Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	8.719	8.818	8.708	8.742	11,956,440	+0.05(+0.63%)
Feb 27, 2013	8.517	8.701	8.510	8.688	9,176,380	+0.19(+2.25%)
Feb 26, 2013	8.476	8.544	8.346	8.496	9,168,393	+0.05(+0.65%)
Feb 25, 2013	8.674	8.715	8.435	8.441	7,727,943	-0.16(-1.91%)
Feb 22, 2013	8.394	8.722	8.209	8.606	18,628,584	+0.23(+2.69%)
Feb 21, 2013	8.510	8.558	8.298	8.380	9,286,460	-0.16(-1.84%)
Feb 20, 2013	8.599	8.633	8.524	8.537	9,043,671	-0.07(-0.79%)
Feb 19, 2013	8.585	8.654	8.544	8.606	5,228,590	+0.01(+0.08%)
Feb 15, 2013	8.517	8.671	8.510	8.599	5,576,725	+0.05(+0.64%)
Feb 14, 2013	8.448	8.558	8.448	8.544	4,653,647	+0.06(+0.73%)
Feb 13, 2013	8.421	8.524	8.387	8.483	7,603,520	+0.11(+1.31%)
Feb 12, 2013	8.339	8.585	8.318	8.373	12,679,965	+0.06(+0.74%)
Feb 11, 2013	8.318	8.353	8.298	8.312	3,875,481	-0.01(-0.08%)
Feb 08, 2013	8.298	8.346	8.277	8.318	8,326,257	+0.05(+0.66%)
Feb 07, 2013	8.339	8.359	8.147	8.264	6,477,181	-0.10(-1.15%)
Feb 06, 2013	8.277	8.380	8.277	8.359	5,619,635	+0.13(+1.58%)
Feb 04, 2013	8.318	8.366	8.229	8.229	5,316,815	-0.15(-1.80%)
Feb 01, 2013	8.339	8.380	8.318	8.380	5,595,613	+0.10(+1.16%)
Jan 31, 2013	8.229	8.339	8.202	8.284	5,194,027	+0.05(+0.58%)
Jan 30, 2013	8.264	8.325	8.226	8.236	11,074,607	-0.05(-0.66%)
Jan 29, 2013	8.305	8.332	8.250	8.291	6,889,359	-0.01(-0.08%)
Jan 28, 2013	8.312	8.339	8.257	8.298	3,861,190	-0.03(-0.33%)
Jan 25, 2013	8.366	8.377	8.298	8.325	4,651,431	+0.01(+0.08%)
Jan 24, 2013	8.223	8.346	8.209	8.318	7,036,373	+0.10(+1.25%)
Jan 23, 2013	8.093	8.223	8.065	8.216	7,252,570	+0.10(+1.26%)
Jan 22, 2013	8.147	8.182	8.058	8.113	7,964,193	-0.05(-0.67%)
Jan 18, 2013	8.202	8.236	8.123	8.168	6,840,565	+0.00(+0.00%)
Jan 17, 2013	8.052	8.209	7.990	8.168	6,854,844	+0.18(+2.23%)
Jan 16, 2013	8.004	8.031	7.891	7.990	4,850,688	-0.04(-0.51%)
Jan 15, 2013	7.976	8.110	7.976	8.031	5,519,588	+0.00(+0.00%)
Jan 14, 2013	7.990	8.031	7.935	8.031	4,333,246	+0.04(+0.51%)
Jan 11, 2013	7.894	8.011	7.850	7.990	7,658,056	-0.04(-0.51%)
Jan 10, 2013	7.997	8.052	7.946	8.031	3,987,917	+0.08(+0.95%)
Jan 09, 2013	7.969	8.004	7.908	7.956	5,495,162	+0.01(+0.17%)
Jan 08, 2013	8.038	8.045	7.894	7.942	8,469,796	-0.11(-1.36%)
Jan 07, 2013	7.990	8.127	7.942	8.052	8,580,550	+0.01(+0.09%)
Jan 04, 2013	8.106	8.106	7.928	8.045	7,617,666	-0.07(-0.84%)
Jan 03, 2013	8.065	8.192	7.983	8.113	16,889,004	+0.16(+1.98%)
Jan 02, 2013	7.833	7.956	7.539	7.956	19,449,040	+0.42(+5.54%)
Dec 31, 2012	7.347	7.559	7.347	7.539	7,039,608	+0.16(+2.23%)
Dec 28, 2012	7.361	7.470	7.333	7.374	4,118,738	-0.03(-0.46%)
Dec 27, 2012	7.470	7.484	7.292	7.409	7,261,318	-0.05(-0.64%)
Dec 26, 2012	7.552	7.559	7.443	7.456	3,193,803	-0.08(-1.00%)
Dec 24, 2012	7.621	7.627	7.453	7.532	3,207,167	-0.10(-1.26%)
Dec 21, 2012	7.710	7.710	7.573	7.627	11,412,056	-0.18(-2.36%)
Dec 20, 2012	7.689	7.853	7.641	7.812	7,100,653	+0.14(+1.87%)
Dec 19, 2012	7.662	7.785	7.559	7.668	8,537,744	-0.02(-0.27%)
Dec 18, 2012	7.525	7.696	7.504	7.689	8,012,536	+0.18(+2.46%)
Dec 17, 2012	7.470	7.539	7.456	7.504	9,337,060	+0.05(+0.64%)
Dec 14, 2012	7.347	7.484	7.306	7.456	5,888,209	+0.08(+1.02%)
Dec 13, 2012	7.436	7.491	7.320	7.381	7,196,933	-0.07(-0.92%)
Dec 12, 2012	7.552	7.586	7.429	7.450	11,468,368	-0.09(-1.18%)
Dec 11, 2012	7.367	7.559	7.320	7.539	10,373,341	+0.21(+2.89%)
Dec 10, 2012	7.340	7.395	7.321	7.326	4,795,691	-0.05(-0.65%)
Dec 07, 2012	7.422	7.436	7.313	7.374	6,273,955	-0.02(-0.28%)
Dec 06, 2012	7.422	7.443	7.326	7.395	6,802,389	-0.06(-0.83%)
Dec 05, 2012	7.333	7.470	7.285	7.456	7,246,597	+0.13(+1.77%)
Dec 04, 2012	7.285	7.340	7.186	7.326	7,882,938	-0.08(-1.02%)
Nov 30, 2012	7.333	7.450	7.292	7.402	9,455,118	+0.07(+0.93%)
Nov 29, 2012	7.169	7.361	7.115	7.333	13,901,580	+0.19(+2.68%)
Nov 28, 2012	6.958	7.169	6.938	7.142	9,779,800	+0.16(+2.24%)
Nov 27, 2012	7.081	7.128	6.985	6.985	12,045,566	+0.03(+0.39%)
Nov 26, 2012	6.965	7.019	6.897	6.958	6,726,868	-0.06(-0.87%)
Nov 23, 2012	6.836	7.019	6.782	7.019	4,354,990	+0.24(+3.51%)
Nov 21, 2012	6.740	6.808	6.734	6.781	5,868,565	+0.05(+0.71%)
Nov 20, 2012	6.713	6.876	6.638	6.734	11,971,184	-0.01(-0.10%)
Nov 19, 2012	6.618	6.747	6.570	6.740	9,971,540	+0.22(+3.34%)
Nov 16, 2012	6.421	6.543	6.380	6.523	10,456,664	+0.10(+1.48%)
Nov 15, 2012	6.502	6.530	6.387	6.428	19,693,388	-0.06(-0.94%)
Nov 14, 2012	6.768	6.856	6.482	6.489	13,587,681	-0.15(-2.25%)
Nov 13, 2012	6.713	6.747	6.632	6.638	8,459,236	-0.12(-1.81%)
Nov 12, 2012	6.781	6.876	6.747	6.761	6,165,515	-0.01(-0.20%)
Nov 09, 2012	6.672	6.829	6.632	6.774	5,993,921	+0.08(+1.22%)
Nov 08, 2012	6.808	6.876	6.686	6.693	12,375,231	-0.12(-1.70%)
Nov 07, 2012	6.849	6.904	6.774	6.808	7,578,891	-0.12(-1.67%)
Nov 06, 2012	6.836	6.944	6.757	6.924	13,255,205	+0.08(+1.19%)
Nov 05, 2012	6.747	6.856	6.727	6.842	8,458,412	+0.10(+1.41%)
Nov 02, 2012	7.040	7.087	6.747	6.747	12,097,247	-0.23(-3.31%)
Nov 01, 2012	6.870	7.094	6.802	6.979	15,651,109	+0.11(+1.58%)
Oct 31, 2012	7.006	7.125	6.829	6.870	13,229,647	-0.13(-1.85%)
Oct 26, 2012	6.822	6.999	6.999	6.999	22,606,964	-0.18(-2.46%)
Oct 25, 2012	7.387	7.393	7.047	7.176	17,432,482	-0.18(-2.50%)
Oct 24, 2012	7.421	7.455	7.353	7.359	8,320,834	-0.04(-0.55%)
Oct 23, 2012	7.298	7.421	7.223	7.400	9,533,183	-0.01(-0.18%)
Oct 19, 2012	7.529	7.584	7.380	7.414	9,358,561	-0.14(-1.80%)
Oct 18, 2012	7.475	7.611	7.448	7.550	10,435,457	+0.06(+0.82%)
Oct 17, 2012	7.679	7.720	7.468	7.489	14,165,144	-0.22(-2.82%)
Oct 16, 2012	7.788	7.795	7.686	7.706	9,305,270	-0.08(-1.05%)
Oct 15, 2012	7.652	7.808	7.631	7.788	3,910,945	+0.13(+1.69%)
Oct 12, 2012	7.713	7.754	7.584	7.659	3,551,984	-0.03(-0.44%)
Oct 11, 2012	7.733	7.795	7.679	7.693	5,356,692	+0.02(+0.27%)
Oct 10, 2012	7.802	7.808	7.645	7.672	7,322,646	-0.13(-1.66%)
Oct 09, 2012	7.944	8.006	7.798	7.802	9,633,979	+0.03(+0.35%)
Oct 08, 2012	7.768	7.870	7.720	7.774	4,545,260	-0.03(-0.35%)
Oct 05, 2012	7.788	7.904	7.750	7.802	7,404,692	+0.05(+0.70%)
Oct 04, 2012	7.727	7.808	7.631	7.747	7,808,207	+0.05(+0.71%)
Oct 03, 2012	7.652	7.768	7.611	7.693	4,652,254	+0.07(+0.98%)
Oct 02, 2012	7.563	7.706	7.557	7.618	8,991,195	+0.07(+0.99%)
Oct 01, 2012	7.570	7.761	7.543	7.543	7,906,378	-0.02(-0.27%)
Sep 28, 2012	7.550	7.587	7.434	7.563	9,313,904	-0.01(-0.18%)
Sep 27, 2012	7.584	7.631	7.448	7.577	8,149,386	+0.05(+0.63%)
Sep 26, 2012	7.659	7.682	7.509	7.529	6,480,898	-0.12(-1.60%)
Sep 25, 2012	7.829	7.856	7.642	7.652	6,107,582	-0.13(-1.66%)
Sep 24, 2012	7.863	7.890	7.727	7.781	6,235,164	-0.10(-1.21%)
Sep 21, 2012	7.951	8.074	7.863	7.876	9,807,267	-0.02(-0.26%)
Sep 20, 2012	7.883	7.951	7.761	7.897	8,500,759	-0.05(-0.60%)
Sep 19, 2012	7.808	7.999	7.808	7.944	7,888,012	+0.12(+1.48%)
Sep 18, 2012	7.931	7.951	7.747	7.829	11,051,801	-0.10(-1.29%)
Sep 17, 2012	7.917	8.053	7.890	7.931	8,335,355	+0.01(+0.09%)
Sep 14, 2012	8.033	8.121	7.904	7.924	15,929,494	-0.06(-0.77%)
Sep 13, 2012	7.876	8.046	7.788	7.985	12,421,187	+0.10(+1.29%)
Sep 12, 2012	7.679	7.904	7.665	7.883	15,897,064	+0.26(+3.39%)
Sep 11, 2012	7.489	7.652	7.489	7.625	6,847,080	+0.09(+1.17%)
Sep 10, 2012	7.421	7.648	7.393	7.536	6,144,195	+0.07(+0.91%)
Sep 07, 2012	7.468	7.546	7.339	7.468	7,955,431	-0.02(-0.27%)
Sep 06, 2012	7.387	7.543	7.376	7.489	7,479,006	+0.18(+2.42%)
Sep 05, 2012	7.312	7.380	7.251	7.312	6,887,148	+0.03(+0.37%)
Sep 04, 2012	7.210	7.397	7.183	7.285	6,886,146	+0.09(+1.23%)
Aug 31, 2012	7.244	7.264	7.142	7.196	4,854,918	+0.01(+0.09%)
Aug 30, 2012	7.162	7.210	7.095	7.189	8,278,883	-0.05(-0.65%)
Aug 29, 2012	7.223	7.271	7.189	7.237	6,232,700	-0.04(-0.56%)
Aug 27, 2012	7.345	7.399	7.247	7.277	6,385,695	-0.03(-0.46%)
Aug 24, 2012	7.338	7.406	7.291	7.311	8,287,965	-0.03(-0.46%)
Aug 23, 2012	7.480	7.534	7.321	7.345	10,274,934	-0.14(-1.81%)
Aug 22, 2012	7.710	7.737	7.372	7.480	17,163,968	-0.26(-3.32%)
Aug 21, 2012	7.697	7.886	7.656	7.737	16,015,258	+0.05(+0.70%)
Aug 20, 2012	7.615	7.710	7.534	7.683	12,682,085	+0.06(+0.80%)
Aug 17, 2012	7.487	7.670	7.440	7.622	10,847,463	+0.13(+1.71%)
Aug 16, 2012	7.284	7.534	7.254	7.494	10,052,151	+0.24(+3.36%)
Aug 15, 2012	7.156	7.257	7.149	7.250	5,836,103	+0.07(+0.94%)
Aug 14, 2012	7.250	7.298	7.156	7.183	6,207,584	-0.01(-0.19%)
Aug 13, 2012	7.250	7.250	7.068	7.196	7,264,519	-0.07(-0.93%)
Aug 10, 2012	7.237	7.358	7.176	7.264	8,609,284	-0.03(-0.37%)
Aug 09, 2012	7.183	7.325	7.129	7.291	13,665,472	+0.28(+4.05%)
Aug 08, 2012	7.020	7.108	6.966	7.007	9,457,573	-0.05(-0.67%)
Aug 07, 2012	6.899	7.068	6.899	7.054	12,819,212	+0.22(+3.17%)
Aug 06, 2012	6.655	6.939	6.567	6.838	22,137,136	-0.58(-7.84%)
Aug 03, 2012	6.642	7.473	6.642	7.419	59,800,532	+0.87(+13.33%)
Aug 02, 2012	6.513	6.689	6.493	6.547	9,339,370	-0.07(-1.02%)
Aug 01, 2012	6.655	6.689	6.520	6.615	15,914,029	-0.06(-0.91%)
Jul 31, 2012	6.662	6.743	6.611	6.675	11,835,215	+0.01(+0.20%)
Jul 30, 2012	6.824	6.831	6.540	6.662	15,058,935	-0.18(-2.67%)
Jul 27, 2012	6.777	6.865	6.648	6.844	19,533,616	+0.15(+2.22%)
Jul 26, 2012	6.892	6.912	6.114	6.696	47,730,456	-0.74(-9.92%)
Jul 25, 2012	7.582	7.670	7.419	7.433	14,910,750	-0.13(-1.70%)
Jul 24, 2012	7.663	7.737	7.494	7.561	9,485,799	-0.11(-1.41%)
Jul 23, 2012	7.683	7.785	7.609	7.670	10,581,825	-0.17(-2.16%)
Jul 20, 2012	7.818	7.960	7.785	7.839	10,064,542	+0.02(+0.26%)
Jul 19, 2012	7.812	8.150	7.764	7.818	16,246,256	+0.04(+0.52%)
Jul 18, 2012	7.771	7.866	7.697	7.778	12,389,981	-0.02(-0.26%)
Jul 17, 2012	7.501	7.893	7.494	7.798	22,932,912	+0.37(+4.91%)
Jul 16, 2012	7.210	7.446	7.196	7.433	10,485,003	+0.20(+2.71%)
Jul 13, 2012	7.122	7.244	7.118	7.237	8,713,044	+0.13(+1.81%)
Jul 12, 2012	7.007	7.156	6.980	7.108	10,737,391	+0.06(+0.86%)
Jul 11, 2012	7.135	7.149	6.993	7.047	8,068,219	-0.09(-1.23%)
Jul 10, 2012	7.264	7.345	7.088	7.135	5,565,643	-0.08(-1.12%)
Jul 09, 2012	7.304	7.345	7.196	7.216	5,675,883	-0.12(-1.66%)
Jul 06, 2012	7.440	7.477	7.271	7.338	6,798,230	-0.21(-2.78%)
Jul 05, 2012	7.643	7.670	7.501	7.548	6,074,524	-0.15(-1.93%)
Jul 03, 2012	7.453	7.710	7.446	7.697	6,322,031	+0.23(+3.08%)
Jul 02, 2012	7.358	7.467	7.318	7.467	8,341,013	+0.13(+1.75%)
Jun 29, 2012	7.250	7.365	7.189	7.338	11,172,493	+0.27(+3.83%)
Jun 28, 2012	7.027	7.088	6.953	7.068	5,227,715	-0.03(-0.48%)
Jun 27, 2012	7.000	7.135	6.953	7.101	6,491,056	+0.14(+1.94%)
Jun 26, 2012	6.844	7.000	6.838	6.966	6,429,592	+0.13(+1.88%)
Jun 25, 2012	6.885	6.939	6.780	6.838	8,306,126	-0.14(-2.03%)
Jun 22, 2012	7.061	7.081	6.959	6.980	13,643,239	-0.05(-0.67%)
Jun 21, 2012	7.291	7.298	7.014	7.027	8,208,864	-0.26(-3.53%)
Jun 20, 2012	7.169	7.298	7.105	7.284	8,195,931	+0.11(+1.51%)
Jun 19, 2012	7.068	7.210	7.068	7.176	7,051,118	+0.14(+2.02%)
Jun 18, 2012	7.068	7.081	6.959	7.034	7,014,875	-0.07(-0.95%)
Jun 15, 2012	6.966	7.108	6.939	7.101	9,806,193	+0.11(+1.55%)
Jun 14, 2012	7.041	7.058	6.905	6.993	14,036,231	-0.01(-0.10%)
Jun 13, 2012	7.271	7.277	6.990	7.000	10,818,072	-0.30(-4.17%)
Jun 12, 2012	7.223	7.335	7.142	7.304	6,313,693	+0.11(+1.50%)
Jun 11, 2012	7.365	7.399	7.189	7.196	9,340,949	-0.14(-1.85%)
Jun 08, 2012	7.203	7.338	7.074	7.331	7,088,466	+0.12(+1.69%)
Jun 07, 2012	7.338	7.392	7.196	7.210	8,829,842	-0.02(-0.28%)
Jun 06, 2012	7.007	7.250	6.939	7.230	10,106,455	+0.26(+3.79%)
Jun 05, 2012	6.704	6.966	6.697	6.966	12,676,921	+0.23(+3.39%)
Jun 04, 2012	6.771	6.825	6.643	6.738	8,218,877	-0.03(-0.50%)
Jun 01, 2012	6.865	6.906	6.724	6.771	9,270,388	-0.22(-3.08%)
May 31, 2012	7.154	7.175	6.966	6.986	11,195,950	-0.20(-2.81%)
May 30, 2012	7.309	7.309	7.161	7.188	6,608,898	-0.20(-2.73%)
May 29, 2012	7.282	7.423	7.255	7.390	7,981,282	+0.17(+2.33%)
May 25, 2012	7.262	7.276	7.188	7.222	6,194,516	-0.03(-0.46%)
May 24, 2012	7.262	7.282	7.175	7.255	5,844,637	+0.01(+0.19%)
May 23, 2012	7.161	7.259	7.087	7.242	9,374,913	+0.03(+0.47%)
May 22, 2012	7.215	7.276	7.161	7.208	10,445,499	+0.01(+0.09%)
May 21, 2012	7.033	7.208	6.912	7.202	17,212,762	-0.03(-0.37%)
May 18, 2012	7.376	7.423	7.202	7.228	9,489,545	-0.09(-1.19%)
May 17, 2012	7.491	7.504	7.309	7.316	8,540,173	-0.17(-2.33%)
May 16, 2012	7.618	7.666	7.484	7.491	7,432,545	-0.09(-1.24%)
May 15, 2012	7.618	7.692	7.544	7.585	7,409,362	-0.07(-0.97%)
May 14, 2012	7.672	7.716	7.571	7.659	6,479,091	-0.14(-1.81%)
May 11, 2012	7.746	7.928	7.733	7.800	8,666,643	-0.03(-0.34%)
May 10, 2012	7.733	7.877	7.679	7.827	10,065,130	+0.17(+2.28%)
May 09, 2012	7.423	7.706	7.423	7.652	7,794,391	+0.09(+1.25%)
May 08, 2012	7.605	7.632	7.457	7.558	16,634,590	-0.13(-1.75%)
May 07, 2012	7.679	7.787	7.672	7.692	7,151,373	-0.04(-0.52%)
May 04, 2012	7.827	7.874	7.692	7.733	5,720,001	-0.17(-2.21%)
May 03, 2012	8.008	8.035	7.881	7.908	7,279,224	-0.09(-1.18%)
May 02, 2012	7.995	8.015	7.874	8.002	8,617,996	-0.04(-0.50%)
May 01, 2012	7.948	8.183	7.928	8.042	12,425,153	+0.10(+1.27%)
Apr 30, 2012	7.881	7.982	7.834	7.941	14,041,663	+0.05(+0.68%)
Apr 27, 2012	7.914	7.928	7.773	7.887	13,282,500	-0.02(-0.26%)
Apr 26, 2012	7.739	7.995	7.666	7.908	21,474,836	+0.44(+5.85%)
Apr 25, 2012	7.390	7.484	7.363	7.471	10,615,099	+0.15(+2.11%)
Apr 24, 2012	7.188	7.343	7.188	7.316	9,404,210	+0.11(+1.59%)
Apr 23, 2012	7.228	7.249	7.161	7.202	5,551,756	-0.11(-1.47%)
Apr 20, 2012	7.343	7.376	7.276	7.309	5,226,433	+0.01(+0.09%)
Apr 19, 2012	7.255	7.316	7.181	7.302	9,687,247	+0.03(+0.37%)
Apr 18, 2012	7.356	7.356	7.249	7.276	5,904,681	-0.11(-1.55%)
Apr 17, 2012	7.309	7.430	7.242	7.390	10,169,736	+0.15(+2.04%)
Apr 16, 2012	7.323	7.336	7.168	7.242	8,543,980	-0.01(-0.09%)
Apr 13, 2012	7.363	7.397	7.235	7.249	9,887,112	-0.15(-2.00%)
Apr 12, 2012	7.363	7.450	7.289	7.397	7,448,764	+0.20(+2.71%)
Apr 11, 2012	7.188	7.228	7.114	7.202	7,730,252	+0.12(+1.71%)
Apr 10, 2012	7.215	7.323	7.074	7.081	14,009,441	-0.16(-2.23%)
Apr 09, 2012	7.195	7.276	7.168	7.242	7,692,325	-0.11(-1.55%)
Apr 05, 2012	7.363	7.434	7.329	7.356	5,531,096	-0.02(-0.27%)
Apr 04, 2012	7.363	7.417	7.302	7.376	7,361,860	-0.08(-1.08%)
Apr 03, 2012	7.471	7.585	7.397	7.457	13,569,659	-0.05(-0.63%)
Apr 02, 2012	7.645	7.645	7.484	7.504	13,910,850	-0.17(-2.19%)
Mar 30, 2012	7.659	7.692	7.397	7.672	16,742,791	+0.03(+0.44%)
Mar 29, 2012	7.726	7.726	7.571	7.639	7,044,552	-0.11(-1.39%)
Mar 28, 2012	7.800	7.850	7.679	7.746	8,031,367	-0.09(-1.20%)
Mar 27, 2012	7.773	7.867	7.763	7.840	11,290,858	+0.09(+1.22%)
Mar 26, 2012	7.766	7.787	7.706	7.746	8,787,817	+0.10(+1.32%)
Mar 23, 2012	7.706	7.921	7.571	7.645	12,754,199	-0.03(-0.44%)
Mar 22, 2012	7.679	7.763	7.635	7.679	10,244,538	-0.07(-0.87%)
Mar 21, 2012	7.840	7.867	7.739	7.746	12,890,532	-0.08(-1.03%)
Mar 20, 2012	7.968	7.988	7.793	7.827	12,065,378	-0.22(-2.68%)
Mar 19, 2012	7.955	8.049	7.894	8.042	6,812,361	+0.11(+1.36%)
Mar 16, 2012	7.975	7.987	7.887	7.934	9,080,252	-0.02(-0.25%)
Mar 15, 2012	7.982	7.988	7.894	7.955	7,247,859	-0.03(-0.42%)
Mar 14, 2012	8.029	8.049	7.908	7.988	9,279,839	-0.06(-0.75%)
Mar 13, 2012	7.995	8.069	7.931	8.049	8,416,423	+0.09(+1.18%)
Mar 12, 2012	7.901	8.008	7.901	7.955	5,438,951	+0.02(+0.25%)
Mar 09, 2012	7.928	7.982	7.813	7.934	6,791,730	+0.02(+0.25%)
Mar 08, 2012	7.739	7.928	7.739	7.914	8,057,113	+0.24(+3.06%)
Mar 07, 2012	7.679	7.780	7.652	7.679	5,906,426	+0.06(+0.79%)
Mar 06, 2012	7.732	7.772	7.618	7.618	10,896,518	-0.19(-2.48%)
Mar 05, 2012	7.739	7.826	7.732	7.812	5,795,623	+0.07(+0.95%)
Mar 02, 2012	7.806	7.893	7.712	7.739	8,149,054	-0.05(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

The Punxsutawney Spirit