United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.27	43.58	41.66	42.27	15,713,737	-1.48(-3.38%)
May 27, 2010	41.97	43.81	41.48	43.75	20,785,106	+3.35(+8.29%)
May 26, 2010	43.47	43.53	40.24	40.40	16,028	-1.96(-4.63%)
May 25, 2010	39.23	42.70	39.04	42.36	14,339	+1.50(+3.66%)
May 24, 2010	42.13	42.43	40.71	40.86	16,118,240	-1.31(-3.10%)
May 21, 2010	40.49	43.06	40.45	42.17	28,025,774	+1.27(+3.11%)
May 20, 2010	40.90	42.84	40.63	40.90	14,063	-3.24(-7.34%)
May 19, 2010	42.67	44.44	42.46	44.14	31,780,362	+0.73(+1.69%)
May 18, 2010	46.84	47.49	43.06	43.41	69,675	-2.39(-5.22%)
May 17, 2010	46.77	47.00	43.79	45.80	27,790,908	-1.49(-3.14%)
May 14, 2010	47.28	49.29	46.14	47.28	28,904,398	-2.84(-5.66%)
May 13, 2010	50.42	51.89	49.90	50.12	25,821,618	+0.85(+1.73%)
May 12, 2010	47.76	49.36	47.39	49.27	18,154,590	+1.85(+3.91%)
May 11, 2010	48.43	48.96	47.18	47.42	6,139	-2.35(-4.73%)
May 10, 2010	49.15	49.82	48.88	49.77	17,145,908	+3.06(+6.56%)
May 07, 2010	47.12	48.43	44.84	46.71	24,890,812	-0.41(-0.87%)
May 06, 2010	47.02	49.94	43.74	47.12	23,776	+0.52(+1.11%)
May 05, 2010	47.67	49.87	46.25	46.60	25,839,082	-0.90(-1.90%)
May 04, 2010	48.05	48.11	46.40	47.50	8,742	-1.66(-3.38%)
May 03, 2010	49.25	49.52	47.05	49.17	21,795,920	+0.28(+0.57%)
Apr 30, 2010	51.17	51.74	48.57	48.89	18,418,624	-2.21(-4.32%)
Apr 29, 2010	52.73	52.73	50.64	51.10	18,977,004	-1.17(-2.24%)
Apr 28, 2010	52.11	52.87	51.49	52.27	20,321,404	+1.62(+3.20%)
Apr 27, 2010	53.71	54.34	50.29	50.65	4,521	-3.08(-5.73%)
Apr 26, 2010	53.94	54.91	53.35	53.73	16,494,409	+0.74(+1.40%)
Apr 23, 2010	53.00	53.21	51.80	52.99	15,708,126	+0.45(+0.85%)
Apr 22, 2010	51.14	52.74	50.15	52.54	19,409,944	+0.68(+1.31%)
Apr 21, 2010	52.81	53.23	50.61	51.86	12,569	-0.77(-1.46%)
Apr 20, 2010	52.89	53.95	52.43	52.63	5,697	+0.82(+1.59%)
Apr 19, 2010	52.93	53.16	50.88	51.81	24,382,656	-1.69(-3.16%)
Apr 16, 2010	55.01	55.86	52.85	53.50	26,230,448	-1.92(-3.47%)
Apr 15, 2010	57.18	57.72	55.17	55.42	16,609,187	-1.84(-3.22%)
Apr 14, 2010	58.28	58.53	57.04	57.26	12,807,865	-0.12(-0.20%)
Apr 13, 2010	57.10	58.28	56.81	57.38	11,088,026	+0.21(+0.36%)
Apr 12, 2010	57.85	58.54	56.99	57.17	11,991,359	-0.63(-1.08%)
Apr 09, 2010	60.04	60.27	57.17	57.80	22,706,112	-1.47(-2.48%)
Apr 08, 2010	59.22	59.75	58.17	59.27	19,337,080	-0.89(-1.47%)
Apr 07, 2010	62.34	62.50	59.83	60.15	22,143,598	-2.20(-3.53%)
Apr 06, 2010	61.54	63.46	61.25	62.35	18,667,342	+1.30(+2.12%)
Apr 05, 2010	59.64	61.73	59.17	61.06	16,471,994	+2.29(+3.90%)
Apr 01, 2010	57.91	58.77	58.77	58.77	17,482,614	+1.95(+3.43%)
Mar 31, 2010	56.55	57.80	56.47	56.82	12,646,642	-0.22(-0.39%)
Mar 30, 2010	58.58	58.60	56.66	57.04	14,574,931	-1.01(-1.74%)
Mar 29, 2010	58.04	58.41	57.62	58.05	14,323,402	+0.84(+1.47%)
Mar 26, 2010	56.43	58.03	56.17	57.21	21,617,738	+1.42(+2.55%)
Mar 25, 2010	57.81	58.53	55.57	55.79	23,826,746	-1.71(-2.97%)
Mar 24, 2010	56.00	57.72	55.67	57.50	19,853,412	+0.86(+1.52%)
Mar 23, 2010	54.25	56.73	53.95	56.64	20,357,832	+2.67(+4.94%)
Mar 22, 2010	51.83	54.11	51.39	53.97	15,268,604	+0.98(+1.86%)
Mar 19, 2010	54.14	54.16	52.09	52.99	16,927,018	-0.62(-1.15%)
Mar 18, 2010	54.59	55.44	53.44	53.60	19,333,866	-0.90(-1.66%)
Mar 17, 2010	56.25	56.74	54.22	54.51	18,600,888	-1.39(-2.48%)
Mar 16, 2010	54.79	56.05	54.57	55.89	16,493,940	+1.61(+2.97%)
Mar 15, 2010	53.64	54.33	53.52	54.28	13,744,232	-0.64(-1.16%)
Mar 12, 2010	54.63	55.41	54.49	54.92	15,444,898	+0.88(+1.62%)
Mar 11, 2010	52.99	54.10	52.50	54.04	14,113,666	+0.41(+0.77%)
Mar 10, 2010	54.51	54.64	53.03	53.63	18,754,848	-0.24(-0.45%)
Mar 09, 2010	53.89	55.08	53.28	53.87	23,294,746	-0.17(-0.31%)
Mar 08, 2010	54.36	54.63	53.27	54.04	22,642,258	+1.36(+2.58%)
Mar 05, 2010	51.59	52.88	51.38	52.68	19,995,450	+2.02(+3.99%)
Mar 04, 2010	50.43	51.46	50.19	50.66	23,965,988	+0.23(+0.46%)
Mar 03, 2010	50.22	51.72	50.04	50.43	18,846,690	+0.97(+1.95%)
Mar 02, 2010	49.55	50.38	48.99	49.46	16,430,506	+0.64(+1.32%)
Mar 01, 2010	47.93	48.94	47.32	48.82	15,770,198	+1.47(+3.10%)
Feb 26, 2010	47.60	47.77	46.77	47.35	13,951,510	-0.21(-0.45%)
Feb 25, 2010	45.45	47.76	44.77	47.57	21,612,024	+0.96(+2.05%)
Feb 24, 2010	45.99	46.99	45.50	46.61	17,987,356	-0.17(-0.36%)
Feb 23, 2010	47.42	47.64	45.48	46.78	18,193,444	-1.07(-2.24%)
Feb 22, 2010	48.25	48.42	47.33	47.85	14,590,659	+0.19(+0.39%)
Feb 19, 2010	45.33	47.93	45.22	47.67	25,011,742	+2.08(+4.57%)
Feb 18, 2010	44.80	45.84	44.72	45.58	18,334,414	+0.10(+0.22%)
Feb 17, 2010	46.39	46.93	44.78	45.48	21,447,088	-0.26(-0.57%)
Feb 16, 2010	44.03	46.13	43.87	45.74	30,509,934	+2.83(+6.59%)
Feb 12, 2010	41.08	42.92	42.92	42.92	29,406,454	+0.87(+2.06%)
Feb 11, 2010	39.91	42.39	39.82	42.05	25,754,608	+2.36(+5.95%)
Feb 10, 2010	40.72	41.26	39.37	39.69	22,143,374	-1.47(-3.56%)
Feb 09, 2010	40.65	41.59	40.21	41.15	24,344,064	+1.72(+4.35%)
Feb 08, 2010	40.09	41.06	39.03	39.44	18,510,240	-0.57(-1.43%)
Feb 05, 2010	39.46	40.05	37.81	40.01	32,019,010	+0.63(+1.61%)
Feb 04, 2010	40.84	40.94	39.33	39.37	22,778,824	-2.91(-6.89%)
Feb 03, 2010	42.25	43.00	41.64	42.29	14,218,531	-0.64(-1.50%)
Feb 02, 2010	43.06	43.11	41.95	42.93	23,119,896	+1.71(+4.14%)
Feb 01, 2010	40.36	42.32	40.28	41.22	21,671,508	+1.53(+3.85%)
Jan 29, 2010	41.21	42.44	39.09	39.70	33,474,914	-1.03(-2.52%)
Jan 28, 2010	42.23	42.58	40.41	40.72	30,532,726	-0.91(-2.19%)
Jan 27, 2010	43.56	43.79	40.25	41.64	53,746,760	-2.69(-6.07%)
Jan 26, 2010	50.24	47.71	44.21	44.32	46,344,680	-5.91(-11.77%)
Jan 25, 2010	50.72	51.37	49.14	50.24	17,935,870	+1.10(+2.24%)
Jan 22, 2010	50.30	52.24	48.51	49.14	31,434,852	-2.39(-4.65%)
Jan 21, 2010	56.55	57.06	51.50	51.53	30,096,962	-4.99(-8.82%)
Jan 20, 2010	57.20	57.25	55.61	56.52	16,972,856	-1.95(-3.33%)
Jan 19, 2010	56.21	58.55	55.98	58.47	15,815,033	+3.04(+5.48%)
Jan 15, 2010	56.52	55.43	55.43	55.43	14,138,050	-1.36(-2.39%)
Jan 14, 2010	56.57	57.07	55.80	56.79	12,368,730	+0.35(+0.62%)
Jan 13, 2010	56.91	57.14	54.88	56.44	14,792,998	+0.21(+0.38%)
Jan 12, 2010	55.25	57.82	55.22	56.23	25,664,948	+0.00(+0.00%)
Jan 11, 2010	59.15	59.37	56.11	56.23	21,726,532	-2.15(-3.69%)
Jan 08, 2010	54.36	59.04	54.29	58.38	29,103,040	+3.96(+7.27%)
Jan 07, 2010	53.82	54.50	52.60	54.42	13,586,931	+0.46(+0.84%)
Jan 06, 2010	51.75	54.32	51.69	53.97	13,241,883	+2.30(+4.44%)
Jan 05, 2010	51.88	52.22	51.17	51.67	10,076,939	-0.07(-0.14%)
Jan 04, 2010	50.41	52.15	50.22	51.74	11,572,926	+2.49(+5.06%)
Dec 31, 2009	49.81	49.25	49.25	49.25	4,017,521	-0.35(-0.70%)
Dec 30, 2009	48.18	50.01	48.09	49.60	8,965,280	+0.71(+1.46%)
Dec 29, 2009	50.72	50.83	48.75	48.88	9,546,997	-1.59(-3.15%)
Dec 28, 2009	51.43	51.99	50.06	50.47	9,705,093	-0.33(-0.65%)
Dec 24, 2009	49.37	50.95	49.27	50.80	6,872,050	+1.65(+3.36%)
Dec 23, 2009	47.60	49.24	47.42	49.15	7,919,131	+1.71(+3.60%)
Dec 22, 2009	46.76	47.53	46.18	47.44	9,033,342	+1.36(+2.95%)
Dec 21, 2009	44.53	46.88	44.50	46.08	12,108,355	+2.10(+4.77%)
Dec 18, 2009	44.15	44.20	43.21	43.99	8,173,821	+0.45(+1.03%)
Dec 17, 2009	44.01	44.32	43.44	43.54	8,295,343	-0.50(-1.14%)
Dec 16, 2009	43.73	44.57	43.55	44.04	10,453,884	+0.91(+2.11%)
Dec 15, 2009	43.05	43.96	42.97	43.13	6,622,052	-0.30(-0.70%)
Dec 14, 2009	43.34	43.56	43.18	43.43	9,320,353	+1.31(+3.12%)
Dec 11, 2009	41.50	42.39	41.10	42.12	9,325,540	+0.96(+2.32%)
Dec 10, 2009	41.65	42.12	40.95	41.16	10,835,633	-0.60(-1.43%)
Dec 09, 2009	39.81	41.85	39.35	41.76	15,657,315	+2.24(+5.67%)
Dec 08, 2009	39.49	39.92	39.05	39.52	9,030,453	-0.46(-1.16%)
Dec 07, 2009	39.46	40.76	39.46	39.98	9,508,948	+0.32(+0.81%)
Dec 04, 2009	40.90	41.46	38.70	39.66	15,616,941	-0.50(-1.25%)
Dec 03, 2009	40.78	41.16	40.01	40.16	10,597,469	-0.42(-1.03%)
Dec 02, 2009	40.55	41.14	40.28	40.58	8,306,266	+0.21(+0.53%)
Dec 01, 2009	40.75	41.15	40.21	40.37	11,284,126	+0.46(+1.16%)
Nov 30, 2009	39.80	40.17	39.36	39.90	15,113,383	+1.44(+3.74%)
Nov 27, 2009	37.29	38.86	37.12	38.46	6,927,561	-0.55(-1.42%)
Nov 25, 2009	37.98	39.05	37.73	39.02	8,645,164	+1.93(+5.20%)
Nov 24, 2009	37.66	37.77	36.91	37.09	7,880,900	-0.63(-1.68%)
Nov 23, 2009	37.66	38.33	37.54	37.72	8,427,590	+0.80(+2.18%)
Nov 20, 2009	36.14	36.99	35.87	36.92	8,681,186	+0.04(+0.10%)
Nov 19, 2009	37.63	37.73	36.27	36.88	10,954,439	-1.30(-3.39%)
Nov 18, 2009	38.02	38.66	37.84	38.18	11,364,192	+0.38(+1.02%)
Nov 17, 2009	36.83	37.94	36.64	37.79	9,531,116	+0.83(+2.25%)
Nov 16, 2009	36.44	37.37	36.35	36.96	12,326,289	+1.68(+4.76%)
Nov 13, 2009	35.32	35.87	34.94	35.28	9,141,092	+0.40(+1.15%)
Nov 12, 2009	34.97	35.96	34.69	34.88	11,706,335	-0.23(-0.66%)
Nov 11, 2009	34.68	35.58	34.60	35.11	13,977,405	+1.09(+3.20%)
Nov 10, 2009	34.59	34.45	33.46	34.02	10,663,958	-0.56(-1.63%)
Nov 09, 2009	33.98	34.82	33.98	34.59	10,052,688	+1.19(+3.56%)
Nov 06, 2009	32.44	33.95	32.32	33.40	15,383,681	+1.08(+3.35%)
Nov 05, 2009	32.32	32.92	31.99	32.32	10,192,888	+0.55(+1.74%)
Nov 04, 2009	32.61	33.47	31.67	31.76	19,442,722	+0.04(+0.14%)
Nov 03, 2009	30.35	32.09	30.15	31.72	14,882,910	+0.91(+2.96%)
Nov 02, 2009	31.33	31.99	29.71	30.81	18,627,188	-0.01(-0.03%)
Oct 30, 2009	32.90	33.95	30.35	30.82	20,855,516	-2.01(-6.12%)
Oct 29, 2009	32.84	34.17	32.62	32.83	20,844,762	+1.08(+3.41%)
Oct 28, 2009	33.24	33.40	31.47	31.74	19,952,898	-1.68(-5.03%)
Oct 27, 2009	35.97	36.01	32.91	33.42	26,836,214	-2.83(-7.81%)
Oct 26, 2009	36.91	37.78	36.06	36.26	13,393,726	-0.26(-0.71%)
Oct 23, 2009	36.75	36.89	36.27	36.52	10,217,583	-0.68(-1.83%)
Oct 22, 2009	37.28	37.53	36.00	37.19	11,814,520	-0.43(-1.14%)
Oct 21, 2009	37.44	38.51	37.12	37.62	13,829,937	-0.15(-0.40%)
Oct 20, 2009	37.15	38.06	37.09	37.78	14,310,809	-0.26(-0.68%)
Oct 19, 2009	39.04	39.13	37.97	38.03	13,101,657	-0.78(-2.00%)
Oct 16, 2009	39.88	39.95	38.70	38.81	12,234,617	-1.96(-4.80%)
Oct 15, 2009	39.76	40.98	39.58	40.77	10,447,678	+0.53(+1.31%)
Oct 14, 2009	40.10	40.46	39.51	40.24	13,152,641	+1.10(+2.81%)
Oct 13, 2009	37.91	39.29	37.40	39.14	13,213,964	+1.25(+3.30%)
Oct 12, 2009	38.31	39.47	37.76	37.89	12,837,823	-1.29(-3.28%)
Oct 09, 2009	39.14	39.46	38.70	39.18	8,437,000	-0.24(-0.61%)
Oct 08, 2009	39.28	39.82	38.56	39.42	12,809,103	+1.39(+3.67%)
Oct 07, 2009	38.28	38.68	37.45	38.03	10,832,745	-0.08(-0.21%)
Oct 06, 2009	38.97	39.13	37.70	38.11	14,646,856	+0.02(+0.05%)
Oct 05, 2009	36.96	38.30	36.63	38.09	14,378,908	+1.68(+4.61%)
Oct 02, 2009	36.96	37.46	36.10	36.41	19,446,020	-1.35(-3.57%)
Oct 01, 2009	39.35	39.61	37.66	37.76	16,102,664	-1.89(-4.76%)
Sep 30, 2009	41.25	41.38	39.25	39.64	16,547,369	-1.06(-2.61%)
Sep 29, 2009	41.28	41.97	40.59	40.71	11,511,906	-0.67(-1.62%)
Sep 28, 2009	41.33	42.22	40.38	41.38	12,243,863	-0.29(-0.69%)
Sep 25, 2009	42.19	43.23	41.40	41.66	10,659,110	-1.19(-2.77%)
Sep 24, 2009	44.75	44.85	42.46	42.85	13,353,956	-1.67(-3.75%)
Sep 23, 2009	44.90	46.15	44.32	44.52	14,925,206	-0.37(-0.82%)
Sep 22, 2009	44.28	44.97	43.98	44.89	11,113,998	+1.98(+4.62%)
Sep 21, 2009	42.68	43.23	42.23	42.90	9,384,558	-0.90(-2.06%)
Sep 18, 2009	44.15	44.36	43.24	43.81	12,634,425	-0.11(-0.24%)
Sep 17, 2009	44.23	45.08	43.41	43.91	15,222,786	-0.36(-0.81%)
Sep 16, 2009	44.82	45.23	44.07	44.27	18,514,006	+0.51(+1.16%)
Sep 15, 2009	41.63	44.56	41.55	43.76	20,133,718	+2.02(+4.84%)
Sep 14, 2009	40.04	41.81	39.86	41.74	11,475,793	+0.77(+1.88%)
Sep 11, 2009	41.65	42.23	40.23	40.97	15,704,450	+0.10(+0.24%)
Sep 10, 2009	39.52	41.07	39.09	40.88	13,169,553	+1.30(+3.27%)
Sep 09, 2009	39.03	39.90	38.23	39.58	12,358,798	+0.91(+2.36%)
Sep 08, 2009	38.85	39.19	38.20	38.67	10,155,246	+0.82(+2.17%)
Sep 04, 2009	37.65	38.07	36.97	37.85	7,777,808	+0.18(+0.47%)
Sep 03, 2009	38.14	38.28	37.09	37.67	8,363,571	+0.40(+1.08%)
Sep 02, 2009	37.23	37.79	36.72	37.27	8,894,967	-0.17(-0.45%)
Sep 01, 2009	38.77	40.02	37.33	37.44	15,833,307	-1.68(-4.29%)
Aug 31, 2009	38.96	39.25	38.57	39.12	10,045,466	-0.73(-1.84%)
Aug 28, 2009	39.62	40.02	39.00	39.85	13,477,375	+1.04(+2.67%)
Aug 27, 2009	38.71	39.14	37.38	38.81	14,838,288	+0.18(+0.46%)
Aug 26, 2009	39.31	39.55	38.44	38.63	14,957,155	-0.96(-2.44%)
Aug 25, 2009	40.56	40.88	39.48	39.60	11,139,944	-0.61(-1.51%)
Aug 24, 2009	40.65	41.23	40.04	40.21	11,674,840	+0.13(+0.31%)
Aug 21, 2009	39.76	40.42	39.70	40.08	10,820,680	+1.03(+2.63%)
Aug 20, 2009	38.70	39.26	38.61	39.05	10,789,098	+0.45(+1.16%)
Aug 19, 2009	37.94	39.13	37.14	38.61	16,557,031	-0.43(-1.10%)
Aug 18, 2009	38.23	39.32	37.75	39.04	14,738,723	+0.71(+1.84%)
Aug 17, 2009	38.99	39.05	37.70	38.33	18,108,556	-2.89(-7.02%)
Aug 14, 2009	42.53	42.53	40.91	41.22	14,066,850	-1.05(-2.49%)
Aug 13, 2009	40.91	42.36	40.16	42.28	16,481,479	+2.03(+5.04%)
Aug 12, 2009	38.62	40.73	38.42	40.25	16,061,718	+1.65(+4.28%)
Aug 11, 2009	38.64	38.79	37.72	38.60	12,493,644	-0.58(-1.48%)
Aug 10, 2009	39.54	39.71	38.62	39.18	13,096,130	-0.97(-2.43%)
Aug 07, 2009	39.56	40.47	38.29	40.15	18,478,594	+1.38(+3.55%)
Aug 06, 2009	40.55	40.93	38.43	38.78	21,770,498	-1.42(-3.53%)
Aug 05, 2009	39.31	40.41	38.38	40.20	19,721,120	+1.32(+3.40%)
Aug 04, 2009	37.97	39.08	37.90	38.87	16,339,534	+0.42(+1.09%)
Aug 03, 2009	36.78	38.57	36.52	38.45	23,129,620	+2.94(+8.28%)
Jul 31, 2009	34.52	35.91	34.40	35.52	12,011,405	+1.02(+2.95%)
Jul 30, 2009	34.31	35.22	33.96	34.50	14,162,513	+1.00(+2.99%)
Jul 29, 2009	34.89	35.02	33.25	33.50	22,018,422	-2.56(-7.09%)
Jul 28, 2009	35.39	36.57	35.07	36.05	22,835,696	-0.55(-1.51%)
Jul 27, 2009	36.45	37.28	36.14	36.61	11,842,237	+0.22(+0.61%)
Jul 24, 2009	35.20	36.41	35.07	36.38	12,061,326	+0.97(+2.75%)
Jul 23, 2009	33.94	35.70	33.78	35.41	14,693,741	+1.34(+3.93%)
Jul 22, 2009	34.09	35.00	33.76	34.07	14,380,035	-0.79(-2.26%)
Jul 21, 2009	36.27	36.28	33.49	34.85	20,292,976	-0.42(-1.19%)
Jul 20, 2009	34.18	35.36	34.00	35.27	21,398,280	+1.84(+5.50%)
Jul 17, 2009	32.58	33.95	32.43	33.43	18,072,344	+0.83(+2.55%)
Jul 16, 2009	31.38	32.90	31.17	32.60	15,724,582	+1.30(+4.17%)
Jul 15, 2009	30.29	31.45	29.84	31.30	14,439,491	+2.20(+7.55%)
Jul 14, 2009	28.73	29.37	28.51	29.10	12,843,343	+0.83(+2.94%)
Jul 13, 2009	27.21	28.31	27.17	28.27	11,807,814	+0.78(+2.83%)
Jul 10, 2009	27.70	27.93	26.80	27.49	12,480,949	-0.55(-1.97%)
Jul 09, 2009	28.32	28.70	27.88	28.05	15,540,015	+0.80(+2.92%)
Jul 08, 2009	28.32	28.84	26.22	27.25	23,720,798	-1.01(-3.57%)
Jul 07, 2009	28.86	29.31	28.10	28.26	16,083,274	-0.36(-1.25%)
Jul 06, 2009	29.48	29.85	28.13	28.62	17,188,922	-1.76(-5.79%)
Jul 02, 2009	30.40	31.14	29.93	30.38	10,571,351	-0.71(-2.27%)
Jul 01, 2009	32.49	32.85	30.92	31.08	14,747,224	-0.85(-2.66%)
Jun 30, 2009	33.08	33.46	31.79	31.93	12,833,637	-1.13(-3.43%)
Jun 29, 2009	33.41	33.77	32.83	33.07	18,363,994	+0.09(+0.27%)
Jun 26, 2009	31.97	33.42	31.86	32.98	17,769,330	+0.85(+2.64%)
Jun 25, 2009	31.43	32.24	31.26	32.13	11,528,778	+0.74(+2.36%)
Jun 24, 2009	31.57	32.42	30.93	31.39	16,061,304	+0.53(+1.71%)
Jun 23, 2009	30.63	31.36	29.59	30.86	20,273,638	+0.38(+1.23%)
Jun 22, 2009	32.66	33.05	30.38	30.48	16,440,473	-3.08(-9.18%)
Jun 19, 2009	33.67	33.94	33.07	33.57	14,994,285	+0.67(+2.04%)
Jun 18, 2009	32.48	33.31	31.79	32.90	15,152,081	+0.59(+1.82%)
Jun 17, 2009	32.38	33.09	31.29	32.31	21,064,680	-0.48(-1.47%)
Jun 16, 2009	34.11	34.72	32.23	32.79	20,854,486	-0.36(-1.08%)
Jun 15, 2009	33.97	34.16	33.07	33.15	18,858,822	-1.98(-5.65%)
Jun 12, 2009	36.56	36.78	34.67	35.13	29,922,912	-2.24(-6.00%)
Jun 11, 2009	36.00	38.55	35.92	37.37	34,897,712	+1.52(+4.24%)
Jun 10, 2009	35.04	35.93	34.42	35.85	27,663,094	+2.06(+6.11%)
Jun 09, 2009	32.48	33.98	32.26	33.79	21,140,252	+2.47(+7.87%)
Jun 08, 2009	30.54	31.65	30.43	31.32	16,624,611	-1.03(-3.18%)
Jun 05, 2009	32.50	33.28	31.57	32.35	21,508,388	+0.56(+1.77%)
Jun 04, 2009	30.77	32.23	30.25	31.79	15,646,945	+1.43(+4.71%)
Jun 03, 2009	32.97	32.10	29.83	30.36	19,025,312	-2.19(-6.73%)
Jun 02, 2009	32.97	33.81	32.29	32.55	16,812,958	-0.35(-1.06%)