Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.61	11.65	11.19	11.30	6,034,475	-0.18(-1.54%)
Jun 29, 2009	11.62	11.69	11.42	11.47	4,326,062	+0.03(+0.29%)
Jun 26, 2009	11.67	11.70	11.36	11.44	9,031,037	-0.17(-1.48%)
Jun 25, 2009	11.36	11.67	11.28	11.61	7,760,829	+0.48(+4.32%)
Jun 24, 2009	11.22	11.48	11.03	11.13	6,908,606	+0.18(+1.61%)
Jun 23, 2009	10.75	11.11	10.61	10.95	7,222,064	+0.31(+2.91%)
Jun 22, 2009	11.55	11.55	10.64	10.64	8,696,970	-1.15(-9.75%)
Jun 19, 2009	12.10	12.13	11.75	11.79	5,636,546	-0.06(-0.47%)
Jun 18, 2009	11.86	11.98	11.53	11.85	5,621,391	+0.02(+0.19%)
Jun 17, 2009	11.93	12.00	11.59	11.83	11,733,308	-0.48(-3.86%)
Jun 16, 2009	12.65	13.00	12.19	12.30	6,200,357	-0.35(-2.75%)
Jun 15, 2009	12.99	13.05	12.47	12.65	9,061,351	-0.75(-5.61%)
Jun 12, 2009	13.45	13.58	13.17	13.40	5,765,347	-0.36(-2.65%)
Jun 11, 2009	13.27	13.95	13.27	13.77	9,227,405	+0.45(+3.36%)
Jun 10, 2009	13.46	13.46	12.99	13.32	7,378,924	+0.11(+0.84%)
Jun 09, 2009	12.75	13.33	12.64	13.21	8,006,785	+0.61(+4.87%)
Jun 08, 2009	12.46	12.72	12.27	12.59	6,791,021	-0.13(-1.00%)
Jun 05, 2009	12.91	13.01	12.46	12.72	10,040,796	-0.07(-0.52%)
Jun 04, 2009	12.30	12.80	12.29	12.79	7,604,170	+0.49(+4.00%)
Jun 03, 2009	12.65	12.65	11.88	12.30	11,988,320	-0.62(-4.79%)
Jun 02, 2009	12.24	12.99	12.24	12.91	12,138,565	+0.45(+3.59%)
Jun 01, 2009	12.09	12.64	11.90	12.47	12,505,237	+0.90(+7.79%)
May 29, 2009	11.42	11.59	11.31	11.57	8,340,900	+0.38(+3.36%)
May 28, 2009	11.01	11.19	10.77	11.19	5,733,319	+0.37(+3.42%)
May 27, 2009	11.05	11.46	10.82	10.82	6,854,420	-0.24(-2.20%)
May 26, 2009	10.69	11.07	10.50	11.06	6,085,124	+0.31(+2.88%)
May 22, 2009	10.89	11.20	10.68	10.75	5,663,983	+0.04(+0.36%)
May 21, 2009	10.89	10.97	10.52	10.72	6,622,600	-0.47(-4.20%)
May 20, 2009	11.05	11.48	11.01	11.19	10,271,971	+0.29(+2.69%)
May 19, 2009	10.73	11.04	10.65	10.89	6,791,578	+0.26(+2.44%)
May 18, 2009	10.22	10.64	10.17	10.63	6,269,918	+0.58(+5.77%)
May 15, 2009	10.27	10.55	9.925	10.05	6,571,325	-0.25(-2.41%)
May 14, 2009	10.03	10.41	9.980	10.30	5,809,400	+0.15(+1.47%)
May 13, 2009	10.49	10.51	10.09	10.15	9,414,173	-0.64(-5.94%)
May 12, 2009	11.14	11.14	10.52	10.79	5,750,103	-0.02(-0.15%)
May 11, 2009	10.87	10.89	10.48	10.81	7,016,551	-0.48(-4.26%)
May 08, 2009	11.17	11.40	10.95	11.29	7,553,611	+0.48(+4.45%)
May 07, 2009	11.72	11.78	10.71	10.81	10,667,219	-0.69(-6.01%)
May 06, 2009	11.74	11.83	11.42	11.50	8,573,202	+0.12(+1.02%)
May 05, 2009	11.22	11.45	10.76	11.38	9,093,004	+0.08(+0.68%)
May 04, 2009	10.67	11.31	10.67	11.31	9,792,748	+0.87(+8.31%)
May 01, 2009	10.42	10.72	10.21	10.44	7,703,804	+0.18(+1.72%)
Apr 30, 2009	10.34	10.59	10.17	10.26	8,713,905	+0.19(+1.92%)
Apr 29, 2009	9.649	10.20	9.566	10.07	8,923,360	+0.65(+6.93%)
Apr 28, 2009	9.610	9.671	9.389	9.417	9,603,094	-0.45(-4.54%)
Apr 27, 2009	9.936	10.16	9.671	9.864	9,926,438	-0.41(-4.03%)
Apr 24, 2009	10.12	10.43	10.09	10.28	11,332,083	+0.33(+3.28%)
Apr 23, 2009	10.20	10.36	9.671	9.953	9,559,109	-0.17(-1.69%)
Apr 22, 2009	10.66	10.71	10.06	10.12	14,611,998	-0.54(-5.08%)
Apr 21, 2009	10.22	10.79	10.22	10.67	12,355,913	+0.11(+1.05%)
Apr 20, 2009	11.10	11.27	10.41	10.56	11,012,587	-1.07(-9.22%)
Apr 17, 2009	11.72	11.84	11.49	11.63	6,235,904	-0.22(-1.82%)
Apr 16, 2009	11.77	11.99	11.28	11.84	9,905,899	+0.19(+1.66%)
Apr 15, 2009	11.78	11.93	11.27	11.65	10,013,722	-0.06(-0.47%)
Apr 14, 2009	11.88	12.41	11.69	11.70	15,246,135	+0.03(+0.28%)
Apr 13, 2009	11.33	11.76	11.04	11.67	13,224,371	+0.72(+6.56%)
Apr 09, 2009	10.80	11.15	10.61	10.95	13,026,436	+0.90(+8.90%)
Apr 08, 2009	9.964	10.09	9.743	10.06	6,053,352	+0.12(+1.17%)
Apr 07, 2009	9.953	10.19	9.848	9.942	5,720,663	-0.29(-2.86%)
Apr 06, 2009	10.04	10.26	9.848	10.23	7,922,541	-0.24(-2.27%)
Apr 03, 2009	10.31	10.74	10.28	10.47	14,909,690	+0.17(+1.66%)
Apr 02, 2009	10.49	10.87	10.14	10.30	17,741,042	+0.34(+3.44%)
Apr 01, 2009	9.444	10.00	9.284	9.958	7,985,219	+0.33(+3.44%)
Mar 31, 2009	9.737	9.920	9.500	9.627	7,609,443	+0.01(+0.06%)
Mar 30, 2009	9.781	9.853	9.240	9.621	8,134,306	-0.83(-7.98%)
Mar 26, 2009	10.22	10.47	10.09	10.46	9,926,217	+0.46(+4.59%)
Mar 25, 2009	9.997	10.22	9.627	9.997	10,022,520	+0.17(+1.69%)
Mar 24, 2009	9.687	10.07	9.494	9.831	8,384,528	-0.10(-1.00%)
Mar 23, 2009	9.748	9.947	9.665	9.931	9,182,137	+0.61(+6.58%)
Mar 20, 2009	9.804	9.947	9.207	9.317	8,635,635	-0.51(-5.23%)
Mar 19, 2009	9.621	10.15	9.621	9.831	12,179,885	+0.61(+6.59%)
Mar 18, 2009	8.781	9.273	8.339	9.223	11,229,864	+0.33(+3.73%)
Mar 17, 2009	8.571	8.892	8.289	8.892	6,426,585	+0.09(+1.00%)
Mar 16, 2009	8.975	9.251	8.765	8.803	6,451,521	-0.08(-0.87%)
Mar 13, 2009	8.842	9.002	8.704	8.881	0	+0.12(+1.32%)
Mar 12, 2009	8.240	8.809	8.234	8.765	8,823,856	+0.33(+3.93%)
Mar 11, 2009	8.588	8.671	8.212	8.433	10,923,416	-0.10(-1.17%)
Mar 10, 2009	8.068	8.610	8.046	8.532	12,551,692	+0.85(+11.00%)
Mar 09, 2009	7.869	8.068	7.615	7.687	8,401,026	-0.42(-5.18%)
Mar 06, 2009	8.146	8.383	7.825	8.107	0	+0.23(+2.88%)
Mar 05, 2009	8.013	8.162	7.792	7.880	13,612,050	-0.45(-5.37%)
Mar 04, 2009	8.090	8.510	8.013	8.328	14,416,702	+1.28(+18.20%)
Mar 02, 2009	7.256	7.510	6.991	7.046	16,161,113	-0.53(-7.00%)
Feb 27, 2009	7.482	7.847	7.256	7.576	0	-0.07(-0.94%)
Feb 26, 2009	7.670	8.135	7.554	7.648	9,992,109	+0.19(+2.52%)
Feb 25, 2009	7.488	7.637	7.212	7.460	9,545,145	-0.02(-0.30%)
Feb 24, 2009	7.129	7.565	6.963	7.482	12,082,972	+0.38(+5.37%)
Feb 23, 2009	7.786	7.820	7.074	7.101	13,660,704	-0.45(-5.93%)
Feb 20, 2009	7.466	7.648	7.264	7.549	11,360,474	-0.18(-2.29%)
Feb 19, 2009	8.013	8.101	7.654	7.726	8,756,092	-0.08(-0.99%)
Feb 18, 2009	7.753	7.930	7.460	7.803	12,496,010	+0.07(+0.93%)
Feb 17, 2009	8.146	8.162	7.681	7.731	12,851,521	-0.70(-8.32%)
Feb 13, 2009	8.549	8.792	8.356	8.433	11,526,078	-0.11(-1.29%)
Feb 12, 2009	8.229	8.671	8.019	8.544	11,010,074	+0.25(+3.07%)
Feb 11, 2009	8.328	8.566	8.085	8.289	8,358,843	+0.02(+0.20%)
Feb 10, 2009	8.975	9.229	8.179	8.273	13,547,554	-0.72(-7.99%)
Feb 09, 2009	9.361	9.538	8.836	8.991	10,666,291	-0.12(-1.33%)
Feb 06, 2009	8.566	9.174	8.510	9.113	12,357,038	+0.75(+8.99%)
Feb 05, 2009	8.306	8.671	8.107	8.361	10,253,788	+0.11(+1.34%)
Feb 04, 2009	8.151	8.566	8.124	8.251	12,886,559	+0.36(+4.63%)
Feb 03, 2009	7.775	7.969	7.704	7.886	10,272,211	+0.31(+4.16%)
Feb 02, 2009	7.488	7.814	7.405	7.571	6,897,497	-0.13(-1.72%)
Jan 30, 2009	8.450	8.450	7.604	7.704	0	-0.57(-6.88%)
Jan 29, 2009	8.516	8.566	8.229	8.273	7,289,376	-0.50(-5.73%)
Jan 28, 2009	8.676	8.952	8.455	8.776	8,446,735	+0.35(+4.13%)
Jan 27, 2009	8.461	8.571	8.229	8.427	8,252,004	+0.05(+0.59%)
Jan 26, 2009	8.179	8.925	8.112	8.378	11,166,926	+0.27(+3.27%)
Jan 23, 2009	7.847	8.339	7.576	8.112	10,525,202	+0.04(+0.48%)
Jan 22, 2009	8.157	8.289	7.847	8.074	12,383,326	-0.51(-5.92%)
Jan 21, 2009	8.273	8.593	8.013	8.582	12,995,138	+0.55(+6.88%)
Jan 20, 2009	8.538	8.560	8.013	8.030	11,145,054	-0.60(-6.98%)
Jan 16, 2009	8.604	8.754	8.085	8.632	12,905,305	+0.39(+4.69%)
Jan 15, 2009	7.897	8.367	7.604	8.245	11,122,370	+0.24(+3.04%)
Jan 14, 2009	8.057	8.234	7.626	8.002	13,428,856	-0.42(-4.99%)
Jan 13, 2009	8.477	8.643	8.206	8.422	16,116,504	-0.26(-2.99%)
Jan 12, 2009	9.372	9.378	8.532	8.682	10,552,177	-0.85(-8.93%)
Jan 09, 2009	9.743	10.01	9.472	9.533	8,203,243	-0.16(-1.65%)
Jan 08, 2009	9.671	9.953	9.511	9.693	10,523,971	-0.11(-1.13%)
Jan 07, 2009	10.26	10.33	9.732	9.804	7,936,641	-0.71(-6.78%)
Jan 06, 2009	10.51	10.97	10.22	10.52	13,026,196	+0.50(+5.02%)
Jan 05, 2009	9.809	10.38	9.494	10.01	10,898,703	-0.08(-0.82%)
Jan 02, 2009	8.975	10.20	8.847	10.10	0	+1.22(+13.76%)
Jan 01, 2009	8.483	9.019	8.483	8.875	0	+0.00(+0.00%)
Dec 31, 2008	8.483	9.019	8.483	8.875	4,714,706	+0.18(+2.10%)
Dec 30, 2008	8.334	8.704	8.251	8.693	3,502,930	+0.28(+3.35%)
Dec 29, 2008	8.356	8.483	8.168	8.411	3,706,876	+0.11(+1.33%)
Dec 26, 2008	8.024	8.322	8.007	8.300	2,396,264	+0.24(+2.95%)
Dec 24, 2008	7.902	8.124	7.853	8.063	1,597,001	+0.02(+0.27%)
Dec 23, 2008	7.902	8.206	7.809	8.041	4,786,127	+0.14(+1.82%)
Dec 22, 2008	8.483	8.544	7.604	7.897	7,776,099	-0.38(-4.61%)
Dec 19, 2008	8.212	8.400	7.902	8.278	10,773,216	+0.22(+2.67%)
Dec 18, 2008	9.466	9.466	7.952	8.063	12,605,999	-1.18(-12.79%)
Dec 17, 2008	8.825	9.505	8.610	9.245	11,376,782	+0.37(+4.17%)
Dec 16, 2008	8.284	8.930	8.085	8.875	12,723,303	+0.80(+9.92%)
Dec 15, 2008	8.521	8.521	7.867	8.074	7,301,949	-0.06(-0.68%)
Dec 12, 2008	7.466	8.322	7.256	8.129	6,416,714	+0.14(+1.80%)
Dec 11, 2008	8.555	8.759	7.820	7.985	7,384,193	-0.40(-4.81%)
Dec 10, 2008	8.289	8.566	8.024	8.389	10,709,990	+0.42(+5.27%)
Dec 09, 2008	7.621	8.372	7.554	7.969	9,507,785	+0.03(+0.42%)
Dec 08, 2008	7.378	8.007	7.328	7.936	11,209,112	+1.15(+17.03%)
Dec 05, 2008	6.543	6.808	5.957	6.781	15,456,677	+0.07(+1.07%)
Dec 04, 2008	6.637	6.924	6.631	6.709	11,539,561	-0.21(-3.04%)
Dec 03, 2008	6.604	6.958	6.079	6.919	13,641,332	-0.07(-1.03%)
Dec 02, 2008	6.654	6.996	6.654	6.991	13,548,410	+0.35(+5.24%)
Dec 01, 2008	7.278	7.344	6.631	6.643	13,426,053	-0.96(-12.65%)
Nov 28, 2008	7.941	7.996	7.295	7.604	4,379,177	-0.33(-4.11%)
Nov 26, 2008	7.239	8.046	7.212	7.930	9,830,416	+0.45(+6.06%)
Nov 25, 2008	7.217	7.571	6.703	7.477	12,599,177	+0.32(+4.48%)
Nov 24, 2008	6.416	7.422	6.245	7.156	13,647,635	+1.17(+19.58%)
Nov 21, 2008	5.300	6.073	5.283	5.985	20,577,948	+0.91(+17.85%)
Nov 20, 2008	5.526	5.952	5.040	5.079	18,260,036	-0.56(-9.90%)
Nov 19, 2008	6.184	6.421	5.570	5.637	16,601,892	-0.77(-11.99%)
Nov 18, 2008	6.493	6.725	6.095	6.405	17,193,064	-0.28(-4.21%)
Nov 17, 2008	7.145	7.145	6.405	6.687	10,983,996	-0.57(-7.91%)
Nov 14, 2008	7.737	8.074	7.261	7.261	9,560,025	-1.09(-13.10%)
Nov 13, 2008	7.101	8.356	6.770	8.356	12,768,135	+1.28(+18.12%)
Nov 12, 2008	7.477	7.626	7.007	7.074	9,479,076	-0.71(-9.09%)
Nov 11, 2008	7.792	8.024	7.322	7.781	12,426,876	-0.40(-4.86%)
Nov 10, 2008	8.538	8.660	7.969	8.179	9,548,255	+0.22(+2.71%)
Nov 07, 2008	7.925	8.168	7.576	7.963	12,794,462	+0.36(+4.72%)
Nov 06, 2008	8.195	8.234	7.537	7.604	16,423,490	-0.81(-9.59%)
Nov 05, 2008	8.615	8.986	8.289	8.411	17,479,354	-0.86(-9.24%)
Nov 04, 2008	8.566	9.395	8.488	9.267	12,594,874	+1.02(+12.32%)
Nov 03, 2008	8.146	8.345	7.770	8.251	9,349,562	+0.20(+2.54%)
Oct 31, 2008	7.737	8.112	7.433	8.046	12,640,816	+0.08(+0.97%)
Oct 30, 2008	7.554	8.311	7.378	7.969	17,874,258	+0.59(+8.02%)
Oct 29, 2008	6.980	7.482	6.665	7.378	17,314,394	+0.88(+13.62%)
Oct 28, 2008	5.819	6.493	5.139	6.493	14,778,748	+1.06(+19.41%)
Oct 27, 2008	5.581	5.968	5.438	5.438	10,016,427	-0.26(-4.56%)
Oct 24, 2008	5.244	6.001	5.045	5.698	17,842,596	-0.03(-0.58%)
Oct 23, 2008	5.847	6.178	5.526	5.731	15,201,660	-0.27(-4.42%)
Oct 22, 2008	6.344	6.361	5.626	5.996	16,205,284	-0.64(-9.58%)
Oct 21, 2008	6.836	7.018	6.532	6.631	9,905,103	-0.45(-6.32%)
Oct 20, 2008	6.886	7.079	6.399	7.079	11,778,954	+0.58(+8.93%)
Oct 17, 2008	6.543	7.024	6.106	6.499	14,843,556	-0.17(-2.57%)
Oct 16, 2008	6.471	6.836	5.758	6.670	19,203,100	+0.31(+4.96%)
Oct 15, 2008	7.460	7.621	6.355	6.355	15,369,715	-1.61(-20.19%)
Oct 14, 2008	9.046	9.610	7.510	7.963	13,505,627	-0.14(-1.77%)
Oct 13, 2008	7.427	8.168	6.908	8.107	16,143,606	+1.83(+29.14%)
Oct 10, 2008	5.941	6.714	5.305	6.278	20,640,750	-0.19(-2.91%)
Oct 09, 2008	7.510	7.825	6.289	6.466	16,356,203	-0.61(-8.67%)
Oct 08, 2008	6.720	7.521	6.372	7.079	23,691,076	+0.06(+0.87%)
Oct 07, 2008	8.422	8.577	7.018	7.018	13,042,371	-1.18(-14.36%)
Oct 06, 2008	8.245	8.262	6.991	8.195	16,575,244	-0.43(-4.94%)
Oct 03, 2008	8.903	9.522	8.566	8.621	13,887,866	-0.02(-0.19%)
Oct 02, 2008	10.05	10.05	8.637	8.637	15,712,056	-1.51(-14.92%)
Oct 01, 2008	10.59	10.59	9.776	10.15	10,444,090	-0.39(-3.72%)
Sep 30, 2008	10.87	10.90	10.47	10.54	12,750,893	+0.20(+1.92%)
Sep 29, 2008	11.33	11.80	10.25	10.35	14,775,627	-1.69(-14.01%)
Sep 26, 2008	12.03	12.32	11.82	12.03	0	-0.55(-4.39%)
Sep 25, 2008	12.44	12.90	12.37	12.58	6,617,997	+0.17(+1.34%)
Sep 24, 2008	12.70	12.83	12.31	12.42	5,544,357	-0.06(-0.44%)
Sep 23, 2008	13.21	13.40	12.47	12.47	9,985,771	-1.01(-7.50%)
Sep 22, 2008	14.38	14.48	13.36	13.48	13,001,578	-0.90(-6.26%)
Sep 19, 2008	13.10	14.40	13.10	14.38	0	+2.20(+18.10%)
Sep 18, 2008	11.44	12.32	10.78	12.18	11,175,554	+0.91(+8.09%)
Sep 17, 2008	11.96	11.96	10.78	11.27	12,510,297	-0.74(-6.17%)
Sep 16, 2008	10.70	12.28	10.70	12.01	10,463,975	+0.38(+3.23%)
Sep 15, 2008	11.77	12.01	11.25	11.63	9,649,775	-0.87(-6.98%)
Sep 12, 2008	11.73	12.58	11.33	12.51	12,306,899	+1.09(+9.53%)
Sep 11, 2008	10.92	11.52	10.66	11.42	10,271,477	+0.30(+2.74%)
Sep 10, 2008	11.07	11.39	10.68	11.11	12,835,168	+0.15(+1.36%)
Sep 09, 2008	11.56	11.56	10.96	10.96	11,525,908	-0.77(-6.59%)
Sep 08, 2008	12.73	12.77	11.67	11.74	10,278,413	-0.59(-4.80%)
Sep 05, 2008	12.46	12.54	11.84	12.33	0	-0.25(-2.02%)
Sep 04, 2008	13.08	13.32	12.33	12.58	10,824,053	-0.75(-5.64%)
Sep 03, 2008	13.19	13.71	13.10	13.33	9,678,569	-0.31(-2.27%)
Sep 02, 2008	13.78	14.14	13.26	13.64	8,827,182	-0.46(-3.29%)
Aug 29, 2008	14.42	14.47	14.11	14.11	5,294,198	-0.39(-2.67%)
Aug 28, 2008	14.53	14.83	14.26	14.50	6,343,183	+0.03(+0.23%)
Aug 27, 2008	14.16	14.57	14.09	14.46	6,152,420	+0.37(+2.63%)
Aug 26, 2008	13.69	14.09	13.63	14.09	4,980,112	+0.29(+2.08%)
Aug 25, 2008	14.10	14.20	13.62	13.80	5,270,460	-0.22(-1.54%)
Aug 22, 2008	14.48	14.51	13.85	14.02	6,599,298	-0.51(-3.54%)
Aug 21, 2008	13.87	14.76	13.76	14.53	13,954,977	+0.97(+7.13%)
Aug 20, 2008	13.12	13.64	12.95	13.57	9,653,906	+0.57(+4.42%)
Aug 19, 2008	12.56	13.25	12.32	12.99	10,531,758	+0.08(+0.64%)
Aug 18, 2008	12.43	13.26	12.43	12.91	7,517,615	-0.24(-1.81%)
Aug 15, 2008	13.03	13.33	12.90	13.15	5,866,032	-0.12(-0.87%)
Aug 14, 2008	13.81	13.81	13.15	13.26	7,769,106	-0.27(-2.00%)
Aug 13, 2008	12.58	13.65	12.55	13.53	11,421,399	+1.00(+7.98%)
Aug 12, 2008	12.61	12.94	12.46	12.53	8,364,227	-0.02(-0.18%)
Aug 11, 2008	12.94	13.06	12.31	12.56	10,948,097	-0.51(-3.89%)
Aug 08, 2008	13.14	13.29	12.99	13.06	7,982,391	-0.33(-2.43%)
Aug 07, 2008	14.11	14.20	13.29	13.39	9,468,117	-0.50(-3.58%)
Aug 06, 2008	14.29	14.80	13.78	13.89	14,579,133	+0.05(+0.36%)
Aug 05, 2008	13.24	13.93	12.90	13.84	16,592,817	+0.60(+4.55%)
Aug 04, 2008	14.29	14.64	13.01	13.24	16,222,211	-1.12(-7.78%)
Aug 01, 2008	15.26	15.26	14.34	14.35	12,334,158	-1.00(-6.52%)
Jul 31, 2008	15.74	16.02	15.16	15.35	12,042,757	-0.49(-3.07%)
Jul 30, 2008	15.43	16.07	15.05	15.84	8,897,042	+0.60(+3.95%)
Jul 29, 2008	15.24	15.47	14.92	15.24	6,683,242	+0.15(+1.03%)
Jul 28, 2008	15.53	15.68	14.98	15.08	6,863,611	-0.54(-3.43%)
Jul 25, 2008	15.10	16.04	15.09	15.62	7,385,073	+0.42(+2.76%)
Jul 24, 2008	15.98	16.11	15.06	15.20	11,210,777	-0.90(-5.56%)
Jul 23, 2008	16.60	16.86	15.98	16.09	6,622,075	-0.50(-3.00%)
Jul 22, 2008	17.07	17.15	16.42	16.59	9,081,915	-0.59(-3.41%)
Jul 21, 2008	16.71	17.30	16.64	17.18	6,344,124	+0.56(+3.36%)
Jul 18, 2008	17.13	17.35	16.35	16.62	7,625,819	-0.52(-3.06%)
Jul 17, 2008	17.46	17.73	16.72	17.14	5,221,950	-0.26(-1.49%)
Jul 16, 2008	17.52	17.67	16.84	17.40	6,278,748	-0.20(-1.16%)
Jul 15, 2008	18.02	18.24	17.07	17.61	7,421,653	-0.59(-3.22%)
Jul 14, 2008	18.57	18.73	17.98	18.19	4,710,873	-0.12(-0.66%)
Jul 11, 2008	18.13	18.57	17.61	18.31	7,409,142	-0.18(-0.96%)
Jul 10, 2008	18.59	18.87	17.82	18.49	6,852,935	+0.24(+1.30%)
Jul 09, 2008	18.47	18.86	18.09	18.25	46,862,964	+0.24(+1.34%)
Jul 08, 2008	18.60	18.60	17.23	18.01	15,035,365	-0.45(-2.42%)
Jul 07, 2008	18.64	19.20	18.12	18.46	11,364,479	-0.14(-0.73%)
Jul 04, 2008	18.49	18.91	17.98	18.60	9,818,411	+0.00(+0.00%)
Jul 03, 2008	18.49	18.91	17.98	18.60	9,818,411	-0.11(-0.58%)
Jul 02, 2008	19.71	20.01	18.67	18.70	14,176,962	-1.02(-5.18%)