Marvell Technology Inc (NQ: MRVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.30	10.43	10.24	10.32	6,355,718	-0.11(-1.01%)
Jun 27, 2013	10.40	10.53	10.34	10.43	7,769,128	+0.09(+0.85%)
Jun 26, 2013	10.15	10.35	10.02	10.34	0	+0.24(+2.36%)
Jun 25, 2013	9.893	10.17	9.831	10.10	11,155,429	+0.40(+4.09%)
Jun 24, 2013	9.725	9.831	9.540	9.708	0	-0.16(-1.61%)
Jun 21, 2013	9.902	9.955	9.752	9.866	8,434,663	+0.02(+0.18%)
Jun 20, 2013	9.761	9.893	9.699	9.849	0	-0.06(-0.62%)
Jun 19, 2013	10.16	10.23	9.893	9.911	0	-0.29(-2.85%)
Jun 18, 2013	9.981	10.20	9.981	10.20	0	+0.20(+2.03%)
Jun 17, 2013	9.875	10.03	9.840	9.999	8,879,601	+0.29(+3.00%)
Jun 14, 2013	9.743	9.814	9.699	9.708	0	-0.02(-0.18%)
Jun 13, 2013	9.699	9.778	9.593	9.725	6,883,318	+0.06(+0.64%)
Jun 12, 2013	9.717	9.866	9.558	9.664	10,523,153	+0.08(+0.83%)
Jun 11, 2013	9.655	9.836	9.540	9.584	10,447,517	-0.19(-1.98%)
Jun 10, 2013	9.708	9.866	9.682	9.778	0	-0.08(-0.80%)
Jun 07, 2013	9.471	9.954	9.419	9.857	0	+0.42(+4.46%)
Jun 06, 2013	9.384	9.550	9.366	9.436	0	+0.04(+0.47%)
Jun 05, 2013	9.410	9.498	9.322	9.392	0	-0.09(-0.93%)
Jun 04, 2013	9.594	9.629	9.401	9.480	0	-0.07(-0.73%)
Jun 03, 2013	9.524	9.651	9.270	9.550	10,396,738	+0.04(+0.41%)
May 31, 2013	9.717	9.787	9.485	9.511	11,897,929	-0.18(-1.86%)
May 30, 2013	10.04	10.09	9.629	9.691	0	-0.33(-3.32%)
May 29, 2013	9.805	10.25	9.805	10.02	10,101,387	+0.12(+1.24%)
May 28, 2013	10.02	10.09	9.892	9.901	7,992,562	-0.04(-0.44%)
May 24, 2013	10.39	10.44	9.831	9.945	0	+0.03(+0.27%)
May 23, 2013	9.761	10.01	9.471	9.919	13,385,815	-0.04(-0.44%)
May 22, 2013	10.16	10.26	9.901	9.962	0	-0.20(-1.98%)
May 21, 2013	10.10	10.25	10.02	10.16	0	+0.04(+0.43%)
May 20, 2013	9.998	10.19	9.945	10.12	5,729,026	+0.10(+0.96%)
May 17, 2013	9.980	10.11	9.954	10.02	0	+0.11(+1.15%)
May 16, 2013	9.901	10.04	9.831	9.910	4,342,542	+0.07(+0.67%)
May 15, 2013	9.805	9.980	9.774	9.844	0	+0.14(+1.40%)
May 13, 2013	9.594	9.866	9.550	9.708	0	+0.12(+1.28%)
May 10, 2013	9.515	9.585	9.454	9.585	0	+0.11(+1.20%)
May 09, 2013	9.445	9.498	9.331	9.471	0	-0.03(-0.28%)
May 08, 2013	9.287	9.533	9.278	9.498	0	+0.20(+2.17%)
May 07, 2013	9.454	9.471	9.173	9.296	10,070,979	-0.18(-1.85%)
May 06, 2013	9.419	9.568	9.392	9.471	0	+0.08(+0.84%)
May 03, 2013	9.550	9.524	9.349	9.392	0	-0.05(-0.56%)
May 02, 2013	9.542	9.594	9.068	9.445	0	-0.11(-1.19%)
May 01, 2013	9.428	9.638	9.401	9.559	0	+0.12(+1.30%)
Apr 30, 2013	9.322	9.463	9.261	9.436	0	+0.11(+1.13%)
Apr 29, 2013	9.235	9.436	9.235	9.331	7,416,266	+0.09(+0.95%)
Apr 26, 2013	9.182	9.331	9.243	9.243	6,524,118	-0.02(-0.19%)
Apr 25, 2013	9.164	9.366	9.077	9.261	0	+0.17(+1.88%)
Apr 24, 2013	8.945	9.122	8.857	9.090	0	+0.14(+1.52%)
Apr 23, 2013	8.919	9.059	8.827	8.954	7,024,639	+0.12(+1.39%)
Apr 22, 2013	8.551	8.893	8.494	8.831	10,094,142	+0.29(+3.44%)
Apr 19, 2013	8.393	8.542	8.323	8.537	7,916,182	+0.16(+1.94%)
Apr 18, 2013	8.691	8.704	8.296	8.375	11,375,489	-0.27(-3.14%)
Apr 17, 2013	8.928	8.936	8.586	8.647	10,670,031	-0.35(-3.90%)
Apr 16, 2013	8.963	9.024	8.901	8.998	6,969,492	+0.10(+1.08%)
Apr 15, 2013	9.059	9.085	8.901	8.901	10,421,059	-0.25(-2.78%)
Apr 12, 2013	9.024	9.305	8.954	9.156	9,853,829	+0.11(+1.16%)
Apr 11, 2013	9.112	9.173	8.928	9.050	9,059,774	-0.18(-1.90%)
Apr 10, 2013	9.156	9.314	9.068	9.226	9,803,163	+0.10(+1.06%)
Apr 09, 2013	9.156	9.217	8.875	9.129	9,716,912	-0.05(-0.57%)
Apr 08, 2013	8.980	9.191	8.963	9.182	5,939,432	+0.17(+1.85%)
Apr 05, 2013	8.901	9.042	8.805	9.015	8,041,769	-0.09(-0.96%)
Apr 04, 2013	8.761	9.147	8.726	9.103	8,631,855	+0.32(+3.70%)
Apr 03, 2013	8.919	9.011	8.730	8.779	9,172,942	-0.10(-1.09%)
Apr 02, 2013	9.112	9.121	8.857	8.875	5,328,452	-0.24(-2.60%)
Apr 01, 2013	9.243	9.278	9.059	9.112	5,089,664	-0.16(-1.75%)
Mar 28, 2013	9.129	9.278	9.103	9.274	5,319,084	+0.06(+0.62%)
Mar 27, 2013	9.121	9.252	9.085	9.217	3,948,039	+0.02(+0.19%)
Mar 26, 2013	8.998	9.217	8.989	9.200	4,994,154	+0.18(+2.04%)
Mar 25, 2013	8.971	9.085	8.928	9.015	6,564,062	+0.06(+0.69%)
Mar 22, 2013	8.998	9.085	8.928	8.954	5,800,971	+0.06(+0.69%)
Mar 21, 2013	9.129	9.142	8.879	8.893	10,422,189	-0.27(-2.97%)
Mar 20, 2013	9.103	9.270	9.103	9.164	6,628,468	+0.11(+1.26%)
Mar 19, 2013	9.235	9.270	8.910	9.050	9,372,401	-0.18(-1.90%)
Mar 18, 2013	9.208	9.318	9.138	9.226	6,373,445	-0.15(-1.64%)
Mar 15, 2013	9.471	9.506	9.270	9.379	8,304,823	-0.14(-1.43%)
Mar 14, 2013	9.428	9.638	9.392	9.515	8,947,374	+0.13(+1.40%)
Mar 13, 2013	9.331	9.392	9.204	9.384	7,089,823	+0.11(+1.13%)
Mar 12, 2013	9.287	9.401	9.200	9.278	6,105,944	-0.04(-0.47%)
Mar 11, 2013	9.296	9.357	9.261	9.322	5,846,516	+0.00(+0.00%)
Mar 08, 2013	9.069	9.418	9.034	9.322	12,150,214	+0.28(+3.09%)
Mar 07, 2013	9.165	9.200	8.973	9.043	6,053,701	-0.08(-0.86%)
Mar 06, 2013	9.087	9.157	8.982	9.122	8,838,437	+0.08(+0.87%)
Mar 05, 2013	9.000	9.122	8.965	9.043	10,156,575	+0.05(+0.58%)
Mar 04, 2013	8.921	9.069	8.808	8.991	8,961,535	+0.03(+0.39%)
Mar 01, 2013	8.790	9.000	8.677	8.956	9,212,991	+0.15(+1.73%)
Feb 28, 2013	8.965	9.017	8.799	8.803	10,056,694	-0.16(-1.80%)
Feb 27, 2013	8.721	9.052	8.712	8.965	9,690,309	+0.21(+2.39%)
Feb 26, 2013	8.633	8.790	8.594	8.755	12,684,272	+0.17(+1.93%)
Feb 25, 2013	8.677	8.825	8.590	8.590	15,550,100	-0.03(-0.40%)
Feb 22, 2013	8.703	8.712	8.154	8.625	29,134,600	+0.37(+4.44%)
Feb 21, 2013	8.110	8.337	7.988	8.258	17,515,392	+0.20(+2.49%)
Feb 20, 2013	8.162	8.285	8.049	8.058	10,228,014	-0.03(-0.38%)
Feb 19, 2013	8.180	8.180	8.040	8.088	11,875,823	-0.07(-0.80%)
Feb 15, 2013	8.293	8.380	8.128	8.154	7,663,291	-0.15(-1.79%)
Feb 14, 2013	8.145	8.346	8.110	8.302	8,211,797	+0.11(+1.38%)
Feb 13, 2013	8.232	8.267	8.093	8.189	10,351,150	-0.05(-0.64%)
Feb 12, 2013	8.302	8.380	8.215	8.241	8,313,754	-0.09(-1.05%)
Feb 11, 2013	8.250	8.337	8.197	8.328	5,772,268	+0.08(+0.95%)
Feb 08, 2013	8.101	8.267	8.067	8.250	8,658,484	+0.16(+1.94%)
Feb 07, 2013	8.258	8.285	7.988	8.093	10,606,204	-0.19(-2.32%)
Feb 06, 2013	8.285	8.337	8.219	8.285	7,979,150	+0.20(+2.43%)
Feb 04, 2013	8.215	8.311	8.075	8.088	7,370,667	-0.20(-2.42%)
Feb 01, 2013	8.180	8.319	8.110	8.289	9,414,030	+0.22(+2.76%)
Jan 31, 2013	8.110	8.162	7.997	8.067	8,253,838	-0.02(-0.22%)
Jan 30, 2013	8.223	8.372	8.067	8.084	11,600,359	-0.16(-1.90%)
Jan 29, 2013	8.075	8.258	8.067	8.241	11,516,320	+0.03(+0.32%)
Jan 28, 2013	8.014	8.276	7.979	8.215	9,797,485	+0.23(+2.84%)
Jan 25, 2013	8.005	8.162	7.953	7.988	9,706,118	+0.04(+0.55%)
Jan 24, 2013	8.023	8.067	7.883	7.944	13,095,118	-0.17(-2.15%)
Jan 23, 2013	7.744	8.180	7.613	8.119	31,981,080	+0.37(+4.84%)
Jan 22, 2013	7.535	7.787	7.482	7.744	12,590,069	+0.17(+2.30%)
Jan 18, 2013	7.482	7.587	7.412	7.569	9,479,623	-0.01(-0.12%)
Jan 17, 2013	7.596	7.718	7.439	7.578	19,570,000	-0.03(-0.46%)
Jan 16, 2013	7.517	7.639	7.508	7.613	6,436,934	+0.06(+0.81%)
Jan 15, 2013	7.596	7.604	7.469	7.552	9,181,134	-0.07(-0.89%)
Jan 14, 2013	7.526	7.639	7.317	7.620	13,765,818	+0.10(+1.37%)
Jan 11, 2013	7.351	7.535	7.351	7.517	10,316,620	+0.12(+1.65%)
Jan 10, 2013	7.194	7.412	7.160	7.395	20,419,254	+0.26(+3.67%)
Jan 09, 2013	7.029	7.142	6.950	7.133	20,071,188	+0.24(+3.41%)
Jan 08, 2013	6.889	7.072	6.863	6.898	16,863,882	+0.07(+1.02%)
Jan 07, 2013	6.793	6.959	6.741	6.828	13,594,145	+0.02(+0.26%)
Jan 04, 2013	6.549	6.846	6.471	6.811	20,080,252	+0.28(+4.27%)
Jan 03, 2013	6.514	6.680	6.388	6.532	16,493,742	+0.09(+1.35%)
Jan 02, 2013	6.410	6.471	6.261	6.444	21,618,022	+0.11(+1.78%)
Dec 31, 2012	6.226	6.357	6.174	6.332	12,825,230	+0.08(+1.26%)
Dec 28, 2012	6.174	6.288	6.148	6.253	22,827,324	+0.03(+0.42%)
Dec 27, 2012	6.261	6.340	6.087	6.226	40,456,680	-0.23(-3.51%)
Dec 26, 2012	7.194	7.299	6.270	6.453	34,817,516	-0.74(-10.30%)
Dec 24, 2012	7.229	7.255	7.142	7.194	2,896,998	-0.08(-1.08%)
Dec 21, 2012	7.151	7.308	7.107	7.273	21,744,868	-0.10(-1.30%)
Dec 20, 2012	7.578	7.613	7.347	7.369	9,503,201	-0.23(-2.99%)
Dec 19, 2012	7.630	7.726	7.561	7.596	11,592,260	+0.08(+1.04%)
Dec 18, 2012	7.369	7.561	7.325	7.517	14,384,283	+0.26(+3.61%)
Dec 17, 2012	7.194	7.282	7.107	7.255	10,059,480	+0.10(+1.34%)
Dec 14, 2012	7.247	7.308	7.107	7.160	9,041,996	-0.11(-1.56%)
Dec 13, 2012	7.404	7.469	7.194	7.273	10,582,226	-0.12(-1.65%)
Dec 12, 2012	7.578	7.670	7.325	7.395	13,012,319	-0.14(-1.85%)
Dec 11, 2012	7.535	7.587	7.456	7.535	15,032,055	+0.06(+0.82%)
Dec 10, 2012	7.508	7.621	7.378	7.474	13,011,784	-0.14(-1.88%)
Dec 07, 2012	7.751	7.759	7.569	7.616	12,468,306	-0.06(-0.85%)
Dec 06, 2012	7.551	7.690	7.439	7.681	18,657,102	+0.12(+1.60%)
Dec 05, 2012	7.465	7.577	7.404	7.560	19,399,366	+0.06(+0.81%)
Dec 04, 2012	7.378	7.551	7.318	7.500	15,979,002	+0.17(+2.30%)
Nov 30, 2012	7.335	7.370	7.205	7.331	22,994,610	-0.01(-0.18%)
Nov 29, 2012	7.474	7.547	7.231	7.344	15,596,960	-0.05(-0.70%)
Nov 28, 2012	7.101	7.422	7.049	7.396	15,009,422	+0.21(+2.95%)
Nov 27, 2012	7.231	7.318	7.153	7.183	13,320,371	-0.05(-0.72%)
Nov 26, 2012	6.945	7.266	6.919	7.235	17,804,134	+0.25(+3.53%)
Nov 23, 2012	6.789	6.997	6.772	6.989	5,300,022	+0.22(+3.20%)
Nov 21, 2012	6.755	6.841	6.707	6.772	10,531,383	+0.01(+0.13%)
Nov 20, 2012	6.625	6.763	6.556	6.763	17,505,664	+0.10(+1.49%)
Nov 19, 2012	6.426	6.694	6.408	6.664	11,850,476	+0.26(+3.99%)
Nov 16, 2012	6.538	6.582	6.105	6.408	23,782,758	-0.01(-0.16%)
Nov 15, 2012	6.434	6.586	6.391	6.418	13,846,781	+0.04(+0.70%)
Nov 14, 2012	6.616	6.659	6.356	6.374	14,324,861	-0.17(-2.65%)
Nov 13, 2012	6.798	6.798	6.538	6.547	7,202,820	-0.19(-2.77%)
Nov 12, 2012	6.789	6.789	6.616	6.733	5,289,881	+0.00(+0.06%)
Nov 09, 2012	6.781	6.963	6.711	6.729	7,787,763	-0.05(-0.77%)
Nov 08, 2012	6.876	6.919	6.755	6.781	5,859,579	-0.08(-1.14%)
Nov 07, 2012	7.015	7.015	6.798	6.859	9,500,117	-0.21(-2.94%)
Nov 06, 2012	7.049	7.144	6.963	7.066	9,656,588	+0.02(+0.25%)
Nov 05, 2012	6.893	7.066	6.859	7.049	6,782,159	+0.14(+2.01%)
Nov 02, 2012	6.954	7.041	6.876	6.911	8,340,592	-0.09(-1.30%)
Nov 01, 2012	6.833	7.041	6.833	7.002	10,427,316	+0.17(+2.47%)
Oct 31, 2012	6.729	6.911	6.711	6.833	10,421,844	+0.12(+1.74%)
Oct 26, 2012	6.685	6.716	6.716	6.716	12,532,090	+0.01(+0.19%)
Oct 25, 2012	6.633	6.720	6.504	6.703	11,929,468	+0.14(+2.11%)
Oct 24, 2012	6.651	6.668	6.408	6.564	16,730,152	-0.03(-0.53%)
Oct 23, 2012	6.374	6.690	6.339	6.599	19,160,946	+0.05(+0.71%)
Oct 19, 2012	6.885	6.893	6.512	6.552	62,919,212	-1.09(-14.31%)
Oct 18, 2012	7.759	7.777	7.638	7.647	12,551,355	-0.15(-1.87%)
Oct 17, 2012	7.725	7.837	7.629	7.792	13,392,077	+0.02(+0.32%)
Oct 16, 2012	7.621	7.794	7.577	7.768	9,567,163	+0.23(+2.99%)
Oct 15, 2012	7.569	7.681	7.508	7.543	11,605,295	-0.03(-0.46%)
Oct 12, 2012	7.690	7.785	7.517	7.577	17,687,670	-0.11(-1.46%)
Oct 11, 2012	7.681	7.794	7.534	7.690	24,847,018	+0.05(+0.68%)
Oct 10, 2012	7.751	7.820	7.613	7.638	13,569,983	-0.16(-2.00%)
Oct 09, 2012	7.950	8.002	7.768	7.794	12,083,770	-0.17(-2.17%)
Oct 08, 2012	7.976	8.036	7.898	7.967	4,617,455	-0.04(-0.54%)
Oct 05, 2012	8.132	8.227	7.980	8.010	9,548,483	-0.10(-1.23%)
Oct 04, 2012	7.950	8.123	7.881	8.110	9,541,993	+0.16(+1.96%)
Oct 03, 2012	8.036	8.097	7.932	7.954	17,150,900	-0.07(-0.92%)
Oct 02, 2012	7.958	8.045	7.837	8.028	17,247,726	+0.07(+0.93%)
Oct 01, 2012	7.950	8.088	7.889	7.954	10,277,681	+0.03(+0.33%)
Sep 28, 2012	8.045	8.054	7.915	7.928	11,774,528	-0.15(-1.88%)
Sep 27, 2012	7.993	8.149	7.889	8.080	15,186,607	+0.11(+1.36%)
Sep 26, 2012	7.811	8.002	7.751	7.971	17,047,258	-0.03(-0.38%)
Sep 25, 2012	8.227	8.314	8.002	8.002	12,751,909	-0.21(-2.58%)
Sep 24, 2012	8.452	8.478	8.162	8.214	18,925,148	-0.29(-3.36%)
Sep 21, 2012	8.703	8.764	8.478	8.500	16,424,587	-0.17(-1.95%)
Sep 20, 2012	8.686	8.738	8.556	8.669	16,301,444	-0.07(-0.79%)
Sep 19, 2012	8.928	8.946	8.721	8.738	10,771,741	-0.14(-1.56%)
Sep 18, 2012	8.755	8.920	8.703	8.876	13,272,814	+0.13(+1.49%)
Sep 17, 2012	8.859	8.911	8.721	8.747	8,738,115	-0.21(-2.32%)
Sep 14, 2012	8.703	8.998	8.686	8.954	15,173,993	+0.13(+1.42%)
Sep 13, 2012	8.755	8.902	8.643	8.829	13,640,385	-0.05(-0.54%)
Sep 12, 2012	8.980	9.084	8.850	8.876	9,469,260	-0.09(-0.97%)
Sep 11, 2012	8.868	8.980	8.764	8.963	7,493,288	+0.18(+2.02%)
Sep 10, 2012	9.022	9.057	8.755	8.786	9,288,105	-0.24(-2.62%)
Sep 07, 2012	8.962	9.074	8.893	9.022	6,817,702	+0.05(+0.53%)
Sep 06, 2012	8.893	9.057	8.798	8.975	9,390,841	+0.16(+1.81%)
Sep 05, 2012	8.704	8.867	8.626	8.816	8,311,635	+0.13(+1.54%)
Sep 04, 2012	8.790	8.816	8.592	8.682	11,567,237	-0.06(-0.74%)
Aug 31, 2012	8.816	8.876	8.635	8.747	11,042,551	-0.02(-0.20%)
Aug 30, 2012	8.953	9.014	8.738	8.764	10,032,534	-0.26(-2.86%)
Aug 29, 2012	8.850	9.126	8.850	9.022	17,743,344	+0.11(+1.26%)
Aug 27, 2012	9.014	9.031	8.884	8.910	6,735,106	-0.09(-0.96%)
Aug 24, 2012	8.971	9.031	8.893	8.996	7,899,907	+0.03(+0.29%)
Aug 23, 2012	9.065	9.087	8.910	8.971	9,605,264	-0.14(-1.51%)
Aug 22, 2012	9.108	9.186	9.031	9.108	10,329,942	-0.03(-0.38%)
Aug 21, 2012	8.996	9.246	8.996	9.143	13,613,770	+0.15(+1.72%)
Aug 20, 2012	9.048	9.108	8.962	8.988	16,399,577	-0.09(-0.95%)
Aug 17, 2012	9.237	9.341	8.867	9.074	62,849,132	-1.50(-14.17%)
Aug 16, 2012	10.33	10.61	10.26	10.57	19,420,012	+0.29(+2.85%)
Aug 15, 2012	10.14	10.30	10.13	10.28	10,135,512	+0.14(+1.36%)
Aug 14, 2012	10.44	10.48	10.09	10.14	14,949,394	-0.18(-1.75%)
Aug 13, 2012	10.43	10.50	10.17	10.32	7,156,401	-0.10(-0.99%)
Aug 10, 2012	10.24	10.44	10.22	10.43	9,347,993	+0.15(+1.42%)
Aug 09, 2012	10.16	10.31	10.13	10.28	8,432,670	+0.12(+1.19%)
Aug 08, 2012	10.06	10.24	10.00	10.16	9,401,354	+0.10(+1.03%)
Aug 07, 2012	9.642	10.12	9.616	10.06	14,624,718	+0.48(+5.04%)
Aug 06, 2012	9.814	9.823	9.547	9.573	10,644,364	-0.20(-2.03%)
Aug 03, 2012	9.651	9.849	9.599	9.771	13,834,151	+0.21(+2.16%)
Aug 02, 2012	9.539	9.694	9.392	9.565	11,257,164	-0.03(-0.27%)
Aug 01, 2012	9.745	9.831	9.435	9.590	13,321,345	-0.10(-1.07%)
Jul 31, 2012	9.788	10.01	9.694	9.694	12,972,234	-0.06(-0.62%)
Jul 30, 2012	9.943	10.12	9.659	9.754	8,418,990	-0.25(-2.45%)
Jul 27, 2012	9.771	10.06	9.642	9.999	13,112,154	+0.19(+1.89%)
Jul 26, 2012	9.840	9.918	9.625	9.814	17,043,270	+0.44(+4.68%)
Jul 25, 2012	9.229	9.444	9.186	9.375	7,629,211	+0.21(+2.30%)
Jul 24, 2012	9.203	9.255	9.027	9.164	9,074,142	-0.05(-0.51%)
Jul 23, 2012	9.169	9.255	9.014	9.212	10,884,013	-0.13(-1.43%)
Jul 20, 2012	9.616	9.659	9.298	9.345	10,268,939	-0.24(-2.51%)
Jul 19, 2012	9.522	9.814	9.470	9.586	12,646,480	+0.23(+2.44%)
Jul 18, 2012	9.022	9.479	8.988	9.358	8,421,571	+0.31(+3.43%)
Jul 17, 2012	8.971	9.100	8.910	9.048	12,566,559	+0.12(+1.30%)
Jul 16, 2012	9.022	9.126	8.919	8.932	11,240,639	-0.13(-1.47%)
Jul 13, 2012	9.014	9.143	8.996	9.065	14,006,500	+0.08(+0.86%)
Jul 12, 2012	8.971	9.048	8.841	8.988	12,553,517	-0.07(-0.76%)
Jul 11, 2012	9.177	9.246	8.996	9.057	10,729,370	-0.11(-1.22%)
Jul 10, 2012	9.332	9.435	9.091	9.169	9,814,801	-0.16(-1.75%)
Jul 09, 2012	9.272	9.358	9.126	9.332	12,898,014	+0.04(+0.42%)
Jul 06, 2012	9.435	9.479	9.160	9.293	12,029,497	-0.21(-2.22%)
Jul 05, 2012	9.573	9.608	9.410	9.504	8,488,619	-0.07(-0.72%)
Jul 03, 2012	9.573	9.659	9.522	9.573	3,992,225	-0.04(-0.40%)