Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.914	10.29	9.863	9.911	32,996	-0.15(-1.52%)
Sep 29, 2010	9.855	10.12	9.823	10.06	3,421,733	+0.14(+1.38%)
Sep 28, 2010	9.799	9.984	9.493	9.927	2,314	+0.19(+1.98%)
Sep 27, 2010	9.702	9.871	9.614	9.734	2,086,192	-0.01(-0.08%)
Sep 24, 2010	9.501	9.791	9.445	9.742	3,589,124	+0.47(+5.03%)
Sep 23, 2010	9.276	9.622	9.211	9.276	188,929	-0.15(-1.62%)
Sep 22, 2010	9.348	9.622	9.284	9.429	2,657,455	+0.02(+0.26%)
Sep 21, 2010	9.380	9.622	9.300	9.404	3,876,422	+0.05(+0.52%)
Sep 20, 2010	8.994	9.372	8.857	9.356	3,181,744	+0.43(+4.87%)
Sep 17, 2010	8.922	9.022	8.769	8.922	3,441,392	+0.11(+1.28%)
Sep 15, 2010	8.391	8.857	8.351	8.809	3,086,306	+0.35(+4.09%)
Sep 14, 2010	8.415	8.552	8.399	8.463	3,233,070	+0.02(+0.29%)
Sep 13, 2010	8.439	8.520	8.326	8.439	3,003,340	+0.19(+2.34%)
Sep 10, 2010	8.262	8.383	8.133	8.246	2,150,284	+0.02(+0.20%)
Sep 09, 2010	8.648	8.769	8.141	8.230	4,118,881	-0.18(-2.11%)
Sep 08, 2010	8.544	8.584	8.262	8.407	2,134	-0.31(-3.60%)
Sep 07, 2010	9.042	9.050	8.688	8.721	9,164	-0.33(-3.64%)
Sep 03, 2010	9.163	9.372	8.915	9.050	3,268,149	+0.13(+1.44%)
Sep 02, 2010	8.721	9.010	8.721	8.922	2,850	+0.26(+2.97%)
Sep 01, 2010	8.520	8.680	8.278	8.664	4,923,214	+0.39(+4.66%)
Aug 31, 2010	8.270	8.431	8.045	8.278	16,656	+0.09(+1.08%)
Aug 30, 2010	8.528	8.552	8.190	8.190	1,835,067	-0.39(-4.59%)
Aug 27, 2010	8.101	8.648	8.053	8.584	2,973,398	+0.37(+4.51%)
Aug 26, 2010	8.576	8.793	8.198	8.214	2,408,361	-0.27(-3.13%)
Aug 25, 2010	8.182	8.552	7.972	8.479	3,801	+0.15(+1.84%)
Aug 24, 2010	8.262	8.644	8.190	8.326	15,442	-0.26(-3.00%)
Aug 23, 2010	8.882	8.962	8.560	8.584	2,104,413	-0.20(-2.29%)
Aug 20, 2010	8.777	8.809	8.536	8.785	1,852,515	-0.03(-0.36%)
Aug 19, 2010	9.163	9.268	8.745	8.817	10,671	-0.40(-4.36%)
Aug 18, 2010	9.219	9.364	9.059	9.219	59,496	+0.02(+0.17%)
Aug 17, 2010	9.115	9.501	9.034	9.203	11,817	+0.27(+3.06%)
Aug 16, 2010	8.817	9.083	8.713	8.930	1,585,847	+0.00(+0.00%)
Aug 13, 2010	8.930	9.139	8.833	8.930	1,637,747	-0.12(-1.33%)
Aug 12, 2010	8.874	9.300	8.705	9.050	2,626,240	-0.03(-0.35%)
Aug 11, 2010	9.380	9.380	8.978	9.083	24,017	-0.66(-6.77%)
Aug 10, 2010	9.807	9.919	9.598	9.742	7,096	-0.27(-2.65%)
Aug 09, 2010	10.19	10.29	9.927	10.01	2,970,581	-0.10(-0.96%)
Aug 06, 2010	10.10	10.15	9.750	10.10	2,429,879	-0.11(-1.10%)
Aug 05, 2010	9.847	10.29	9.839	10.22	2,797,613	+0.11(+1.11%)
Aug 04, 2010	9.984	10.17	9.863	10.10	1,455	+0.20(+2.03%)
Aug 03, 2010	9.943	10.02	9.718	9.903	2,207	-0.17(-1.68%)
Aug 02, 2010	9.839	10.10	9.734	10.07	4,131,839	+0.51(+5.39%)
Jul 30, 2010	9.557	9.718	9.034	9.557	4,047,460	+0.23(+2.41%)
Jul 29, 2010	9.493	9.581	8.849	9.332	133	+0.03(+0.35%)
Jul 28, 2010	9.300	9.557	9.091	9.300	6,165	-0.04(-0.43%)
Jul 27, 2010	9.702	9.952	9.332	9.340	3,184,503	-0.24(-2.52%)
Jul 26, 2010	9.388	9.682	9.388	9.581	2,597,863	+0.19(+2.06%)
Jul 23, 2010	8.970	9.598	8.865	9.388	4,681,333	+0.35(+3.83%)
Jul 22, 2010	8.713	9.171	8.713	9.042	3,287	+0.51(+6.04%)
Jul 21, 2010	8.785	8.902	8.431	8.528	3,284,229	-0.11(-1.30%)
Jul 20, 2010	8.101	8.713	7.972	8.640	1,510	+0.35(+4.27%)
Jul 19, 2010	8.310	8.495	8.053	8.286	2,857,152	+0.01(+0.10%)
Jul 16, 2010	8.278	8.721	8.238	8.278	2,834,357	-0.52(-5.94%)
Jul 15, 2010	8.922	8.922	8.479	8.801	3,620,725	-0.07(-0.82%)
Jul 14, 2010	8.946	9.107	8.705	8.874	2,642,132	-0.12(-1.34%)
Jul 13, 2010	8.994	9.050	8.592	8.994	15,071	+0.62(+7.35%)
Jul 12, 2010	8.415	8.664	8.270	8.379	2,159,361	-0.15(-1.75%)
Jul 09, 2010	8.528	8.560	8.278	8.528	1,963,273	+0.15(+1.83%)
Jul 08, 2010	8.375	8.520	8.133	8.375	11,914	+0.19(+2.26%)
Jul 07, 2010	7.433	8.242	7.361	8.190	4,672,317	+0.79(+10.65%)
Jul 06, 2010	7.401	8.005	7.248	7.401	7,706	-0.23(-3.06%)
Jul 02, 2010	7.635	7.932	7.369	7.635	4,469,872	-0.15(-1.96%)
Jul 01, 2010	8.037	8.158	7.200	7.787	7,484,736	-0.26(-3.20%)
Jun 30, 2010	8.045	8.576	7.948	8.045	15,164	-0.23(-2.82%)
Jun 29, 2010	8.680	8.761	8.109	8.278	1,900	-0.77(-8.53%)
Jun 25, 2010	9.050	9.151	8.753	9.050	8,247,189	+0.19(+2.18%)
Jun 24, 2010	8.857	9.147	8.793	8.857	904	-0.25(-2.74%)
Jun 23, 2010	9.147	9.260	8.833	9.107	2,501,105	-0.04(-0.44%)
Jun 22, 2010	9.147	9.734	9.107	9.147	4,641	-0.42(-4.37%)
Jun 21, 2010	9.919	10.04	9.445	9.565	2,978,238	-0.08(-0.83%)
Jun 18, 2010	9.646	9.871	9.525	9.646	3,602,346	+0.18(+1.87%)
Jun 17, 2010	9.469	9.606	9.018	9.469	1,638	+0.14(+1.47%)
Jun 16, 2010	9.461	9.569	9.284	9.332	2,420,672	-0.26(-2.68%)
Jun 15, 2010	9.590	9.638	9.252	9.590	7,714	+0.43(+4.75%)
Jun 14, 2010	9.421	9.622	9.091	9.155	2,620,911	-0.06(-0.70%)
Jun 11, 2010	8.600	9.219	8.431	9.219	3,469,446	+0.45(+5.14%)
Jun 10, 2010	8.769	8.825	8.399	8.769	11,485	+0.55(+6.65%)
Jun 09, 2010	8.528	8.777	8.158	8.222	6,359,790	-0.14(-1.64%)
Jun 08, 2010	8.246	8.568	7.997	8.359	5,180,038	+0.13(+1.56%)
Jun 07, 2010	8.930	9.034	8.198	8.230	5,827,193	-0.64(-7.25%)
Jun 04, 2010	8.874	9.493	8.809	8.874	5,298,404	-0.76(-7.85%)
Jun 03, 2010	9.630	9.694	8.970	9.630	7,400,800	+0.69(+7.74%)
Jun 02, 2010	8.938	8.938	8.359	8.938	4,574,947	+0.54(+6.42%)
Jun 01, 2010	8.399	8.906	8.399	8.399	7,521	-0.34(-3.87%)
May 28, 2010	8.737	9.276	8.560	8.737	2,766,616	-0.34(-3.72%)
May 27, 2010	8.793	9.083	8.680	9.075	3,213,922	+0.68(+8.05%)
May 26, 2010	8.399	8.769	8.310	8.399	6,276	+0.15(+1.85%)
May 25, 2010	7.667	8.359	7.458	8.246	7,307,614	+0.22(+2.71%)
May 24, 2010	8.013	8.318	7.924	8.029	4,077,319	-0.02(-0.20%)
May 21, 2010	7.787	8.367	7.538	8.045	7,529,822	+0.08(+1.01%)
May 20, 2010	7.940	8.351	7.828	7.964	7,914,685	-0.79(-9.01%)
May 19, 2010	8.785	8.970	8.439	8.753	5,196,876	-0.10(-1.18%)
May 18, 2010	9.340	9.533	8.737	8.857	4,702,924	-0.32(-3.51%)
May 17, 2010	9.694	9.992	8.954	9.179	6,839,780	-0.50(-5.15%)
May 14, 2010	9.678	10.02	9.453	9.678	5,021,776	-0.49(-4.83%)
May 13, 2010	10.34	10.83	10.12	10.17	3,544,274	-0.27(-2.62%)
May 12, 2010	10.20	10.60	10.16	10.44	3,021,026	+0.31(+3.02%)
May 11, 2010	10.27	10.42	10.01	10.14	4,398,511	+0.26(+2.61%)
May 10, 2010	9.851	9.943	9.807	9.879	5,680,964	+0.68(+7.44%)
May 07, 2010	9.654	9.758	8.890	9.195	7,074,158	-0.54(-5.54%)
May 06, 2010	10.07	10.45	8.158	9.734	9,807,866	-0.21(-2.10%)
May 05, 2010	10.17	10.60	9.710	9.943	4,229,787	-0.57(-5.43%)
May 04, 2010	10.81	10.95	10.44	10.51	1,512	-0.56(-5.01%)
May 03, 2010	10.62	11.24	10.53	11.07	3,646,886	+0.32(+2.99%)
Apr 30, 2010	10.81	11.27	10.59	10.75	4,276,011	-0.07(-0.67%)
Apr 29, 2010	10.39	11.01	10.39	10.82	5,774,594	+0.73(+7.26%)
Apr 28, 2010	10.42	10.51	10.01	10.09	4,458,770	-0.19(-1.80%)
Apr 27, 2010	10.86	11.02	10.23	10.27	3,265	-0.69(-6.31%)
Apr 26, 2010	11.10	11.28	10.92	10.97	1,559,253	-0.06(-0.51%)
Apr 23, 2010	10.64	11.07	10.53	11.02	2,478,977	+0.43(+4.02%)
Apr 22, 2010	10.31	10.60	10.13	10.60	2,754,976	+0.11(+1.07%)
Apr 21, 2010	10.57	10.57	10.22	10.48	3,425,108	-0.03(-0.31%)
Apr 20, 2010	10.58	10.72	10.39	10.51	1,362,550	+0.05(+0.46%)
Apr 19, 2010	10.41	10.60	10.22	10.47	3,871,616	-0.08(-0.76%)
Apr 16, 2010	10.97	11.13	10.43	10.55	3,924,650	-0.45(-4.10%)
Apr 15, 2010	10.88	11.10	10.68	11.00	4,644,433	+0.08(+0.74%)
Apr 14, 2010	10.72	11.34	10.66	10.92	5,028,594	+0.31(+2.88%)
Apr 13, 2010	10.64	10.70	10.40	10.61	2,721,620	-0.08(-0.75%)
Apr 12, 2010	10.50	10.76	10.44	10.69	5,388,609	+0.32(+3.10%)
Apr 09, 2010	10.26	10.43	10.16	10.37	3,315,051	+0.23(+2.30%)
Apr 08, 2010	10.01	10.18	9.927	10.14	2,816,016	+0.09(+0.88%)
Apr 07, 2010	9.976	10.16	9.952	10.05	2,724,957	+0.02(+0.24%)
Apr 06, 2010	9.952	10.09	9.895	10.02	1,486,633	+0.12(+1.22%)
Apr 05, 2010	9.509	10.06	9.509	9.903	4,873,203	+0.43(+4.50%)
Apr 01, 2010	9.710	9.477	9.477	9.477	5,994,735	-0.08(-0.84%)
Mar 31, 2010	9.791	9.823	9.461	9.557	5,049,816	-0.30(-3.02%)
Mar 30, 2010	9.968	10.11	9.742	9.855	2,599,045	-0.12(-1.21%)
Mar 29, 2010	10.06	10.23	9.952	9.976	2,284,643	-0.06(-0.64%)
Mar 26, 2010	10.10	10.23	9.758	10.04	2,814,635	+0.00(+0.00%)
Mar 25, 2010	10.33	10.70	10.04	10.04	6,129,213	-0.27(-2.58%)
Mar 24, 2010	10.29	10.34	10.01	10.31	3,105,435	-0.06(-0.62%)
Mar 23, 2010	10.14	10.50	10.10	10.37	4,268,842	+0.27(+2.63%)
Mar 22, 2010	9.453	10.12	9.348	10.10	5,693,989	+0.50(+5.19%)
Mar 19, 2010	9.517	9.775	9.332	9.606	4,419,023	+0.14(+1.44%)
Mar 18, 2010	9.549	9.646	9.340	9.469	3,210,865	-0.13(-1.34%)
Mar 17, 2010	9.630	9.734	9.573	9.598	1,505,616	-0.02(-0.17%)
Mar 16, 2010	9.525	9.620	9.324	9.614	2,275,284	+0.11(+1.19%)
Mar 15, 2010	9.429	9.501	9.348	9.501	1,439,584	+0.06(+0.68%)
Mar 12, 2010	9.590	9.799	9.356	9.437	4,303,876	-0.08(-0.85%)
Mar 11, 2010	9.300	9.525	9.059	9.517	2,382,214	+0.16(+1.72%)
Mar 10, 2010	9.622	9.775	9.276	9.356	4,056,653	-0.23(-2.43%)
Mar 09, 2010	9.622	10.02	9.477	9.590	3,190,966	-0.06(-0.67%)
Mar 08, 2010	9.622	9.654	9.453	9.654	2,475,869	+0.08(+0.84%)
Mar 05, 2010	9.590	9.734	9.493	9.573	3,567,606	+0.14(+1.45%)
Mar 04, 2010	9.404	9.477	9.155	9.437	3,292,134	+0.06(+0.60%)
Mar 03, 2010	9.646	9.686	9.340	9.380	5,643,483	+0.31(+3.37%)
Mar 02, 2010	9.308	9.525	9.026	9.075	2,346,818	-0.18(-1.91%)
Mar 01, 2010	9.139	9.573	9.091	9.252	4,382,954	+0.10(+1.14%)
Feb 26, 2010	8.922	9.260	8.833	9.147	2,850,714	+0.26(+2.90%)
Feb 25, 2010	8.576	8.914	8.431	8.890	2,402,262	+0.09(+1.01%)
Feb 24, 2010	8.600	8.954	8.391	8.801	3,741,017	+0.24(+2.82%)
Feb 23, 2010	8.761	8.849	8.471	8.560	2,446,635	-0.20(-2.30%)
Feb 22, 2010	8.922	8.978	8.608	8.761	1,995,007	-0.08(-0.91%)
Feb 19, 2010	8.737	9.026	8.688	8.841	1,465,086	+0.14(+1.67%)
Feb 18, 2010	8.664	8.833	8.608	8.697	1,676,617	+0.01(+0.09%)
Feb 17, 2010	8.600	8.753	8.479	8.688	2,404,259	+0.12(+1.41%)
Feb 16, 2010	8.415	8.608	8.133	8.568	1,850,914	+0.18(+2.11%)
Feb 12, 2010	8.206	8.391	8.391	8.391	2,369,950	-0.01(-0.10%)
Feb 11, 2010	8.222	8.455	8.021	8.399	2,126,609	+0.08(+0.97%)
Feb 10, 2010	8.214	8.351	7.924	8.318	2,174,799	+0.08(+0.98%)
Feb 09, 2010	7.916	8.254	7.771	8.238	3,446,313	+0.59(+7.68%)
Feb 08, 2010	7.828	8.318	7.570	7.651	3,684,238	-0.17(-2.16%)
Feb 05, 2010	8.061	8.141	7.417	7.820	5,314,583	-0.28(-3.48%)
Feb 04, 2010	8.656	8.680	8.029	8.101	3,088,502	-0.67(-7.61%)
Feb 03, 2010	8.648	8.833	8.479	8.769	1,855,811	+0.10(+1.11%)
Feb 02, 2010	8.648	8.865	8.230	8.672	3,475,750	-0.05(-0.58%)
Feb 01, 2010	8.351	8.753	8.222	8.723	3,122,163	+0.43(+5.16%)
Jan 29, 2010	8.431	8.672	8.125	8.294	3,920,507	-0.04(-0.48%)
Jan 28, 2010	8.455	8.938	8.174	8.335	3,668,587	-0.09(-1.05%)
Jan 27, 2010	8.238	8.479	8.077	8.423	2,463,648	+0.19(+2.35%)
Jan 26, 2010	8.077	8.543	8.077	8.230	2,467,542	+0.11(+1.39%)
Jan 25, 2010	8.318	8.568	7.981	8.117	4,868,470	-0.09(-1.08%)
Jan 22, 2010	8.520	8.769	8.117	8.206	4,912,355	-0.45(-5.20%)
Jan 21, 2010	9.059	9.211	8.560	8.656	3,653,012	-0.39(-4.36%)
Jan 20, 2010	9.107	9.115	8.801	9.050	2,589,448	-0.16(-1.75%)
Jan 19, 2010	9.292	9.469	9.107	9.211	3,992,536	-0.09(-0.95%)
Jan 15, 2010	9.598	9.300	9.300	9.300	3,588,239	-0.22(-2.28%)
Jan 14, 2010	9.236	9.598	9.236	9.517	1,868,801	+0.15(+1.63%)
Jan 13, 2010	9.123	9.388	8.930	9.364	3,158,023	+0.29(+3.19%)
Jan 12, 2010	9.847	9.847	8.938	9.075	6,637,720	-0.90(-9.03%)
Jan 11, 2010	9.839	10.06	9.565	9.976	5,202,044	+0.31(+3.16%)
Jan 08, 2010	9.517	9.750	9.374	9.670	6,402,096	+0.34(+3.62%)
Jan 07, 2010	9.364	9.437	9.107	9.332	3,489,942	+0.01(+0.09%)
Jan 06, 2010	9.662	9.807	9.276	9.324	7,657,585	-0.33(-3.42%)
Jan 05, 2010	8.970	9.702	8.849	9.654	7,723,309	+0.69(+7.72%)
Jan 04, 2010	8.890	8.962	8.761	8.962	3,076,609	+0.24(+2.77%)
Dec 31, 2009	8.753	8.721	8.721	8.721	2,202,142	-0.01(-0.09%)
Dec 30, 2009	8.640	8.858	8.544	8.729	2,464,802	-0.03(-0.37%)
Dec 29, 2009	8.624	8.890	8.616	8.761	1,530,123	+0.08(+0.93%)
Dec 28, 2009	8.833	8.849	8.544	8.680	1,396,867	-0.09(-1.01%)
Dec 24, 2009	8.648	8.817	8.640	8.769	487,889	+0.12(+1.40%)
Dec 23, 2009	8.568	8.672	8.347	8.648	1,530,901	+0.20(+2.38%)
Dec 22, 2009	8.890	8.890	8.310	8.447	4,321,325	-0.44(-4.98%)
Dec 21, 2009	8.713	9.002	8.664	8.890	5,793,963	+0.23(+2.70%)
Dec 18, 2009	8.238	8.656	8.182	8.656	14,468,516	+0.90(+11.62%)
Dec 17, 2009	7.570	8.190	7.570	7.755	8,761,103	+0.00(+0.00%)
Dec 16, 2009	7.643	7.804	7.506	7.755	7,559,250	+0.17(+2.23%)
Dec 15, 2009	7.377	7.643	7.321	7.586	4,926,371	+0.19(+2.61%)
Dec 14, 2009	7.546	7.562	7.377	7.393	4,698,883	+0.10(+1.32%)
Dec 11, 2009	7.047	7.321	7.023	7.297	2,921,939	+0.35(+4.98%)
Dec 10, 2009	7.120	7.240	6.894	6.951	2,633,197	-0.08(-1.14%)
Dec 09, 2009	6.919	7.055	6.838	7.031	3,461,902	+0.19(+2.82%)
Dec 08, 2009	6.999	7.152	6.645	6.838	4,069,002	+0.23(+3.53%)
Dec 07, 2009	6.581	6.774	6.500	6.605	3,796,274	-0.02(-0.36%)
Dec 04, 2009	6.734	6.943	6.396	6.629	4,369,645	-0.02(-0.24%)
Dec 03, 2009	6.516	6.814	6.488	6.645	6,311,775	+0.18(+2.74%)
Dec 02, 2009	6.275	6.573	6.275	6.468	3,685,274	+0.14(+2.29%)
Dec 01, 2009	5.929	6.484	5.929	6.323	5,698,475	+0.47(+7.97%)
Nov 30, 2009	5.615	5.897	5.462	5.857	3,207,056	+0.24(+4.30%)
Nov 27, 2009	5.527	5.760	5.358	5.615	1,046,123	-0.19(-3.19%)
Nov 25, 2009	5.631	5.833	5.535	5.800	1,398,201	+0.24(+4.34%)
Nov 24, 2009	5.535	5.615	5.358	5.559	1,465,072	-0.02(-0.43%)
Nov 23, 2009	5.656	5.784	5.535	5.583	2,082,664	+0.10(+1.76%)
Nov 20, 2009	5.567	5.672	5.430	5.487	2,957,082	-0.13(-2.29%)
Nov 19, 2009	5.752	5.752	5.519	5.615	2,188,091	-0.22(-3.72%)
Nov 18, 2009	5.776	5.857	5.720	5.833	1,619,054	+0.04(+0.69%)
Nov 17, 2009	5.800	5.929	5.712	5.792	3,249,901	-0.07(-1.23%)
Nov 16, 2009	5.873	6.082	5.792	5.865	3,040,138	+0.16(+2.82%)
Nov 13, 2009	5.656	5.873	5.551	5.704	2,609,248	+0.15(+2.75%)
Nov 12, 2009	5.808	5.969	5.511	5.551	2,774,202	-0.30(-5.09%)
Nov 11, 2009	5.680	6.082	5.672	5.849	4,568,454	+0.22(+3.86%)
Nov 10, 2009	5.575	5.784	5.471	5.631	2,364,543	-0.02(-0.28%)
Nov 09, 2009	5.462	5.672	5.382	5.648	2,720,276	+0.32(+6.04%)
Nov 06, 2009	4.730	5.326	4.537	5.326	4,346,197	+0.51(+10.52%)
Nov 05, 2009	4.835	4.915	4.746	4.819	5,779,695	+0.04(+0.84%)
Nov 04, 2009	4.988	5.125	4.746	4.779	4,817,446	-0.10(-1.98%)
Nov 03, 2009	4.384	5.060	4.304	4.875	7,617,207	+0.21(+4.48%)
Nov 02, 2009	4.626	4.763	4.433	4.666	4,540,640	+0.11(+2.47%)
Oct 30, 2009	4.755	4.811	4.328	4.553	11,714,262	-0.26(-5.35%)
Oct 29, 2009	4.698	4.944	4.473	4.811	7,917,385	+0.19(+4.18%)
Oct 28, 2009	5.125	5.221	4.497	4.618	9,090,354	-0.61(-11.69%)
Oct 27, 2009	5.495	5.543	5.197	5.229	5,695,037	-0.25(-4.55%)
Oct 26, 2009	5.648	5.752	5.277	5.479	3,815,804	-0.16(-2.85%)
Oct 23, 2009	5.631	5.639	5.511	5.639	4,384,375	-0.19(-3.18%)
Oct 22, 2009	5.704	5.937	5.551	5.824	2,848,310	+0.12(+2.12%)
Oct 21, 2009	5.559	5.977	5.519	5.704	6,568,489	+0.10(+1.72%)
Oct 20, 2009	5.511	5.672	5.495	5.607	3,287,009	+0.04(+0.72%)
Oct 19, 2009	5.446	5.672	5.446	5.567	3,547,616	+0.14(+2.52%)
Oct 16, 2009	5.752	5.752	5.422	5.430	3,847,998	-0.37(-6.38%)
Oct 15, 2009	5.623	5.913	5.615	5.800	3,005,313	+0.09(+1.55%)
Oct 14, 2009	5.648	5.720	5.631	5.712	2,052,339	+0.18(+3.20%)
Oct 13, 2009	5.631	5.639	5.431	5.535	2,509,262	-0.09(-1.57%)
Oct 12, 2009	5.648	5.744	5.511	5.623	2,358,081	+0.03(+0.58%)
Oct 09, 2009	5.535	5.736	5.390	5.591	2,690,114	+0.06(+1.02%)
Oct 08, 2009	5.511	5.688	5.358	5.535	3,561,190	+0.11(+2.08%)
Oct 07, 2009	5.382	5.591	5.277	5.422	2,267,003	+0.02(+0.30%)
Oct 06, 2009	5.181	5.543	5.117	5.406	5,383,340	+0.30(+5.83%)
Oct 05, 2009	4.923	5.141	4.923	5.109	2,428,711	+0.24(+4.96%)
Oct 02, 2009	4.899	5.052	4.690	4.867	4,131,985	-0.20(-3.97%)