
Jan 06, 2011	14.77	14.87	14.39	14.51	3,377,548	-0.21(-1.43%)
Jan 05, 2011	14.28	14.80	14.18	14.72	6,465,559	+0.30(+2.07%)
Jan 04, 2011	14.20	14.43	13.97	14.42	4,571,729	+0.25(+1.77%)
Jan 03, 2011	14.06	14.31	13.99	14.17	3,222,219	+0.27(+1.98%)
Dec 31, 2010	13.77	13.93	13.69	13.89	1,135,742	+0.12(+0.88%)
Dec 30, 2010	13.76	13.93	13.72	13.77	1,282,187	-0.03(-0.23%)
Dec 29, 2010	13.85	14.00	13.81	13.81	786,674	-0.03(-0.23%)
Dec 28, 2010	14.06	14.09	13.79	13.84	677,261	-0.20(-1.44%)
Dec 27, 2010	13.93	14.09	13.74	14.04	976,943	-0.02(-0.12%)
Dec 23, 2010	14.06	14.18	13.97	14.06	866,100	-0.01(-0.06%)
Dec 22, 2010	14.28	14.41	13.93	14.06	2,488,357	-0.19(-1.30%)
Dec 21, 2010	14.31	14.52	14.23	14.25	3,688,733	+0.08(+0.57%)
Dec 20, 2010	13.93	14.26	13.80	14.17	2,631,603	+0.37(+2.69%)
Dec 17, 2010	13.76	14.14	13.70	13.80	3,241,653	+0.07(+0.53%)
Dec 16, 2010	13.72	13.89	13.57	13.72	4,373,683	+0.11(+0.77%)
Dec 15, 2010	13.72	13.93	13.57	13.62	2,991,742	-0.15(-1.06%)
Dec 14, 2010	13.36	13.97	13.22	13.77	4,958,183	+0.48(+3.58%)
Dec 13, 2010	13.56	13.75	13.27	13.29	4,354,042	-0.18(-1.32%)
Dec 10, 2010	13.25	13.60	13.14	13.47	3,188,356	+0.24(+1.83%)
Dec 09, 2010	13.14	13.29	12.95	13.22	2,133,400	+0.27(+2.06%)
Dec 08, 2010	13.11	13.25	12.93	12.96	2,520,838	-0.15(-1.11%)
Dec 07, 2010	13.30	13.47	13.04	13.10	5,592,892	+0.11(+0.85%)
Dec 06, 2010	13.00	13.14	12.93	12.99	2,180,552	-0.05(-0.42%)
Dec 03, 2010	12.76	13.10	12.63	13.05	1,804,162	+0.20(+1.57%)
Dec 02, 2010	12.68	12.97	12.65	12.84	5,100,603	+0.19(+1.53%)
Dec 01, 2010	12.49	12.80	12.44	12.65	3,225,389	+0.45(+3.71%)
Nov 30, 2010	12.05	12.29	11.79	12.20	4,811,665	-0.04(-0.33%)
Nov 29, 2010	12.15	12.27	11.81	12.24	1,966,729	-0.02(-0.20%)
Nov 26, 2010	12.12	12.38	12.11	12.26	589,987	+0.00(+0.00%)
Nov 24, 2010	12.10	12.26	12.26	12.26	2,976,970	+0.31(+2.64%)
Nov 23, 2010	11.92	12.12	11.79	11.95	2,753,326	-0.19(-1.60%)
Nov 22, 2010	12.11	12.25	11.95	12.14	2,557,130	-0.06(-0.53%)
Nov 19, 2010	11.98	12.25	11.84	12.21	2,322,991	+0.16(+1.34%)
Nov 18, 2010	11.87	12.17	11.83	12.05	4,084,133	+0.40(+3.40%)
Nov 17, 2010	11.35	11.68	11.26	11.65	2,433,079	+0.36(+3.22%)
Nov 16, 2010	11.55	11.75	11.14	11.29	4,788,116	-0.44(-3.72%)
Nov 15, 2010	11.91	12.11	11.70	11.72	2,266,881	-0.04(-0.34%)
Nov 12, 2010	11.94	12.13	11.68	11.76	2,445,814	-0.28(-2.35%)
Nov 11, 2010	11.77	12.13	11.75	12.05	2,631,786	+0.06(+0.47%)
Nov 10, 2010	11.71	12.05	11.41	11.99	2,777,063	+0.27(+2.34%)
Nov 09, 2010	11.98	12.01	11.58	11.71	1,963,925	-0.48(-3.97%)
Nov 08, 2010	12.12	12.26	11.89	12.20	2,670,228	+0.07(+0.60%)
Nov 05, 2010	12.05	12.30	11.92	12.13	2,636,974	+0.15(+1.21%)
Nov 04, 2010	11.45	12.02	11.45	11.98	4,896,932	+0.25(+2.13%)
Nov 03, 2010	11.70	11.77	11.48	11.73	4,117,833	+0.02(+0.21%)
Nov 02, 2010	11.48	11.71	11.27	11.71	3,083,283	+0.32(+2.84%)
Nov 01, 2010	11.49	11.61	11.15	11.38	4,669,156	-0.06(-0.49%)
Oct 29, 2010	11.45	11.75	11.34	11.44	2,667,211	-0.02(-0.21%)
Oct 28, 2010	11.21	11.58	11.10	11.46	4,704,569	+0.42(+3.80%)
Oct 27, 2010	11.06	11.25	10.83	11.04	2,780,244	-0.10(-0.87%)
Oct 25, 2010	11.19	11.30	11.07	11.14	2,241,186	+0.07(+0.66%)
Oct 22, 2010	10.98	11.13	10.86	11.07	2,217,117	+0.16(+1.48%)
Oct 21, 2010	10.83	11.06	10.58	10.91	2,588,063	+0.15(+1.43%)
Oct 20, 2010	10.63	10.92	10.55	10.75	2,168,749	+0.22(+2.07%)
Oct 19, 2010	10.56	10.80	10.33	10.54	3,061,040	-0.27(-2.47%)
Oct 18, 2010	11.03	11.03	10.63	10.80	1,889,853	-0.13(-1.18%)
Oct 15, 2010	10.99	11.06	10.67	10.93	2,584,882	+0.08(+0.74%)
Oct 14, 2010	10.87	11.01	10.73	10.85	1,516,006	-0.02(-0.15%)
Oct 13, 2010	10.86	11.00	10.64	10.87	3,301,857	+0.19(+1.74%)
Oct 12, 2010	10.60	10.81	10.43	10.68	2,819,763	+0.02(+0.15%)
Oct 11, 2010	10.75	10.75	10.55	10.66	1,456,127	-0.08(-0.75%)
Oct 08, 2010	10.75	10.81	10.30	10.75	3,169,649	+0.46(+4.47%)
Oct 07, 2010	10.50	10.50	10.13	10.29	3,431	-0.14(-1.32%)
Oct 06, 2010	10.35	10.51	10.29	10.42	2,312,576	+0.03(+0.31%)
Oct 05, 2010	10.01	10.46	9.995	10.39	9,917	+0.57(+5.84%)
Oct 04, 2010	10.08	10.14	9.736	9.817	1,945,202	-0.29(-2.88%)
Oct 01, 2010	10.11	10.12	9.849	10.11	4,267,500	+0.16(+1.62%)
Sep 30, 2010	9.949	10.33	9.898	9.946	32,879	-0.15(-1.52%)
Sep 29, 2010	9.890	10.16	9.858	10.10	3,409,682	+0.14(+1.38%)
Sep 28, 2010	9.833	10.02	9.527	9.962	2,306	+0.19(+1.98%)
Sep 27, 2010	9.736	9.906	9.648	9.769	2,078,844	-0.01(-0.08%)
Sep 24, 2010	9.535	9.825	9.478	9.777	3,576,484	+0.47(+5.03%)
Sep 23, 2010	9.309	9.656	9.244	9.309	188,264	-0.15(-1.62%)
Sep 22, 2010	9.381	9.656	9.317	9.462	2,648,095	+0.02(+0.26%)
Sep 21, 2010	9.414	9.656	9.333	9.438	3,862,770	+0.05(+0.52%)
Sep 20, 2010	9.026	9.405	8.889	9.389	3,170,538	+0.44(+4.87%)
Sep 17, 2010	8.953	9.054	8.800	8.953	3,429,272	+0.11(+1.28%)
Sep 15, 2010	8.420	8.889	8.380	8.840	3,075,436	+0.35(+4.09%)
Sep 14, 2010	8.445	8.582	8.429	8.493	3,221,683	+0.02(+0.29%)
Sep 13, 2010	8.469	8.550	8.356	8.469	2,992,763	+0.19(+2.34%)
Sep 10, 2010	8.291	8.412	8.162	8.275	2,142,711	+0.02(+0.20%)
Sep 09, 2010	8.679	8.800	8.170	8.259	4,104,375	-0.18(-2.11%)
Sep 08, 2010	8.574	8.614	8.291	8.437	2,126	-0.31(-3.60%)
Sep 07, 2010	9.074	9.082	8.719	8.751	9,132	-0.33(-3.64%)
Sep 03, 2010	9.196	9.405	8.946	9.082	3,256,639	+0.13(+1.44%)
Sep 02, 2010	8.751	9.042	8.751	8.953	2,840	+0.26(+2.97%)
Sep 01, 2010	8.550	8.711	8.307	8.695	4,905,875	+0.39(+4.66%)
Aug 31, 2010	8.299	8.461	8.073	8.307	16,597	+0.09(+1.08%)
Aug 30, 2010	8.558	8.582	8.219	8.219	1,828,604	-0.40(-4.59%)
Aug 27, 2010	8.130	8.679	8.081	8.614	2,962,926	+0.37(+4.51%)
Aug 26, 2010	8.606	8.824	8.227	8.243	2,399,879	-0.27(-3.13%)
Aug 25, 2010	8.211	8.582	8.001	8.509	3,787	+0.15(+1.84%)
Aug 24, 2010	8.291	8.675	8.219	8.356	15,387	-0.26(-3.00%)
Aug 23, 2010	8.913	8.994	8.590	8.614	2,097,002	-0.20(-2.29%)
Aug 20, 2010	8.808	8.840	8.566	8.816	1,845,991	-0.03(-0.36%)
Aug 19, 2010	9.196	9.300	8.776	8.848	10,633	-0.40(-4.36%)
Aug 18, 2010	9.252	9.397	9.091	9.252	59,286	+0.02(+0.17%)
Aug 17, 2010	9.147	9.535	9.066	9.236	11,775	+0.27(+3.06%)
Aug 16, 2010	8.848	9.115	8.743	8.961	1,580,262	+0.00(+0.00%)
Aug 13, 2010	8.961	9.171	8.865	8.961	1,631,979	-0.12(-1.33%)
Aug 12, 2010	8.905	9.333	8.735	9.082	2,616,991	-0.03(-0.35%)
Aug 11, 2010	9.414	9.414	9.010	9.115	23,933	-0.66(-6.77%)
Aug 10, 2010	9.841	9.954	9.631	9.777	7,071	-0.27(-2.65%)
Aug 09, 2010	10.23	10.33	9.962	10.04	2,960,119	-0.10(-0.96%)
Aug 06, 2010	10.14	10.19	9.785	10.14	2,421,321	-0.11(-1.10%)
Aug 05, 2010	9.882	10.33	9.874	10.25	2,787,760	+0.11(+1.11%)
Aug 04, 2010	10.02	10.20	9.898	10.14	1,450	+0.20(+2.03%)
Aug 03, 2010	9.979	10.05	9.753	9.938	2,199	-0.17(-1.68%)
Aug 02, 2010	9.874	10.13	9.769	10.11	4,117,287	+0.52(+5.39%)
Jul 30, 2010	9.591	9.753	9.066	9.591	4,033,205	+0.23(+2.41%)
Jul 29, 2010	9.527	9.615	8.881	9.365	132	+0.03(+0.35%)
Jul 28, 2010	9.333	9.591	9.123	9.333	6,143	-0.04(-0.43%)
Jul 27, 2010	9.736	9.987	9.365	9.373	3,173,288	-0.24(-2.52%)
Jul 26, 2010	9.422	9.716	9.422	9.615	2,588,713	+0.19(+2.06%)
Jul 23, 2010	9.002	9.631	8.897	9.422	4,664,846	+0.35(+3.83%)
Jul 22, 2010	8.743	9.204	8.743	9.074	3,276	+0.52(+6.04%)
Jul 21, 2010	8.816	8.933	8.461	8.558	3,272,662	-0.11(-1.30%)
Jul 20, 2010	8.130	8.743	8.001	8.671	1,504	+0.36(+4.27%)
Jul 19, 2010	8.340	8.525	8.081	8.316	2,847,089	+0.01(+0.10%)
Jul 16, 2010	8.307	8.751	8.267	8.307	2,824,375	-0.52(-5.94%)
Jul 15, 2010	8.953	8.953	8.509	8.832	3,607,974	-0.07(-0.82%)
Jul 14, 2010	8.978	9.139	8.735	8.905	2,632,827	-0.12(-1.34%)
Jul 13, 2010	9.026	9.082	8.622	9.026	15,018	+0.62(+7.35%)
Jul 12, 2010	8.445	8.695	8.299	8.408	2,151,756	-0.15(-1.75%)
Jul 09, 2010	8.558	8.590	8.307	8.558	1,956,358	+0.15(+1.83%)
Jul 08, 2010	8.404	8.550	8.162	8.404	11,872	+0.19(+2.26%)
Jul 07, 2010	7.460	8.271	7.387	8.219	4,655,862	+0.79(+10.65%)
Jul 06, 2010	7.427	8.033	7.274	7.427	7,679	-0.23(-3.06%)
Jul 02, 2010	7.662	7.960	7.395	7.662	4,454,129	-0.15(-1.96%)
Jul 01, 2010	8.065	8.186	7.226	7.815	7,458,376	-0.26(-3.20%)
Jun 30, 2010	8.073	8.606	7.976	8.073	15,111	-0.23(-2.82%)
Jun 29, 2010	8.711	8.792	8.138	8.307	1,893	-0.78(-8.53%)
Jun 25, 2010	9.082	9.183	8.784	9.082	8,218,143	+0.19(+2.18%)
Jun 24, 2010	8.889	9.179	8.824	8.889	901	-0.25(-2.74%)
Jun 23, 2010	9.179	9.292	8.865	9.139	2,492,296	-0.04(-0.44%)
Jun 22, 2010	9.179	9.769	9.139	9.179	4,625	-0.42(-4.37%)
Jun 21, 2010	9.954	10.08	9.478	9.599	2,967,749	-0.08(-0.83%)
Jun 18, 2010	9.680	9.906	9.559	9.680	3,589,659	+0.18(+1.87%)
Jun 17, 2010	9.502	9.640	9.050	9.502	1,632	+0.14(+1.47%)
Jun 16, 2010	9.494	9.603	9.317	9.365	2,412,147	-0.26(-2.68%)
Jun 15, 2010	9.623	9.672	9.284	9.623	7,687	+0.44(+4.75%)
Jun 14, 2010	9.454	9.656	9.123	9.187	2,611,680	-0.06(-0.70%)
Jun 11, 2010	8.630	9.252	8.461	9.252	3,457,227	+0.45(+5.14%)
Jun 10, 2010	8.800	8.856	8.429	8.800	11,445	+0.55(+6.65%)
Jun 09, 2010	8.558	8.808	8.186	8.251	6,337,392	-0.14(-1.64%)
Jun 08, 2010	8.275	8.598	8.025	8.388	5,161,794	+0.13(+1.56%)
Jun 07, 2010	8.961	9.066	8.227	8.259	5,806,670	-0.65(-7.25%)
Jun 04, 2010	8.905	9.527	8.840	8.905	5,279,743	-0.76(-7.85%)
Jun 03, 2010	9.664	9.728	9.002	9.664	7,374,735	+0.69(+7.74%)
Jun 02, 2010	8.969	8.969	8.388	8.969	4,558,835	+0.54(+6.42%)
Jun 01, 2010	8.429	8.937	8.429	8.429	7,495	-0.34(-3.87%)
May 28, 2010	8.768	9.309	8.590	8.768	2,756,872	-0.34(-3.72%)
May 27, 2010	8.824	9.115	8.711	9.107	3,202,603	+0.68(+8.05%)
May 26, 2010	8.429	8.800	8.340	8.429	6,253	+0.15(+1.85%)
May 25, 2010	7.694	8.388	7.484	8.275	7,281,877	+0.22(+2.71%)
May 24, 2010	8.041	8.348	7.952	8.057	4,062,960	-0.02(-0.20%)
May 21, 2010	7.815	8.396	7.565	8.073	7,503,303	+0.08(+1.01%)
May 20, 2010	7.968	8.380	7.855	7.993	7,886,810	-0.79(-9.01%)
May 19, 2010	8.816	9.002	8.469	8.784	5,178,573	-0.10(-1.18%)
May 18, 2010	9.373	9.567	8.768	8.889	4,686,361	-0.32(-3.51%)
May 17, 2010	9.728	10.03	8.986	9.212	6,815,692	-0.50(-5.15%)
May 14, 2010	9.712	10.06	9.486	9.712	5,004,090	-0.49(-4.83%)
May 13, 2010	10.37	10.87	10.16	10.20	3,531,792	-0.27(-2.62%)
May 12, 2010	10.24	10.63	10.20	10.48	3,010,386	+0.31(+3.02%)
May 11, 2010	10.31	10.46	10.05	10.17	4,383,020	+0.26(+2.61%)
May 10, 2010	9.886	9.979	9.841	9.914	5,660,957	+0.69(+7.44%)
May 07, 2010	9.688	9.793	8.921	9.228	7,049,243	-0.54(-5.54%)
May 06, 2010	10.11	10.49	8.186	9.769	9,773,324	-0.21(-2.10%)
May 05, 2010	10.20	10.63	9.745	9.979	4,214,890	-0.57(-5.43%)
May 04, 2010	10.85	10.99	10.48	10.55	1,507	-0.56(-5.01%)
May 03, 2010	10.66	11.28	10.57	11.11	3,634,042	+0.32(+2.99%)
Apr 30, 2010	10.85	11.31	10.62	10.79	4,260,951	-0.07(-0.67%)
Apr 29, 2010	10.42	11.04	10.42	10.86	5,754,257	+0.73(+7.26%)
Apr 28, 2010	10.46	10.55	10.04	10.12	4,443,067	-0.19(-1.80%)
Apr 27, 2010	10.90	11.06	10.27	10.31	3,253	-0.69(-6.31%)
Apr 26, 2010	11.14	11.32	10.96	11.00	1,553,762	-0.06(-0.51%)
Apr 23, 2010	10.67	11.11	10.57	11.06	2,470,247	+0.43(+4.02%)
Apr 22, 2010	10.34	10.64	10.16	10.63	2,745,273	+0.11(+1.08%)
Apr 21, 2010	10.61	10.61	10.25	10.52	3,413,045	-0.03(-0.31%)
Apr 20, 2010	10.62	10.76	10.43	10.55	1,357,751	+0.05(+0.46%)
Apr 19, 2010	10.45	10.64	10.25	10.50	3,857,981	-0.08(-0.76%)
Apr 16, 2010	11.00	11.17	10.47	10.58	3,910,828	-0.45(-4.10%)
Apr 15, 2010	10.92	11.14	10.72	11.04	4,628,076	+0.08(+0.74%)
Apr 14, 2010	10.75	11.38	10.70	10.96	5,010,884	+0.31(+2.88%)
Apr 13, 2010	10.67	10.74	10.44	10.65	2,712,034	-0.08(-0.75%)
Apr 12, 2010	10.54	10.79	10.48	10.73	5,369,631	+0.32(+3.10%)
Apr 09, 2010	10.29	10.46	10.19	10.41	3,303,376	+0.23(+2.30%)
Apr 08, 2010	10.04	10.22	9.962	10.17	2,806,098	+0.09(+0.88%)
Apr 07, 2010	10.01	10.20	9.987	10.08	2,715,360	+0.02(+0.24%)
Apr 06, 2010	9.987	10.12	9.930	10.06	1,481,398	+0.12(+1.22%)
Apr 05, 2010	9.543	10.10	9.543	9.938	4,856,041	+0.43(+4.50%)