Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.09	38.27	37.87	38.12	2,338,474	-0.17(-0.44%)
Sep 27, 2012	38.19	38.49	37.99	38.29	2,070,323	+0.24(+0.62%)
Sep 26, 2012	38.05	38.40	38.01	38.05	2,873,822	-0.05(-0.12%)
Sep 25, 2012	38.69	38.76	38.01	38.10	3,610,538	-0.53(-1.36%)
Sep 24, 2012	38.33	39.01	38.33	38.63	2,383,902	-0.09(-0.23%)
Sep 21, 2012	39.09	39.13	38.71	38.72	7,880,226	-0.14(-0.36%)
Sep 20, 2012	39.21	39.21	38.45	38.86	3,073,632	-0.55(-1.38%)
Sep 19, 2012	39.65	39.79	39.40	39.40	1,887,692	-0.30(-0.76%)
Sep 18, 2012	39.78	39.96	39.47	39.70	1,573,391	-0.10(-0.26%)
Sep 17, 2012	40.03	40.36	39.73	39.81	1,160,522	-0.23(-0.56%)
Sep 14, 2012	39.77	40.25	39.65	40.03	1,978,290	+0.39(+0.97%)
Sep 13, 2012	38.85	39.70	38.76	39.65	1,998,711	+0.79(+2.02%)
Sep 12, 2012	38.86	38.98	38.59	38.86	1,408,082	+0.12(+0.30%)
Sep 11, 2012	38.49	38.77	38.45	38.74	1,325,419	+0.26(+0.67%)
Sep 10, 2012	38.76	38.76	38.28	38.49	1,530,510	-0.02(-0.06%)
Sep 07, 2012	38.43	38.69	38.42	38.51	1,284,501	+0.12(+0.32%)
Sep 06, 2012	38.33	38.52	38.25	38.39	1,940,868	+0.24(+0.62%)
Sep 05, 2012	38.35	38.54	37.96	38.15	1,559,347	-0.11(-0.28%)
Sep 04, 2012	38.19	38.27	37.80	38.26	1,664,452	+0.08(+0.22%)
Aug 31, 2012	38.19	38.31	37.94	38.17	2,581,056	+0.17(+0.45%)
Aug 30, 2012	38.28	38.33	37.90	38.01	2,025,442	-0.50(-1.29%)
Aug 29, 2012	38.55	38.60	38.24	38.50	1,299,102	-0.16(-0.43%)
Aug 27, 2012	38.68	38.77	38.46	38.67	1,133,538	+0.06(+0.15%)
Aug 24, 2012	38.26	38.67	38.14	38.61	1,172,636	+0.24(+0.64%)
Aug 23, 2012	38.67	38.74	38.27	38.37	1,076,148	-0.38(-0.98%)
Aug 22, 2012	38.86	38.89	38.25	38.75	1,804,491	-0.22(-0.57%)
Aug 21, 2012	38.51	38.99	38.47	38.97	2,110,234	+0.52(+1.36%)
Aug 20, 2012	38.61	38.67	38.18	38.45	1,563,716	-0.26(-0.67%)
Aug 17, 2012	38.53	38.72	38.42	38.71	1,627,642	+0.30(+0.77%)
Aug 16, 2012	38.33	38.49	38.04	38.41	1,355,189	+0.12(+0.31%)
Aug 15, 2012	38.00	38.37	37.96	38.29	1,468,544	+0.19(+0.49%)
Aug 14, 2012	38.04	38.28	37.85	38.10	2,409,668	+0.12(+0.32%)
Aug 13, 2012	37.68	38.02	37.54	37.98	1,915,310	+0.41(+1.09%)
Aug 10, 2012	37.52	37.76	37.39	37.57	2,272,727	-0.06(-0.15%)
Aug 09, 2012	38.34	38.41	37.55	37.63	3,632,533	-0.75(-1.95%)
Aug 08, 2012	39.06	39.06	38.20	38.38	2,171,972	-0.70(-1.79%)
Aug 07, 2012	40.03	40.03	38.96	39.08	2,749,481	-0.94(-2.35%)
Aug 06, 2012	40.13	40.20	39.84	40.02	1,730,587	-0.02(-0.06%)
Aug 03, 2012	39.54	40.19	39.51	40.04	2,121,051	+0.80(+2.05%)
Aug 02, 2012	38.89	39.23	38.77	39.23	1,676,093	+0.02(+0.05%)
Aug 01, 2012	39.23	39.59	39.03	39.22	2,536,084	+0.18(+0.47%)
Jul 31, 2012	39.16	39.18	38.89	39.03	2,114,843	-0.16(-0.42%)
Jul 30, 2012	38.88	39.34	38.80	39.20	1,640,052	+0.23(+0.60%)
Jul 27, 2012	38.80	39.23	38.72	38.96	2,098,879	+0.34(+0.88%)
Jul 26, 2012	38.60	38.80	38.27	38.62	2,319,457	+0.55(+1.45%)
Jul 25, 2012	38.30	38.36	37.83	38.07	1,467,676	-0.07(-0.18%)
Jul 24, 2012	38.44	38.59	37.82	38.14	1,712,021	-0.36(-0.94%)
Jul 23, 2012	38.61	38.77	38.31	38.50	1,553,723	-0.52(-1.34%)
Jul 20, 2012	39.37	39.59	38.92	39.02	2,769,981	-0.42(-1.07%)
Jul 19, 2012	40.03	40.08	39.07	39.44	2,231,500	-0.57(-1.41%)
Jul 18, 2012	40.26	40.42	39.84	40.01	1,289,619	-0.40(-0.99%)
Jul 17, 2012	40.21	40.46	39.84	40.41	1,600,608	+0.22(+0.55%)
Jul 16, 2012	40.16	40.37	39.85	40.19	1,688,548	+0.07(+0.16%)
Jul 13, 2012	39.49	40.13	39.37	40.13	2,570,168	+0.72(+1.84%)
Jul 12, 2012	38.82	39.61	38.79	39.40	2,249,828	+0.09(+0.23%)
Jul 11, 2012	39.12	39.40	38.80	39.31	2,260,013	+0.18(+0.47%)
Jul 10, 2012	39.67	39.73	38.95	39.13	2,529,190	-0.39(-0.99%)
Jul 09, 2012	39.50	39.58	39.23	39.52	2,622,052	-0.06(-0.14%)
Jul 06, 2012	39.14	39.63	39.08	39.58	1,587,270	-0.01(-0.04%)
Jul 05, 2012	39.52	39.78	39.34	39.59	1,160,647	-0.03(-0.07%)
Jul 03, 2012	39.52	39.87	39.42	39.62	1,570,800	+0.13(+0.32%)
Jul 02, 2012	39.14	39.50	38.72	39.50	2,591,307	+0.24(+0.61%)
Jun 29, 2012	38.40	39.26	38.36	39.26	2,403,358	+1.18(+3.09%)
Jun 28, 2012	37.51	38.08	37.31	38.08	1,348,538	+0.36(+0.94%)
Jun 27, 2012	37.71	37.83	37.40	37.72	1,351,116	+0.18(+0.47%)
Jun 26, 2012	37.36	37.63	37.21	37.55	2,039,634	+0.24(+0.65%)
Jun 25, 2012	37.35	37.51	37.11	37.30	1,594,855	-0.35(-0.93%)
Jun 22, 2012	37.93	38.05	37.51	37.65	2,289,669	-0.08(-0.22%)
Jun 21, 2012	38.44	38.51	37.67	37.74	2,535,479	-0.69(-1.80%)
Jun 20, 2012	38.58	38.69	38.15	38.43	3,164,330	-0.21(-0.54%)
Jun 19, 2012	38.80	38.87	38.50	38.64	2,270,281	+0.00(+0.01%)
Jun 18, 2012	38.07	38.79	38.03	38.64	1,655,944	+0.40(+1.04%)
Jun 15, 2012	38.19	38.35	37.89	38.24	3,569,914	+0.26(+0.69%)
Jun 14, 2012	37.58	38.14	37.48	37.98	1,772,340	+0.55(+1.47%)
Jun 13, 2012	37.46	38.02	37.25	37.43	2,180,018	-0.26(-0.69%)
Jun 12, 2012	37.44	37.87	37.08	37.69	2,766,406	+0.05(+0.12%)
Jun 11, 2012	39.03	39.03	37.59	37.64	2,535,391	-0.99(-2.57%)
Jun 08, 2012	38.12	38.66	38.12	38.63	1,770,286	+0.41(+1.06%)
Jun 07, 2012	38.76	38.80	38.10	38.22	2,512,117	-0.16(-0.43%)
Jun 06, 2012	38.11	38.39	37.36	38.39	2,312,008	+0.75(+2.00%)
Jun 05, 2012	37.02	37.74	36.90	37.64	1,831,210	+0.52(+1.40%)
Jun 04, 2012	37.52	37.61	36.72	37.12	2,461,972	-0.29(-0.79%)
Jun 01, 2012	37.78	37.97	37.34	37.41	2,905,901	-0.88(-2.31%)
May 31, 2012	38.18	38.66	37.70	38.29	2,665,689	+0.10(+0.27%)
May 30, 2012	38.88	38.96	38.18	38.19	2,326,681	-1.06(-2.69%)
May 29, 2012	39.02	39.32	38.82	39.25	1,759,526	+0.40(+1.03%)
May 25, 2012	38.91	39.07	38.66	38.85	1,655,859	-0.07(-0.17%)
May 24, 2012	38.87	39.16	38.37	38.91	1,205,031	+0.17(+0.43%)
May 23, 2012	38.54	38.88	38.08	38.74	1,842,907	-0.04(-0.10%)
May 22, 2012	38.89	39.01	38.53	38.78	1,665,545	+0.05(+0.13%)
May 21, 2012	38.08	38.81	38.03	38.73	2,126,534	+0.73(+1.93%)
May 18, 2012	38.84	38.96	37.83	38.00	2,982,488	-0.54(-1.41%)
May 17, 2012	39.52	39.58	38.54	38.54	2,602,568	-1.03(-2.61%)
May 16, 2012	40.34	40.34	39.53	39.57	3,021,507	-0.81(-2.00%)
May 15, 2012	40.60	40.69	40.18	40.38	2,686,666	-0.29(-0.72%)
May 14, 2012	40.44	41.01	40.38	40.67	2,627,962	-0.21(-0.51%)
May 11, 2012	40.47	41.12	40.31	40.88	1,866,849	+0.21(+0.53%)
May 10, 2012	41.28	41.30	40.49	40.67	1,719,994	-0.15(-0.37%)
May 09, 2012	40.51	41.13	40.42	40.82	2,661,102	-0.11(-0.27%)
May 08, 2012	40.58	41.00	40.17	40.93	2,110,265	+0.25(+0.61%)
May 07, 2012	39.96	40.89	39.85	40.69	1,864,387	+0.59(+1.46%)
May 04, 2012	40.29	40.44	39.97	40.10	1,926,789	-0.40(-0.99%)
May 03, 2012	40.75	40.87	40.40	40.50	2,644,862	-0.21(-0.53%)
May 02, 2012	40.46	40.77	40.09	40.71	2,949,434	+0.05(+0.13%)
May 01, 2012	40.05	40.85	39.94	40.66	2,660,220	+0.77(+1.92%)
Apr 30, 2012	39.84	39.91	39.57	39.90	2,516,685	-0.07(-0.19%)
Apr 27, 2012	39.90	40.17	39.61	39.97	2,691,742	+0.30(+0.75%)
Apr 26, 2012	39.34	39.77	39.15	39.67	3,077,764	+0.18(+0.46%)
Apr 25, 2012	39.31	39.55	39.22	39.49	2,731,120	+0.18(+0.45%)
Apr 24, 2012	38.56	39.34	38.53	39.32	3,105,932	+0.84(+2.19%)
Apr 23, 2012	38.47	38.73	38.26	38.47	3,556,317	-0.41(-1.06%)
Apr 20, 2012	38.66	39.14	38.54	38.89	2,563,021	+0.34(+0.89%)
Apr 19, 2012	38.70	38.80	38.41	38.54	2,458,608	-0.06(-0.16%)
Apr 18, 2012	38.47	38.80	38.39	38.60	1,767,524	-0.04(-0.11%)
Apr 17, 2012	38.52	38.80	38.21	38.65	2,688,586	+0.46(+1.22%)
Apr 16, 2012	38.11	38.76	37.62	38.18	5,325,331	+1.03(+2.76%)
Apr 13, 2012	37.63	37.73	37.15	37.15	2,101,130	-0.51(-1.35%)
Apr 12, 2012	37.09	37.66	36.95	37.66	1,916,541	+0.55(+1.48%)
Apr 11, 2012	37.24	37.33	36.93	37.11	1,738,450	+0.24(+0.66%)
Apr 10, 2012	37.59	37.72	36.81	36.87	3,152,883	-0.74(-1.96%)
Apr 09, 2012	37.56	37.75	37.36	37.61	1,738,418	-0.50(-1.32%)
Apr 05, 2012	38.35	38.58	37.97	38.11	1,544,550	-0.39(-1.01%)
Apr 04, 2012	38.86	38.94	38.45	38.50	1,587,301	-0.61(-1.56%)
Apr 03, 2012	39.18	39.27	38.88	39.11	2,169,031	-0.20(-0.50%)
Apr 02, 2012	39.10	39.34	39.04	39.31	2,251,553	+0.17(+0.44%)
Mar 30, 2012	38.90	39.21	38.83	39.13	2,357,021	+0.35(+0.90%)
Mar 29, 2012	38.60	38.86	38.24	38.79	1,744,044	-0.05(-0.12%)
Mar 28, 2012	39.02	39.10	38.46	38.83	2,075,926	-0.26(-0.67%)
Mar 27, 2012	39.21	39.30	38.98	39.09	1,613,189	-0.01(-0.02%)
Mar 26, 2012	39.19	39.21	38.82	39.10	2,221,378	+0.33(+0.84%)
Mar 23, 2012	38.85	38.93	38.49	38.78	2,258,778	+0.02(+0.05%)
Mar 22, 2012	38.94	39.17	38.57	38.76	2,254,587	-0.40(-1.02%)
Mar 21, 2012	39.51	39.55	39.11	39.16	2,277,589	-0.28(-0.71%)
Mar 20, 2012	39.14	39.67	39.04	39.44	2,338,870	+0.04(+0.11%)
Mar 19, 2012	38.78	39.73	38.73	39.39	3,518,583	+0.44(+1.12%)
Mar 16, 2012	38.93	38.99	38.69	38.96	3,345,813	+0.16(+0.42%)
Mar 15, 2012	38.58	38.92	38.48	38.80	3,083,709	+0.20(+0.53%)
Mar 14, 2012	38.63	38.69	38.13	38.59	2,401,648	-0.02(-0.06%)
Mar 13, 2012	37.72	38.71	37.68	38.61	3,090,684	+1.16(+3.10%)
Mar 12, 2012	37.24	37.73	37.20	37.45	2,013,802	+0.26(+0.70%)
Mar 09, 2012	37.37	37.44	37.00	37.19	2,039,666	+0.06(+0.15%)
Mar 08, 2012	37.47	37.60	37.09	37.14	2,912,946	-0.47(-1.26%)
Mar 07, 2012	37.34	37.69	36.93	37.61	2,219,386	+0.40(+1.07%)
Mar 06, 2012	37.39	37.60	36.96	37.21	3,048,436	-0.54(-1.44%)
Mar 05, 2012	37.55	37.89	37.43	37.75	2,823,579	-0.27(-0.71%)
Mar 02, 2012	38.07	38.18	37.90	38.02	1,923,407	-0.00(-0.01%)
Mar 01, 2012	38.03	38.49	37.93	38.03	2,500,674	+0.04(+0.11%)
Feb 29, 2012	38.26	38.39	37.77	37.99	3,641,218	-0.26(-0.68%)
Feb 28, 2012	39.13	39.13	38.18	38.25	3,309,344	-0.89(-2.28%)
Feb 27, 2012	39.19	39.27	38.85	39.14	1,530,061	-0.24(-0.61%)
Feb 24, 2012	39.39	39.39	38.95	39.38	1,954,436	+0.09(+0.22%)
Feb 23, 2012	38.82	39.30	38.64	39.29	1,791,407	+0.38(+0.97%)
Feb 22, 2012	39.21	39.33	38.82	38.92	1,877,112	-0.30(-0.77%)
Feb 21, 2012	39.57	39.58	39.04	39.22	1,933,706	-0.24(-0.61%)
Feb 17, 2012	39.66	39.73	39.19	39.46	2,269,340	-0.13(-0.34%)
Feb 16, 2012	39.14	39.77	38.96	39.59	2,197,143	+0.64(+1.65%)
Feb 15, 2012	39.05	39.28	38.69	38.95	1,808,053	+0.03(+0.08%)
Feb 14, 2012	39.41	39.41	38.73	38.92	2,119,865	-0.52(-1.32%)
Feb 13, 2012	39.26	39.55	39.17	39.44	2,247,773	+0.59(+1.51%)
Feb 10, 2012	38.87	39.15	38.76	38.86	2,147,980	-0.30(-0.77%)
Feb 09, 2012	39.86	39.94	39.13	39.16	3,285,503	-0.69(-1.73%)
Feb 08, 2012	39.97	40.02	39.39	39.85	1,564,151	-0.02(-0.05%)
Feb 07, 2012	39.79	40.07	39.66	39.86	1,972,490	-0.11(-0.27%)
Feb 06, 2012	39.85	40.02	39.47	39.97	2,846,093	-0.00(-0.01%)
Feb 03, 2012	39.23	39.98	39.01	39.98	4,170,939	+1.13(+2.91%)
Feb 02, 2012	38.30	38.92	38.23	38.85	3,626,284	+0.60(+1.57%)
Feb 01, 2012	37.81	38.26	37.74	38.25	2,773,433	+0.66(+1.74%)
Jan 31, 2012	37.28	37.66	37.16	37.59	3,106,164	+0.50(+1.34%)
Jan 30, 2012	37.25	37.33	36.97	37.09	1,932,704	-0.56(-1.49%)
Jan 27, 2012	37.63	37.84	37.37	37.66	2,078,971	-0.06(-0.15%)
Jan 26, 2012	37.81	38.34	37.66	37.71	3,311,791	-0.18(-0.48%)
Jan 25, 2012	37.51	37.96	37.26	37.90	1,903,250	+0.24(+0.65%)
Jan 24, 2012	37.09	37.68	37.05	37.65	1,554,578	+0.38(+1.03%)
Jan 23, 2012	37.14	37.40	36.98	37.27	1,619,831	+0.09(+0.24%)
Jan 20, 2012	37.00	37.24	36.75	37.18	2,431,673	+0.19(+0.51%)
Jan 19, 2012	37.05	37.18	36.72	36.99	1,558,496	+0.02(+0.05%)
Jan 18, 2012	36.34	36.98	36.34	36.97	1,753,220	+0.52(+1.42%)
Jan 17, 2012	37.12	37.42	36.40	36.45	2,330,274	-0.19(-0.53%)
Jan 13, 2012	36.03	36.82	35.71	36.65	2,646,396	+0.24(+0.65%)
Jan 12, 2012	36.49	36.77	36.10	36.41	2,316,025	-0.25(-0.68%)
Jan 11, 2012	36.19	36.72	36.01	36.66	1,644,286	+0.40(+1.10%)
Jan 10, 2012	36.01	36.52	35.99	36.27	2,772,885	+0.58(+1.62%)
Jan 09, 2012	35.66	35.77	35.44	35.69	1,735,070	+0.15(+0.42%)
Jan 06, 2012	35.49	35.75	35.28	35.54	2,387,910	+0.06(+0.16%)
Jan 05, 2012	34.84	35.51	34.72	35.48	2,490,603	+0.48(+1.39%)
Jan 04, 2012	35.54	35.78	34.98	35.00	2,641,534	-0.50(-1.42%)
Dec 30, 2011	35.53	35.83	35.50	35.50	1,876,224	-0.03(-0.08%)
Dec 29, 2011	35.03	35.59	34.96	35.53	1,410,830	+0.51(+1.46%)
Dec 28, 2011	35.49	35.57	34.96	35.02	1,584,295	-0.52(-1.47%)
Dec 27, 2011	35.54	35.80	35.26	35.54	1,265,729	-0.07(-0.21%)
Dec 23, 2011	35.63	35.73	35.24	35.61	1,149,209	+0.49(+1.41%)
Dec 21, 2011	35.19	35.24	34.76	35.12	1,554,153	-0.22(-0.63%)
Dec 20, 2011	34.37	35.43	34.28	35.34	2,878,181	+1.58(+4.66%)
Dec 19, 2011	34.29	34.37	33.70	33.77	1,620,712	-0.52(-1.52%)
Dec 16, 2011	34.16	34.61	34.07	34.29	3,579,852	+0.34(+0.99%)
Dec 15, 2011	33.86	34.16	33.62	33.95	2,509,141	+0.51(+1.53%)
Dec 14, 2011	32.93	33.63	32.88	33.44	2,534,654	+0.25(+0.75%)
Dec 13, 2011	33.65	33.90	32.92	33.19	2,568,149	-0.23(-0.68%)
Dec 12, 2011	34.04	34.07	33.19	33.42	2,681,045	-0.97(-2.81%)
Dec 09, 2011	33.96	34.53	33.71	34.38	3,056,357	+0.59(+1.75%)
Dec 08, 2011	34.56	34.56	33.69	33.79	2,516,246	-0.97(-2.79%)
Dec 07, 2011	34.17	34.85	34.00	34.76	1,647,713	+0.45(+1.31%)
Dec 06, 2011	34.39	34.54	34.02	34.31	1,361,460	-0.08(-0.24%)
Dec 05, 2011	34.67	34.74	34.15	34.39	2,476,460	+0.21(+0.62%)
Dec 02, 2011	34.55	34.69	34.09	34.18	2,757,798	-0.05(-0.13%)
Dec 01, 2011	34.37	34.45	33.72	34.23	2,419,266	-0.16(-0.47%)
Nov 30, 2011	33.95	34.46	33.60	34.39	4,527,351	+1.55(+4.71%)
Nov 29, 2011	33.38	33.48	32.71	32.84	2,780,343	-0.43(-1.30%)
Nov 28, 2011	33.79	33.86	33.01	33.28	3,329,655	+0.61(+1.85%)
Nov 25, 2011	32.45	33.28	32.33	32.67	1,185,836	+0.24(+0.75%)
Nov 23, 2011	33.19	33.29	32.42	32.43	2,539,490	-1.12(-3.33%)
Nov 22, 2011	33.73	34.02	33.39	33.54	2,248,102	-0.29(-0.86%)
Nov 21, 2011	34.21	34.32	33.78	33.84	2,973,208	-1.15(-3.27%)
Nov 18, 2011	35.09	35.20	34.46	34.98	2,634,312	+0.17(+0.49%)
Nov 17, 2011	35.48	35.73	34.65	34.81	3,212,555	-0.77(-2.16%)
Nov 16, 2011	35.91	36.25	35.57	35.58	2,986,537	-0.73(-2.00%)
Nov 15, 2011	35.78	36.54	35.60	36.30	1,878,653	+0.36(+1.02%)
Nov 14, 2011	36.66	36.70	35.80	35.94	2,110,747	-1.01(-2.73%)
Nov 11, 2011	36.54	37.03	36.36	36.94	2,102,811	+0.91(+2.53%)
Nov 10, 2011	37.10	37.24	35.82	36.03	2,970,699	-0.61(-1.66%)
Nov 09, 2011	37.64	37.79	36.50	36.64	4,485,348	-1.82(-4.73%)
Nov 08, 2011	37.63	38.54	36.96	38.46	3,376,305	+1.09(+2.92%)
Nov 07, 2011	36.92	37.39	36.63	37.37	1,867,503	+0.41(+1.11%)
Nov 04, 2011	37.71	37.71	36.41	36.96	3,109,973	-0.91(-2.40%)
Nov 03, 2011	37.66	38.00	36.60	37.87	2,219,214	+0.79(+2.12%)
Nov 02, 2011	37.22	37.40	36.46	37.08	3,029,378	+0.55(+1.51%)
Nov 01, 2011	36.74	37.53	36.52	36.53	3,643,263	-1.49(-3.91%)
Oct 31, 2011	37.53	38.71	37.40	38.02	3,294,088	-0.14(-0.36%)
Oct 28, 2011	37.96	38.16	37.54	38.16	2,906,976	+0.20(+0.53%)
Oct 27, 2011	37.81	38.25	37.24	37.96	5,588,486	+1.49(+4.08%)
Oct 26, 2011	36.71	36.89	35.76	36.47	3,645,613	+0.07(+0.19%)
Oct 25, 2011	36.73	36.92	36.29	36.40	3,201,203	-0.71(-1.92%)
Oct 24, 2011	36.07	37.15	35.97	37.11	3,686,936	+1.07(+2.97%)
Oct 21, 2011	35.45	36.07	35.40	36.04	2,987,626	+0.86(+2.44%)
Oct 20, 2011	34.71	35.22	34.16	35.18	3,240,446	+0.57(+1.64%)
Oct 19, 2011	35.16	35.32	34.44	34.61	3,781,019	-0.61(-1.73%)
Oct 18, 2011	34.12	35.73	34.11	35.22	4,806,235	+1.09(+3.19%)
Oct 17, 2011	34.70	34.88	34.05	34.14	3,226,476	-0.87(-2.49%)
Oct 14, 2011	34.41	35.06	34.19	35.01	3,433,365	+1.03(+3.03%)
Oct 13, 2011	33.79	34.31	33.15	33.98	3,033,342	-0.20(-0.58%)
Oct 12, 2011	33.90	34.58	33.53	34.18	4,014,647	+0.52(+1.56%)
Oct 11, 2011	33.74	34.17	33.29	33.65	3,076,884	-0.40(-1.17%)
Oct 10, 2011	32.85	34.07	32.71	34.05	3,585,348	+1.93(+6.00%)
Oct 07, 2011	33.81	33.81	32.13	32.13	5,967,768	-1.57(-4.67%)
Oct 06, 2011	33.56	33.76	33.16	33.70	4,884,417	+0.51(+1.54%)
Oct 05, 2011	33.17	33.41	31.40	33.19	4,244,757	+0.09(+0.28%)
Oct 04, 2011	31.95	33.38	31.51	33.10	7,572,241	+0.72(+2.23%)