Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.80	19.07	18.68	18.81	71,132	+0.25(+1.33%)
Sep 29, 2010	18.57	18.72	18.47	18.56	7,316,998	-0.05(-0.27%)
Sep 28, 2010	18.58	18.68	18.33	18.61	91,979	+0.14(+0.78%)
Sep 27, 2010	18.74	18.76	18.45	18.47	6,923,949	-0.34(-1.80%)
Sep 24, 2010	18.31	18.81	18.31	18.80	11,215,394	+0.72(+3.98%)
Sep 23, 2010	18.08	18.39	18.07	18.08	7,815,505	-0.21(-1.14%)
Sep 22, 2010	18.38	18.60	18.27	18.29	9,136,983	-0.14(-0.78%)
Sep 21, 2010	18.70	18.83	18.37	18.44	8,714,448	-0.23(-1.23%)
Sep 20, 2010	18.37	18.72	18.31	18.67	6,452,708	+0.37(+2.01%)
Sep 17, 2010	18.30	18.70	18.17	18.30	9,385,746	-0.18(-0.97%)
Sep 15, 2010	18.32	18.52	18.13	18.48	7,271,063	+0.06(+0.35%)
Sep 14, 2010	18.73	18.76	18.35	18.42	10,012,982	-0.35(-1.84%)
Sep 13, 2010	18.81	18.94	18.62	18.76	8,950,744	+0.41(+2.24%)
Sep 10, 2010	18.44	18.53	18.31	18.35	6,022,223	-0.05(-0.27%)
Sep 09, 2010	18.66	18.80	18.26	18.40	16,193	-0.04(-0.20%)
Sep 08, 2010	18.39	18.71	18.39	18.44	6,542,761	+0.11(+0.59%)
Sep 07, 2010	18.62	18.74	18.31	18.33	1,937	-0.43(-2.30%)
Sep 03, 2010	18.39	18.82	18.38	18.76	11,632,743	+0.58(+3.17%)
Sep 02, 2010	18.03	18.19	17.95	18.19	250	+0.11(+0.60%)
Sep 01, 2010	17.65	18.08	17.55	18.08	11,238,424	+0.68(+3.89%)
Aug 31, 2010	17.38	17.50	17.11	17.40	52,722	+0.00(+0.00%)
Aug 30, 2010	17.65	17.73	17.40	17.40	9,005,960	-0.34(-1.91%)
Aug 27, 2010	17.70	17.74	17.33	17.74	10,737,512	+0.31(+1.78%)
Aug 26, 2010	17.48	17.54	17.33	17.43	22,970	+0.04(+0.25%)
Aug 25, 2010	17.38	17.50	17.21	17.39	12,134,700	-0.13(-0.74%)
Aug 24, 2010	17.52	17.62	17.19	17.52	2,248	-0.12(-0.69%)
Aug 23, 2010	17.83	17.91	17.63	17.64	5,875,256	-0.10(-0.57%)
Aug 20, 2010	17.62	17.80	17.59	17.74	9,324,885	+0.04(+0.24%)
Aug 19, 2010	17.98	18.03	17.65	17.70	2,248	-0.37(-2.07%)
Aug 18, 2010	18.22	18.25	18.01	18.07	7,110,292	-0.11(-0.59%)
Aug 17, 2010	17.93	18.28	17.84	18.18	9,724	+0.40(+2.27%)
Aug 16, 2010	17.78	17.92	17.65	17.77	6,080,283	-0.07(-0.40%)
Aug 13, 2010	17.85	18.01	17.80	17.85	7,757,339	+0.01(+0.04%)
Aug 12, 2010	17.71	17.95	17.63	17.84	9,294,983	-0.02(-0.12%)
Aug 11, 2010	18.03	18.05	17.80	17.86	1,798	-0.45(-2.44%)
Aug 10, 2010	18.33	18.49	18.16	18.31	9,026,784	-0.22(-1.17%)
Aug 09, 2010	18.62	18.65	18.32	18.52	6,279,607	+0.01(+0.04%)
Aug 06, 2010	18.52	18.53	18.12	18.52	10,653,439	-0.12(-0.66%)
Aug 05, 2010	18.42	18.65	18.37	18.64	5,271,121	+0.11(+0.58%)
Aug 04, 2010	18.52	18.62	18.42	18.53	7,218,797	+0.03(+0.16%)
Aug 03, 2010	18.50	18.64	18.37	18.50	32,418	-0.09(-0.46%)
Aug 02, 2010	18.31	18.61	18.23	18.59	9,030,458	+0.55(+3.03%)
Jul 30, 2010	18.04	18.19	17.94	18.04	8,867,642	-0.14(-0.75%)
Jul 29, 2010	18.31	18.52	18.12	18.18	9,132,054	-0.64(-3.40%)
Jul 28, 2010	18.82	18.88	18.10	18.82	23,967	+0.06(+0.35%)
Jul 27, 2010	18.75	19.19	18.72	18.75	18,081	-0.11(-0.61%)
Jul 26, 2010	18.46	18.93	18.46	18.87	9,599,776	+0.35(+1.90%)
Jul 23, 2010	18.34	18.56	18.14	18.52	14,799,253	+0.09(+0.47%)
Jul 22, 2010	18.19	18.59	18.12	18.43	13,093,915	+0.37(+2.07%)
Jul 21, 2010	18.54	18.62	18.00	18.06	14,403,792	-0.25(-1.37%)
Jul 20, 2010	18.31	18.35	18.02	18.31	18,040,426	-0.08(-0.43%)
Jul 19, 2010	18.55	18.58	18.24	18.39	12,092,346	-0.07(-0.39%)
Jul 16, 2010	18.45	19.12	18.41	18.46	14,832,639	-0.52(-2.76%)
Jul 15, 2010	19.03	19.30	18.83	18.98	11,242,839	-0.10(-0.53%)
Jul 14, 2010	19.10	19.23	18.95	19.08	10,213,721	-0.17(-0.89%)
Jul 13, 2010	18.99	19.33	18.98	19.26	14,946,305	+0.42(+2.21%)
Jul 12, 2010	18.72	18.93	18.67	18.84	6,605,077	+0.03(+0.15%)
Jul 09, 2010	18.81	18.82	18.47	18.81	7,530,502	+0.19(+1.04%)
Jul 08, 2010	19.02	19.05	18.40	18.62	62,469	-0.26(-1.37%)
Jul 07, 2010	18.47	18.90	18.29	18.88	21,619,008	+1.13(+6.39%)
Jul 06, 2010	17.74	18.04	17.60	17.74	9,831	+0.11(+0.65%)
Jul 02, 2010	17.63	17.91	17.56	17.63	9,972,830	-0.14(-0.77%)
Jul 01, 2010	17.64	17.86	17.30	17.76	15,793,902	+0.06(+0.32%)
Jun 30, 2010	18.01	18.21	17.66	17.71	479	-0.30(-1.67%)
Jun 29, 2010	17.98	18.47	17.91	18.01	14,280	-0.55(-2.98%)
Jun 25, 2010	18.56	18.70	18.30	18.56	17,286,744	+0.26(+1.41%)
Jun 24, 2010	18.65	18.67	18.27	18.30	1,394	-0.43(-2.30%)
Jun 23, 2010	18.81	18.98	18.62	18.73	9,748,121	-0.09(-0.50%)
Jun 22, 2010	18.94	19.18	18.82	18.83	12,202,398	-0.12(-0.64%)
Jun 21, 2010	19.26	19.30	18.87	18.95	12,970,693	-0.11(-0.60%)
Jun 18, 2010	19.06	19.08	18.83	19.06	11,690,139	+0.19(+1.03%)
Jun 17, 2010	18.88	18.93	18.65	18.87	139	-0.04(-0.23%)
Jun 16, 2010	18.81	19.00	18.75	18.91	10,250,308	-0.09(-0.49%)
Jun 15, 2010	18.57	19.00	18.45	19.00	11,893,154	+0.60(+3.23%)
Jun 14, 2010	18.87	18.87	18.39	18.41	15,071,333	-0.37(-1.99%)
Jun 11, 2010	18.38	18.80	18.36	18.78	11,786,719	+0.19(+1.04%)
Jun 10, 2010	18.40	18.64	18.26	18.59	26,065,556	+0.42(+2.33%)
Jun 09, 2010	18.31	18.38	18.06	18.17	46,858,644	-0.06(-0.31%)
Jun 08, 2010	18.44	18.48	17.86	18.22	46,765,640	-0.15(-0.82%)
Jun 07, 2010	18.77	18.85	18.37	18.37	24,100,080	-0.27(-1.46%)
Jun 04, 2010	18.65	19.14	18.57	18.65	40,663,352	-0.92(-4.69%)
Jun 03, 2010	19.59	19.67	19.34	19.56	10,632,396	-0.01(-0.04%)
Jun 02, 2010	19.11	19.59	19.09	19.57	234,122	+0.57(+2.98%)
Jun 01, 2010	19.40	19.50	18.99	19.00	15,161,760	-0.50(-2.57%)
May 28, 2010	19.51	20.07	19.45	19.51	15,264,412	-0.60(-2.96%)
May 27, 2010	20.05	20.15	19.82	20.10	13,772,817	+0.49(+2.52%)
May 26, 2010	19.76	20.06	19.54	19.61	278	+0.11(+0.55%)
May 25, 2010	19.07	19.50	18.83	19.50	23,689,930	+0.01(+0.07%)
May 24, 2010	19.84	20.03	19.47	19.49	11,994,529	-0.47(-2.34%)
May 21, 2010	19.13	20.02	19.10	19.95	28,288,594	+0.12(+0.61%)
May 20, 2010	20.12	20.40	19.82	19.83	43,418	-0.81(-3.93%)
May 19, 2010	20.80	21.06	20.48	20.64	17,997,686	-0.27(-1.30%)
May 18, 2010	21.57	21.57	20.80	20.91	278	-0.46(-2.15%)
May 17, 2010	21.29	21.41	20.97	21.37	11,370,290	+0.07(+0.34%)
May 14, 2010	21.30	21.53	21.16	21.30	18,317,032	-0.20(-0.93%)
May 13, 2010	22.06	22.10	21.44	21.50	19,720,550	-0.67(-3.04%)
May 12, 2010	22.35	22.40	22.06	22.17	14,833,659	-0.04(-0.19%)
May 11, 2010	22.43	22.53	22.13	22.22	21,488,520	-0.42(-1.87%)
May 10, 2010	22.35	22.65	22.22	22.64	11,756,888	+1.08(+5.02%)
May 07, 2010	21.75	22.26	21.44	21.56	25,340,534	-0.09(-0.40%)
May 06, 2010	22.09	22.61	20.80	21.64	5,995	-0.44(-2.00%)
May 05, 2010	22.14	22.74	22.01	22.08	14,636,380	+0.13(+0.60%)
May 04, 2010	22.24	22.29	21.84	21.95	12,519,747	-0.52(-2.30%)
May 03, 2010	22.35	22.58	22.25	22.47	6,996,605	+0.14(+0.64%)
Apr 30, 2010	22.82	22.89	22.30	22.32	10,666,375	-0.60(-2.63%)
Apr 29, 2010	22.63	23.07	22.50	22.93	8,479,105	+0.52(+2.34%)
Apr 28, 2010	22.32	22.59	22.20	22.40	8,673,966	+0.33(+1.49%)
Apr 27, 2010	22.45	22.74	22.03	22.07	13,200,135	-0.56(-2.46%)
Apr 26, 2010	22.79	22.90	22.62	22.63	11,478,354	-0.21(-0.94%)
Apr 23, 2010	23.12	23.12	22.72	22.85	13,197,553	-0.34(-1.45%)
Apr 22, 2010	22.84	23.18	22.70	23.18	14,526,304	+0.14(+0.62%)
Apr 21, 2010	22.96	23.20	22.85	23.04	14,402,123	+0.05(+0.22%)
Apr 20, 2010	22.82	23.11	22.55	22.99	139	+0.01(+0.03%)
Apr 19, 2010	22.70	23.01	22.45	22.98	12,037,916	+0.41(+1.81%)
Apr 16, 2010	22.79	22.91	22.00	22.57	18,690,756	-0.32(-1.41%)
Apr 15, 2010	23.06	23.23	22.82	22.90	11,751,986	-0.11(-0.50%)
Apr 14, 2010	23.10	23.24	22.58	23.01	19,205,298	-0.21(-0.89%)
Apr 13, 2010	23.23	23.35	22.92	23.22	7,148,610	-0.05(-0.21%)
Apr 12, 2010	22.95	23.34	22.95	23.27	9,047,662	+0.42(+1.85%)
Apr 09, 2010	22.79	22.93	22.66	22.85	6,195,660	+0.07(+0.31%)
Apr 08, 2010	22.44	22.82	22.40	22.77	8,569,058	+0.28(+1.24%)
Apr 07, 2010	22.67	22.80	22.40	22.50	8,233,107	-0.17(-0.76%)
Apr 06, 2010	22.45	22.70	22.29	22.67	6,522,417	+0.22(+0.99%)
Apr 05, 2010	22.45	22.59	22.30	22.45	6,538,199	+0.09(+0.42%)
Apr 01, 2010	22.27	22.35	22.35	22.35	7,302,717	+0.27(+1.23%)
Mar 31, 2010	21.85	22.20	21.75	22.08	9,990,680	+0.11(+0.52%)
Mar 30, 2010	22.08	22.15	21.89	21.97	5,465,936	-0.17(-0.78%)
Mar 29, 2010	22.23	22.32	21.94	22.14	6,072,953	+0.04(+0.19%)
Mar 26, 2010	22.07	22.38	21.92	22.10	8,276,371	+0.04(+0.19%)
Mar 25, 2010	22.10	22.50	22.00	22.05	8,825,824	+0.11(+0.52%)
Mar 24, 2010	22.30	22.35	21.87	21.94	10,684,840	-0.48(-2.14%)
Mar 23, 2010	22.05	22.43	22.01	22.42	8,401,756	+0.37(+1.69%)
Mar 22, 2010	21.77	22.12	21.75	22.05	6,011,389	+0.14(+0.62%)
Mar 19, 2010	22.05	22.22	21.85	21.91	10,900,747	-0.13(-0.58%)
Mar 18, 2010	21.90	22.06	21.67	22.04	8,280,287	+0.09(+0.42%)
Mar 17, 2010	21.72	22.00	21.59	21.95	9,082,702	+0.31(+1.45%)
Mar 16, 2010	21.49	21.66	21.33	21.63	8,786,696	+0.22(+1.04%)
Mar 15, 2010	21.34	21.46	21.22	21.41	7,695,859	+0.16(+0.74%)
Mar 12, 2010	21.29	21.42	21.17	21.25	7,889,182	+0.04(+0.17%)
Mar 11, 2010	21.18	21.22	20.85	21.22	7,925,380	+0.04(+0.17%)
Mar 10, 2010	21.39	21.39	21.07	21.18	9,262,378	-0.14(-0.64%)
Mar 09, 2010	20.97	21.37	20.97	21.32	9,019,968	+0.14(+0.64%)
Mar 08, 2010	21.17	21.26	20.92	21.18	8,575,474	-0.06(-0.27%)
Mar 05, 2010	20.78	21.26	20.69	21.24	10,052,633	+0.58(+2.80%)
Mar 04, 2010	20.52	20.72	20.44	20.66	6,197,061	+0.14(+0.70%)
Mar 03, 2010	20.49	20.64	20.39	20.52	7,560,282	+0.00(+0.00%)
Mar 02, 2010	20.34	20.84	20.26	20.52	9,447,045	+0.19(+0.95%)
Mar 01, 2010	20.47	20.47	20.19	20.32	6,570,273	-0.07(-0.35%)
Feb 26, 2010	20.35	20.41	20.10	20.39	7,537,405	+0.09(+0.46%)
Feb 25, 2010	20.27	20.33	19.96	20.30	9,113,366	-0.13(-0.66%)
Feb 24, 2010	20.12	20.60	20.04	20.44	10,000,974	+0.33(+1.63%)
Feb 23, 2010	20.54	20.62	20.03	20.11	10,400,384	-0.51(-2.50%)
Feb 22, 2010	20.58	20.80	20.33	20.62	10,704,970	+0.13(+0.63%)
Feb 19, 2010	19.77	20.87	19.77	20.49	17,192,314	+0.69(+3.50%)
Feb 18, 2010	19.71	19.85	19.61	19.80	6,574,616	-0.01(-0.07%)
Feb 17, 2010	19.78	19.96	19.69	19.81	6,045,129	-0.01(-0.07%)
Feb 16, 2010	19.34	19.86	19.39	19.83	7,100,588	+0.49(+2.51%)
Feb 12, 2010	19.44	19.34	19.34	19.34	10,878,488	-0.29(-1.49%)
Feb 11, 2010	19.52	19.77	19.39	19.64	7,391,450	+0.05(+0.26%)
Feb 10, 2010	19.37	19.80	19.27	19.59	11,875,712	+0.24(+1.22%)
Feb 09, 2010	19.35	19.59	19.14	19.35	10,292,727	+0.14(+0.74%)
Feb 08, 2010	19.41	19.70	19.19	19.21	10,729,252	-0.20(-1.03%)
Feb 05, 2010	19.58	19.87	18.84	19.41	20,889,304	-0.11(-0.55%)
Feb 04, 2010	20.36	20.52	19.49	19.51	14,505,797	-0.92(-4.48%)
Feb 03, 2010	20.80	20.86	20.39	20.43	9,782,731	-0.49(-2.36%)
Feb 02, 2010	21.14	21.14	20.72	20.92	10,547,943	-0.16(-0.78%)
Feb 01, 2010	20.94	21.36	20.88	21.09	9,757,834	+0.29(+1.37%)
Jan 29, 2010	20.94	21.21	20.73	20.80	11,606,526	-0.06(-0.27%)
Jan 28, 2010	21.40	21.40	20.57	20.86	11,250,254	-0.36(-1.69%)
Jan 27, 2010	20.85	21.34	20.74	21.22	10,840,679	+0.35(+1.67%)
Jan 26, 2010	21.09	21.30	20.83	20.87	10,001,951	-0.35(-1.65%)
Jan 25, 2010	21.07	21.41	21.03	21.22	9,582,444	+0.35(+1.67%)
Jan 22, 2010	21.85	22.20	20.77	20.87	17,068,672	-1.00(-4.56%)
Jan 21, 2010	22.04	22.31	21.78	21.86	18,698,468	-0.21(-0.94%)
Jan 20, 2010	21.31	22.26	21.24	22.07	24,497,070	+1.02(+4.84%)
Jan 19, 2010	20.68	21.11	20.60	21.05	12,778,961	+0.36(+1.72%)
Jan 15, 2010	20.78	20.70	20.70	20.70	15,127,782	-0.16(-0.75%)
Jan 14, 2010	20.86	21.00	20.61	20.85	8,336,982	-0.03(-0.14%)
Jan 13, 2010	20.72	21.00	20.58	20.88	8,237,244	+0.16(+0.76%)
Jan 12, 2010	20.59	20.90	20.52	20.72	12,529,980	+0.04(+0.17%)
Jan 11, 2010	21.14	21.16	20.52	20.69	13,136,380	-0.36(-1.73%)
Jan 08, 2010	20.87	21.07	20.66	21.05	10,021,674	+0.13(+0.61%)
Jan 07, 2010	20.02	21.02	19.90	20.92	15,502,862	+0.85(+4.23%)
Jan 06, 2010	20.30	20.32	20.03	20.08	10,170,507	-0.31(-1.50%)
Jan 05, 2010	19.93	20.42	19.78	20.38	10,084,575	+0.21(+1.06%)
Jan 04, 2010	20.10	20.27	19.91	20.17	8,595,331	+0.23(+1.14%)
Dec 31, 2009	19.95	19.94	19.94	19.94	5,286,433	-0.04(-0.18%)
Dec 30, 2009	19.54	20.02	19.46	19.98	6,514,860	+0.28(+1.41%)
Dec 29, 2009	19.68	19.82	19.65	19.70	5,815,165	-0.02(-0.11%)
Dec 28, 2009	19.80	19.80	19.59	19.72	6,204,555	-0.07(-0.36%)
Dec 24, 2009	19.60	19.79	19.60	19.79	2,204,767	+0.08(+0.40%)
Dec 23, 2009	19.57	19.76	19.49	19.71	7,517,945	+0.09(+0.47%)
Dec 22, 2009	19.38	19.68	19.21	19.62	7,502,360	+0.36(+1.89%)
Dec 21, 2009	19.16	19.43	19.08	19.26	9,373,768	+0.17(+0.90%)
Dec 18, 2009	19.05	19.16	18.89	19.08	14,705,374	+0.13(+0.68%)
Dec 17, 2009	18.98	19.18	18.90	18.96	9,835,910	-0.30(-1.55%)
Dec 16, 2009	19.11	19.29	19.00	19.26	10,755,976	+0.29(+1.50%)
Dec 15, 2009	19.22	19.22	18.94	18.97	16,118,164	-0.31(-1.59%)
Dec 14, 2009	19.29	19.38	19.10	19.28	8,294,113	+0.07(+0.37%)
Dec 11, 2009	19.35	19.47	19.04	19.21	15,867,682	-0.13(-0.66%)
Dec 10, 2009	19.55	19.75	19.25	19.33	9,689,415	-0.01(-0.07%)
Dec 09, 2009	19.25	19.45	19.11	19.35	11,715,063	+0.16(+0.85%)
Dec 08, 2009	19.08	19.34	19.00	19.18	13,500,484	+0.07(+0.37%)
Dec 07, 2009	19.19	19.37	19.03	19.11	14,328,087	-0.09(-0.45%)
Dec 04, 2009	19.50	19.58	18.93	19.20	18,892,212	+0.13(+0.67%)
Dec 03, 2009	19.41	19.76	19.03	19.07	17,877,646	-0.43(-2.23%)
Dec 02, 2009	19.13	19.55	19.09	19.50	14,069,004	+0.29(+1.52%)
Dec 01, 2009	19.06	19.24	18.82	19.21	21,849,796	+0.22(+1.16%)
Nov 30, 2009	18.70	19.01	18.66	18.99	11,079,259	+0.24(+1.29%)
Nov 27, 2009	18.54	19.11	18.46	18.75	8,454,658	-0.23(-1.20%)
Nov 25, 2009	18.86	19.08	18.86	18.98	8,060,544	+0.01(+0.08%)
Nov 24, 2009	19.10	19.13	18.74	18.96	9,509,518	-0.14(-0.75%)
Nov 23, 2009	18.92	19.13	18.78	19.11	9,996,185	+0.43(+2.33%)
Nov 20, 2009	18.64	19.01	18.54	18.67	12,488,763	-0.06(-0.34%)
Nov 19, 2009	18.89	19.08	18.71	18.73	19,237,452	-0.34(-1.79%)
Nov 18, 2009	19.23	19.26	19.03	19.08	17,963,576	-0.12(-0.63%)
Nov 17, 2009	19.25	19.39	19.15	19.20	11,927,866	-0.16(-0.81%)
Nov 16, 2009	19.83	19.85	19.21	19.36	18,088,916	-0.21(-1.09%)
Nov 13, 2009	19.48	19.70	19.34	19.57	10,435,852	+0.11(+0.55%)
Nov 12, 2009	19.58	20.05	19.43	19.46	16,102,138	-0.16(-0.80%)
Nov 11, 2009	19.35	19.70	19.35	19.62	11,272,272	+0.46(+2.38%)
Nov 10, 2009	19.49	19.55	19.07	19.16	10,294,232	-0.41(-2.08%)
Nov 09, 2009	19.43	19.57	19.23	19.57	10,529,672	+0.39(+2.04%)
Nov 06, 2009	18.76	19.25	18.68	19.18	14,684,409	+0.46(+2.48%)
Nov 05, 2009	18.62	19.09	18.56	18.71	15,910,365	+0.29(+1.59%)
Nov 04, 2009	19.09	19.13	18.39	18.42	18,859,458	-0.41(-2.20%)
Nov 03, 2009	19.13	19.14	18.51	18.83	15,898,949	-0.39(-2.04%)
Nov 02, 2009	19.19	19.65	18.69	19.23	15,176,209	+0.22(+1.16%)
Oct 30, 2009	19.81	19.89	19.00	19.01	16,992,028	-1.04(-5.19%)
Oct 29, 2009	19.76	20.05	19.54	20.05	15,099,071	+0.61(+3.12%)
Oct 28, 2009	19.68	20.03	19.43	19.44	19,043,960	-0.29(-1.45%)
Oct 27, 2009	20.28	20.42	19.56	19.73	18,553,018	-0.52(-2.56%)
Oct 26, 2009	21.06	21.10	20.17	20.24	20,693,216	-0.84(-3.98%)
Oct 23, 2009	21.09	21.16	20.96	21.08	23,189,968	+0.30(+1.44%)
Oct 22, 2009	20.31	20.89	20.10	20.78	23,718,450	+0.85(+4.24%)
Oct 21, 2009	20.44	20.54	19.93	19.94	22,810,488	-0.60(-2.91%)
Oct 20, 2009	20.73	20.73	20.46	20.54	31,259,804	+1.19(+6.13%)
Oct 19, 2009	19.46	19.49	19.15	19.35	16,180,729	-0.01(-0.04%)
Oct 16, 2009	19.75	19.86	19.32	19.36	16,772,345	-0.73(-3.64%)
Oct 15, 2009	19.88	20.15	19.71	20.09	16,349,802	+0.06(+0.32%)
Oct 14, 2009	20.02	20.07	19.38	20.02	28,855,646	+0.31(+1.59%)
Oct 13, 2009	20.20	20.32	19.62	19.71	17,775,778	-0.63(-3.11%)
Oct 12, 2009	20.32	20.55	20.17	20.34	8,001,499	-0.04(-0.17%)
Oct 09, 2009	20.12	20.41	20.09	20.38	11,336,895	+0.15(+0.74%)
Oct 08, 2009	20.35	20.54	20.00	20.23	18,147,298	-0.02(-0.11%)
Oct 07, 2009	20.02	20.33	19.90	20.25	13,147,177	+0.23(+1.17%)
Oct 06, 2009	19.84	20.09	19.74	20.02	15,098,295	+0.33(+1.70%)
Oct 05, 2009	19.81	19.81	19.40	19.68	17,219,730	+0.07(+0.36%)
Oct 02, 2009	19.48	20.12	19.48	19.61	14,265,983	-0.21(-1.07%)