Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	19.66	19.78	19.04	19.66	19,128	+0.38(+1.98%)
Aug 30, 2010	19.37	19.70	19.28	19.28	2,620,354	-0.17(-0.88%)
Aug 27, 2010	19.45	19.47	18.62	19.45	2,204,913	+0.34(+1.80%)
Aug 26, 2010	19.11	19.30	18.85	19.11	3,872	+0.06(+0.33%)
Aug 25, 2010	18.56	19.12	18.52	19.05	5,233	+0.31(+1.63%)
Aug 24, 2010	18.44	18.97	18.30	18.74	362	-0.07(-0.36%)
Aug 23, 2010	19.08	19.14	18.74	18.81	1,562,832	-0.16(-0.83%)
Aug 20, 2010	18.93	19.06	18.73	18.97	1,657,486	-0.03(-0.18%)
Aug 19, 2010	19.34	19.38	18.90	19.00	83,947	-0.38(-1.97%)
Aug 18, 2010	19.37	19.50	18.92	19.38	72,032	+0.16(+0.84%)
Aug 17, 2010	18.67	19.42	18.51	19.22	91,633	+0.82(+4.48%)
Aug 16, 2010	18.36	18.63	18.16	18.40	3,199,546	-0.10(-0.56%)
Aug 13, 2010	18.50	18.79	18.32	18.50	2,791,380	-0.03(-0.15%)
Aug 12, 2010	18.40	18.75	18.22	18.53	4,001,565	-0.21(-1.11%)
Aug 11, 2010	18.97	19.36	18.49	18.74	8,271	-0.87(-4.42%)
Aug 10, 2010	19.60	19.81	19.25	19.60	80,239	-0.06(-0.29%)
Aug 09, 2010	19.80	20.09	19.41	19.66	3,781,232	+0.01(+0.05%)
Aug 06, 2010	19.65	19.69	19.09	19.65	2,655,037	+0.16(+0.82%)
Aug 05, 2010	19.61	19.96	19.47	19.49	76,425	-0.38(-1.90%)
Aug 04, 2010	20.06	20.10	19.68	19.87	124,975	-0.06(-0.28%)
Aug 03, 2010	20.27	20.31	19.86	19.92	5,298	-0.48(-2.33%)
Aug 02, 2010	19.95	20.56	19.74	20.40	3,749,087	+0.88(+4.51%)
Jul 30, 2010	19.52	19.63	18.83	19.52	2,765,805	+0.19(+1.00%)
Jul 29, 2010	19.50	19.56	18.97	19.32	2,238,804	+0.04(+0.22%)
Jul 28, 2010	19.28	19.61	19.03	19.28	25,594	+0.13(+0.69%)
Jul 27, 2010	19.15	19.83	18.99	19.15	17,577	-0.34(-1.74%)
Jul 26, 2010	18.93	19.73	18.82	19.49	3,372,903	+0.60(+3.17%)
Jul 23, 2010	18.47	18.92	18.11	18.89	3,407,959	+0.26(+1.39%)
Jul 22, 2010	18.27	18.78	18.11	18.63	16,864	+0.70(+3.89%)
Jul 21, 2010	18.59	18.66	17.83	17.94	3,608,293	-0.46(-2.48%)
Jul 20, 2010	18.39	18.54	17.72	18.39	20,856	+0.20(+1.09%)
Jul 19, 2010	17.66	18.35	17.52	18.19	3,136,980	+0.53(+3.01%)
Jul 16, 2010	17.66	18.42	17.44	17.66	4,637,698	-0.89(-4.80%)
Jul 15, 2010	18.65	18.68	18.07	18.55	1,991,882	-0.13(-0.68%)
Jul 14, 2010	18.67	19.04	18.43	18.68	26,015	-0.16(-0.83%)
Jul 13, 2010	18.72	19.07	18.58	18.84	3,620,591	+0.43(+2.35%)
Jul 12, 2010	18.53	18.58	18.17	18.40	2,406,310	-0.24(-1.26%)
Jul 09, 2010	18.64	18.66	18.20	18.64	2,125,286	+0.31(+1.70%)
Jul 08, 2010	18.49	18.68	17.88	18.33	3,763,618	+0.11(+0.59%)
Jul 07, 2010	16.93	18.24	16.92	18.22	4,876,707	+1.29(+7.62%)
Jul 06, 2010	16.93	17.86	16.72	16.93	9,970	-0.30(-1.75%)
Jul 02, 2010	17.23	17.74	17.11	17.23	3,526,306	-0.29(-1.67%)
Jul 01, 2010	17.55	17.67	16.83	17.52	55,534	-0.05(-0.29%)
Jun 30, 2010	17.53	18.18	17.48	17.57	21,107	+0.04(+0.21%)
Jun 29, 2010	17.54	18.12	17.36	17.54	4,413	-1.43(-7.52%)
Jun 25, 2010	18.96	19.10	18.26	18.96	3,960,518	+0.62(+3.39%)
Jun 24, 2010	18.85	19.02	18.25	18.34	3,942,870	-0.67(-3.52%)
Jun 23, 2010	19.00	19.32	18.54	19.01	2,784,884	-0.07(-0.37%)
Jun 22, 2010	20.04	20.20	19.07	19.08	3,368,624	-0.82(-4.14%)
Jun 21, 2010	20.55	20.64	19.76	19.90	3,228,262	-0.30(-1.49%)
Jun 18, 2010	20.21	20.28	19.67	20.21	4,605,083	+0.41(+2.05%)
Jun 17, 2010	19.93	20.03	19.48	19.80	2,695,585	-0.00(-0.02%)
Jun 16, 2010	20.21	20.30	19.66	19.81	3,202,213	-0.55(-2.68%)
Jun 15, 2010	19.73	20.43	19.62	20.35	2,637,778	+0.76(+3.87%)
Jun 14, 2010	19.56	19.92	19.31	19.59	3,275,958	+0.31(+1.59%)
Jun 11, 2010	18.47	19.33	18.33	19.29	3,739,705	+0.48(+2.55%)
Jun 10, 2010	18.50	18.98	18.26	18.81	16,010	+0.77(+4.28%)
Jun 09, 2010	17.95	18.52	17.82	18.03	5,614,701	+0.33(+1.86%)
Jun 08, 2010	17.45	17.77	16.87	17.70	4,588,250	+0.29(+1.65%)
Jun 07, 2010	17.89	18.25	17.37	17.42	5,293,066	-0.39(-2.17%)
Jun 04, 2010	17.80	18.77	17.69	17.80	5,731,853	-1.17(-6.16%)
Jun 03, 2010	18.98	19.22	18.60	18.97	1,308	-0.03(-0.15%)
Jun 02, 2010	19.01	19.09	18.45	19.00	5,371,008	+0.20(+1.05%)
Jun 01, 2010	19.13	19.61	18.73	18.80	3,937,104	-0.67(-3.46%)
May 28, 2010	19.48	19.93	19.25	19.48	4,263,720	-0.03(-0.17%)
May 27, 2010	19.18	19.57	18.66	19.51	6,495,900	+1.03(+5.55%)
May 26, 2010	18.65	19.18	18.26	18.48	14,667,340	+0.13(+0.72%)
May 25, 2010	18.15	18.46	17.76	18.35	849	-0.56(-2.94%)
May 24, 2010	18.95	19.47	18.76	18.91	4,602,982	-0.08(-0.45%)
May 21, 2010	18.15	19.17	17.84	18.99	5,998,965	+0.40(+2.15%)
May 20, 2010	18.46	19.27	18.38	18.59	6,232,805	-0.97(-4.96%)
May 19, 2010	19.78	20.21	18.93	19.56	4,440,719	-0.39(-1.96%)
May 18, 2010	20.90	20.94	19.66	19.95	4,151,986	-0.55(-2.69%)
May 17, 2010	20.53	21.00	19.68	20.50	4,218,035	+0.11(+0.53%)
May 14, 2010	20.39	20.78	20.13	20.39	4,721,608	-0.48(-2.32%)
May 13, 2010	21.38	21.53	20.73	20.88	4,261,337	-0.54(-2.53%)
May 12, 2010	21.10	21.70	21.03	21.42	4,793,144	+0.52(+2.50%)
May 11, 2010	21.16	21.28	20.74	20.90	6,145	+0.12(+0.59%)
May 10, 2010	20.24	20.80	20.18	20.78	6,726,731	+1.59(+8.27%)
May 07, 2010	19.53	20.16	18.72	19.19	9,011,558	+0.04(+0.20%)
May 06, 2010	19.15	20.64	17.87	19.15	212	-0.69(-3.48%)
May 05, 2010	20.11	20.73	19.79	19.84	5,757,915	-0.84(-4.08%)
May 04, 2010	21.06	21.06	20.45	20.69	7,505,412	-0.95(-4.41%)
May 03, 2010	21.03	21.96	20.89	21.64	4,452,705	+0.83(+4.00%)
Apr 30, 2010	21.22	21.73	20.57	20.81	8,064,530	-0.42(-1.97%)
Apr 29, 2010	20.55	21.45	20.53	21.22	5,974,888	+0.97(+4.80%)
Apr 28, 2010	20.35	20.45	19.95	20.25	4,339,374	+0.16(+0.79%)
Apr 27, 2010	20.89	21.20	20.08	20.09	5,747,134	-1.07(-5.08%)
Apr 26, 2010	20.92	21.28	20.86	21.17	5,674,806	+0.23(+1.09%)
Apr 23, 2010	20.16	21.07	19.82	20.94	13,218,239	+0.83(+4.12%)
Apr 22, 2010	19.31	20.12	19.30	20.11	7,590,929	+0.65(+3.32%)
Apr 21, 2010	18.96	19.54	18.96	19.47	5,208,380	+0.51(+2.68%)
Apr 20, 2010	18.80	19.07	18.61	18.96	3,994,720	+0.28(+1.49%)
Apr 19, 2010	18.37	18.94	18.29	18.68	5,750,911	+0.14(+0.78%)
Apr 16, 2010	18.97	19.10	18.44	18.54	12,818,740	-0.50(-2.62%)
Apr 15, 2010	19.05	19.07	18.61	19.03	60,749,240	-1.32(-6.47%)
Apr 14, 2010	20.49	20.52	20.08	20.35	3,008,085	+0.10(+0.51%)
Apr 13, 2010	19.44	20.31	19.40	20.25	5,333,603	+0.75(+3.84%)
Apr 12, 2010	19.54	19.69	19.27	19.50	3,542,882	-0.04(-0.21%)
Apr 09, 2010	19.10	19.63	19.06	19.54	3,991,167	+0.79(+4.22%)
Apr 08, 2010	18.72	18.94	18.62	18.75	2,607,014	-0.08(-0.44%)
Apr 07, 2010	19.67	19.78	18.70	18.83	3,258,184	-0.93(-4.71%)
Apr 06, 2010	18.66	19.84	18.59	19.76	5,452,293	+1.09(+5.83%)
Apr 05, 2010	18.18	18.86	18.12	18.67	2,337,830	+0.63(+3.51%)
Apr 01, 2010	18.00	18.04	18.04	18.04	2,025,117	+0.21(+1.20%)
Mar 31, 2010	18.06	18.19	17.72	17.83	2,667,827	-0.28(-1.57%)
Mar 30, 2010	18.52	18.52	18.01	18.11	1,583,487	-0.33(-1.79%)
Mar 29, 2010	18.33	18.65	18.23	18.44	2,278,151	+0.16(+0.89%)
Mar 26, 2010	18.57	18.85	18.23	18.28	2,593,151	-0.15(-0.83%)
Mar 25, 2010	18.47	18.98	18.40	18.43	3,086,909	+0.19(+1.05%)
Mar 24, 2010	18.15	18.36	18.14	18.24	6,713,852	-0.03(-0.15%)
Mar 23, 2010	18.66	18.66	18.15	18.27	3,421,425	-0.35(-1.90%)
Mar 22, 2010	18.22	18.76	18.13	18.62	2,719,257	+0.29(+1.57%)
Mar 19, 2010	18.69	18.69	18.25	18.34	3,247,624	-0.32(-1.70%)
Mar 18, 2010	18.96	19.10	18.63	18.65	3,163,231	-0.46(-2.41%)
Mar 17, 2010	19.16	19.24	18.91	19.11	3,158,989	+0.06(+0.29%)
Mar 16, 2010	18.22	19.17	18.16	19.06	6,296,889	+0.86(+4.70%)
Mar 15, 2010	17.91	18.31	17.89	18.20	2,322,910	-0.04(-0.20%)
Mar 12, 2010	18.11	18.43	17.87	18.24	2,339,588	+0.27(+1.50%)
Mar 11, 2010	17.81	18.02	17.52	17.97	4,150,858	+0.22(+1.23%)
Mar 10, 2010	18.00	18.14	17.70	17.75	3,450,581	-0.21(-1.19%)
Mar 09, 2010	17.92	18.43	17.81	17.96	3,816,419	-0.10(-0.54%)
Mar 08, 2010	17.85	18.14	17.71	18.06	2,402,574	+0.11(+0.60%)
Mar 05, 2010	17.06	18.08	17.06	17.95	4,984,416	+1.00(+5.87%)
Mar 04, 2010	16.92	17.08	16.83	16.96	2,904,455	+0.07(+0.39%)
Mar 03, 2010	17.18	17.35	16.86	16.89	2,374,735	-0.23(-1.33%)
Mar 02, 2010	16.81	17.19	16.81	17.12	4,934,609	+0.40(+2.39%)
Mar 01, 2010	16.71	16.76	16.51	16.72	2,396,342	+0.13(+0.81%)
Feb 26, 2010	16.67	16.78	16.33	16.59	2,856,111	-0.11(-0.64%)
Feb 25, 2010	15.99	16.74	15.94	16.69	3,562,745	+0.36(+2.19%)
Feb 24, 2010	15.73	16.40	15.59	16.33	5,677,462	+0.79(+5.06%)
Feb 23, 2010	15.47	15.81	15.42	15.55	4,543,934	+0.02(+0.12%)
Feb 22, 2010	15.75	15.78	15.50	15.53	3,386,503	-0.13(-0.80%)
Feb 19, 2010	15.84	15.96	15.62	15.65	3,785,849	-0.20(-1.23%)
Feb 18, 2010	15.55	15.97	15.41	15.85	5,279,182	+0.18(+1.13%)
Feb 17, 2010	14.90	15.77	14.90	15.67	6,247,740	+0.78(+5.25%)
Feb 16, 2010	14.54	14.92	14.40	14.89	4,536,748	+0.54(+3.73%)
Feb 12, 2010	13.84	14.36	14.36	14.36	5,161,857	+0.41(+2.94%)
Feb 11, 2010	13.84	14.01	13.63	13.95	5,254,573	-0.06(-0.39%)
Feb 10, 2010	13.93	14.30	13.75	14.00	3,811,599	+0.03(+0.23%)
Feb 09, 2010	14.27	14.28	13.82	13.97	5,792,056	-0.04(-0.26%)
Feb 08, 2010	14.25	14.42	14.01	14.01	3,820,579	-0.33(-2.33%)
Feb 05, 2010	13.88	14.37	13.82	14.34	5,071,442	+0.52(+3.78%)
Feb 04, 2010	14.13	14.20	13.81	13.82	5,834,748	-0.51(-3.55%)
Feb 03, 2010	14.54	14.62	14.10	14.33	2,663,635	-0.33(-2.25%)
Feb 02, 2010	14.52	14.96	14.29	14.66	5,320,332	+0.25(+1.76%)
Feb 01, 2010	14.25	14.52	14.19	14.40	3,495,067	+0.27(+1.93%)
Jan 29, 2010	14.36	14.59	13.86	14.13	4,674,676	-0.11(-0.77%)
Jan 28, 2010	14.70	14.72	14.06	14.24	2,986,105	-0.39(-2.66%)
Jan 27, 2010	14.30	14.70	14.09	14.63	3,926,434	+0.26(+1.82%)
Jan 26, 2010	14.75	14.92	14.35	14.37	3,232,209	-0.47(-3.18%)
Jan 25, 2010	14.73	14.87	14.28	14.84	2,987,483	+0.39(+2.69%)
Jan 22, 2010	14.80	15.13	14.40	14.45	4,080,114	-0.38(-2.56%)
Jan 21, 2010	15.53	15.57	14.78	14.83	4,666,615	-0.60(-3.92%)
Jan 20, 2010	15.42	15.73	15.34	15.44	4,619,935	-0.20(-1.29%)
Jan 19, 2010	15.02	15.72	15.01	15.64	3,853,638	+0.62(+4.15%)
Jan 15, 2010	15.20	15.01	15.01	15.01	2,984,957	-0.22(-1.47%)
Jan 14, 2010	15.04	15.33	14.83	15.24	3,395,124	+0.13(+0.85%)
Jan 13, 2010	14.78	15.17	14.64	15.11	3,403,680	+0.35(+2.36%)
Jan 12, 2010	14.89	15.10	14.63	14.76	3,732,980	-0.32(-2.13%)
Jan 11, 2010	15.27	15.34	15.02	15.08	3,187,476	+0.04(+0.27%)
Jan 08, 2010	15.39	15.39	14.78	15.04	4,740,346	-0.29(-1.88%)
Jan 07, 2010	15.29	15.43	14.95	15.33	6,304,263	+0.06(+0.39%)
Jan 06, 2010	15.81	15.97	15.21	15.27	6,060,622	-0.50(-3.17%)
Jan 05, 2010	15.82	15.92	15.61	15.77	5,896,807	-0.19(-1.18%)
Jan 04, 2010	16.66	17.00	15.79	15.96	5,769,115	-0.51(-3.09%)
Dec 31, 2009	16.42	16.47	16.47	16.47	4,966,704	+0.06(+0.39%)
Dec 30, 2009	16.61	16.63	16.17	16.40	4,814,994	-0.27(-1.59%)
Dec 29, 2009	17.26	17.43	16.61	16.67	4,761,711	-0.56(-3.27%)
Dec 28, 2009	16.97	17.51	16.94	17.23	4,507,763	+0.28(+1.68%)
Dec 24, 2009	16.67	16.99	16.64	16.95	1,817,564	+0.23(+1.37%)
Dec 23, 2009	15.67	17.44	15.67	16.72	13,443,391	+1.02(+6.51%)
Dec 22, 2009	15.34	15.71	15.31	15.70	4,164,831	+0.40(+2.60%)
Dec 21, 2009	15.07	15.33	15.05	15.30	3,879,219	+0.23(+1.55%)
Dec 18, 2009	14.73	15.12	14.70	15.06	7,415,950	+0.34(+2.30%)
Dec 17, 2009	14.46	14.79	14.35	14.73	4,218,033	+0.02(+0.16%)
Dec 16, 2009	14.67	14.77	14.52	14.70	3,074,879	+0.18(+1.26%)
Dec 15, 2009	14.54	14.75	14.32	14.52	2,481,293	-0.12(-0.84%)
Dec 14, 2009	14.54	14.70	14.46	14.64	4,249,802	+0.35(+2.44%)
Dec 11, 2009	14.03	14.33	13.79	14.30	2,492,934	+0.45(+3.24%)
Dec 10, 2009	13.78	13.89	13.61	13.85	3,328,535	+0.16(+1.20%)
Dec 09, 2009	13.59	13.81	13.33	13.68	3,011,767	+0.10(+0.71%)
Dec 08, 2009	13.49	13.78	13.40	13.59	3,208,809	-0.00(-0.03%)
Dec 07, 2009	13.83	14.02	13.53	13.59	3,887,275	-0.31(-2.21%)
Dec 04, 2009	13.99	14.35	13.60	13.90	5,958,369	+0.23(+1.68%)
Dec 03, 2009	13.78	14.15	13.60	13.67	5,942,385	-0.02(-0.17%)
Dec 02, 2009	13.76	13.90	13.53	13.69	6,463,526	-0.00(-0.03%)
Dec 01, 2009	13.74	13.81	13.46	13.70	4,307,656	+0.06(+0.47%)
Nov 30, 2009	13.06	13.72	12.86	13.63	7,007,791	+0.60(+4.64%)
Nov 27, 2009	13.10	13.22	12.88	13.03	1,925,135	-0.43(-3.20%)
Nov 25, 2009	13.72	13.91	13.34	13.46	3,689,262	-0.14(-1.04%)
Nov 24, 2009	13.65	13.71	13.50	13.60	4,113,605	-0.10(-0.70%)
Nov 23, 2009	14.09	14.40	13.57	13.70	5,413,867	-0.05(-0.40%)
Nov 20, 2009	13.92	14.01	13.67	13.75	4,281,492	-0.28(-1.99%)
Nov 19, 2009	14.46	14.47	13.97	14.03	4,806,357	-0.63(-4.28%)
Nov 18, 2009	14.63	14.82	14.49	14.66	6,090,109	+0.07(+0.47%)
Nov 17, 2009	14.79	15.12	14.57	14.59	3,167,399	-0.34(-2.30%)
Nov 16, 2009	15.01	15.16	14.72	14.93	4,412,474	+0.05(+0.31%)
Nov 13, 2009	15.00	15.06	14.77	14.89	3,385,511	+0.00(+0.00%)
Nov 12, 2009	14.90	15.23	14.80	14.89	4,448,966	-0.04(-0.25%)
Nov 11, 2009	14.54	14.97	14.44	14.92	4,238,759	+0.61(+4.26%)
Nov 10, 2009	14.47	14.64	14.23	14.31	3,868,324	-0.27(-1.88%)
Nov 09, 2009	13.80	14.60	13.76	14.59	4,229,962	+1.12(+8.32%)
Nov 06, 2009	13.70	13.85	13.30	13.47	3,689,278	-0.41(-2.98%)
Nov 05, 2009	13.71	14.06	13.23	13.88	4,408,964	+0.50(+3.76%)
Nov 04, 2009	14.00	14.08	13.37	13.38	6,698,072	-0.34(-2.46%)
Nov 03, 2009	13.09	13.74	12.87	13.72	5,301,393	+0.45(+3.42%)
Nov 02, 2009	13.35	13.65	12.65	13.26	5,817,787	-0.12(-0.91%)
Oct 30, 2009	13.13	13.47	12.72	13.38	10,772,480	+0.10(+0.78%)
Oct 29, 2009	12.61	13.32	12.61	13.28	7,627,505	+0.67(+5.31%)
Oct 28, 2009	13.34	13.63	12.57	12.61	7,444,968	-0.75(-5.64%)
Oct 27, 2009	13.83	13.86	13.31	13.36	4,874,234	-0.39(-2.81%)
Oct 26, 2009	14.00	14.34	13.68	13.75	5,627,786	-0.18(-1.29%)
Oct 23, 2009	13.94	13.99	13.82	13.93	5,806,048	-0.02(-0.13%)
Oct 22, 2009	13.63	13.96	13.25	13.95	19,494,758	+0.56(+4.19%)
Oct 21, 2009	13.14	13.85	13.14	13.39	4,986,539	+0.15(+1.15%)
Oct 20, 2009	13.17	13.33	13.17	13.23	4,978,118	-0.04(-0.27%)
Oct 19, 2009	13.14	13.33	12.97	13.27	3,286,624	+0.18(+1.34%)
Oct 16, 2009	13.28	13.41	12.90	13.10	3,747,623	-0.39(-2.86%)
Oct 15, 2009	13.41	13.63	13.28	13.48	3,409,564	+0.08(+0.60%)
Oct 14, 2009	13.31	13.58	13.15	13.40	5,276,672	+0.36(+2.76%)
Oct 13, 2009	12.90	13.24	12.68	13.04	4,271,861	-0.41(-3.07%)
Oct 12, 2009	13.31	13.70	13.25	13.45	3,507,042	-0.01(-0.10%)
Oct 09, 2009	13.43	13.72	13.20	13.47	4,025,947	-0.05(-0.40%)
Oct 08, 2009	12.96	13.56	12.90	13.52	5,532,981	+0.75(+5.83%)
Oct 07, 2009	12.69	12.92	12.45	12.78	2,896,953	-0.01(-0.11%)
Oct 06, 2009	13.23	13.54	12.65	12.79	4,716,906	-0.18(-1.35%)
Oct 05, 2009	12.60	13.17	12.53	12.97	4,672,961	+0.44(+3.55%)
Oct 02, 2009	12.26	13.06	11.98	12.52	8,180,428	-0.02(-0.14%)
Oct 01, 2009	13.41	13.68	12.47	12.54	7,996,362	-1.08(-7.95%)
Sep 30, 2009	14.02	14.13	13.30	13.62	6,368,566	-0.32(-2.32%)
Sep 29, 2009	14.50	14.50	13.82	13.94	4,870,827	-0.09(-0.64%)
Sep 28, 2009	13.79	14.34	13.79	14.03	5,818,482	+0.33(+2.39%)
Sep 25, 2009	13.62	14.27	13.36	13.71	6,958,046	-0.01(-0.10%)
Sep 24, 2009	15.10	15.10	13.49	13.72	9,079,692	-1.03(-6.97%)
Sep 23, 2009	15.49	15.75	14.71	14.75	6,989,741	-1.13(-7.10%)
Sep 22, 2009	15.15	15.99	14.86	15.88	7,411,721	+1.01(+6.83%)
Sep 21, 2009	14.80	15.43	14.65	14.86	4,738,841	-0.27(-1.78%)
Sep 18, 2009	14.98	15.45	14.65	15.13	6,278,492	+0.27(+1.81%)
Sep 17, 2009	14.85	15.95	14.21	14.86	9,375,069	+0.49(+3.42%)
Sep 16, 2009	14.02	14.92	13.94	14.37	6,616,573	+0.51(+3.71%)
Sep 15, 2009	14.01	14.32	13.67	13.85	6,114,183	-0.07(-0.52%)
Sep 14, 2009	13.07	13.98	12.92	13.93	5,011,657	+0.70(+5.30%)
Sep 11, 2009	13.04	13.40	12.89	13.23	5,064,691	+0.20(+1.52%)
Sep 10, 2009	12.63	13.07	12.36	13.03	4,600,198	+0.41(+3.27%)
Sep 09, 2009	12.12	12.80	12.01	12.61	3,686,799	+0.47(+3.85%)
Sep 08, 2009	11.92	12.39	11.81	12.15	4,856,277	+0.39(+3.32%)
Sep 04, 2009	11.72	11.83	11.38	11.76	3,056,909	+0.01(+0.11%)
Sep 03, 2009	11.57	11.79	11.18	11.74	8,116,169	+0.32(+2.83%)
Sep 02, 2009	11.81	11.86	11.40	11.42	5,403,518	-0.37(-3.16%)