Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	16.70	16.74	16.54	16.68	23,481,156	+0.07(+0.42%)
Oct 30, 2013	16.91	17.03	16.50	16.61	14,206,965	+0.02(+0.13%)
Oct 29, 2013	17.34	17.41	16.58	16.59	31,910,336	-0.71(-4.10%)
Oct 28, 2013	17.39	17.53	17.16	17.30	8,697,627	-0.04(-0.23%)
Oct 25, 2013	17.47	17.55	17.25	17.34	0	+0.03(+0.17%)
Oct 24, 2013	17.41	17.65	17.22	17.31	6,715,591	-0.10(-0.57%)
Oct 23, 2013	17.55	17.70	17.37	17.41	5,141,226	-0.19(-1.08%)
Oct 22, 2013	17.61	17.70	17.44	17.60	5,985,083	+0.14(+0.80%)
Oct 21, 2013	17.75	17.80	17.39	17.46	0	-0.13(-0.74%)
Oct 18, 2013	17.69	17.72	17.29	17.59	5,760,505	-0.00(-0.01%)
Oct 17, 2013	17.32	17.62	17.30	17.59	5,288,191	+0.27(+1.56%)
Oct 16, 2013	17.76	17.85	17.30	17.32	6,765,636	-0.44(-2.48%)
Oct 15, 2013	17.83	17.98	17.67	17.76	10,953,852	-0.07(-0.39%)
Oct 14, 2013	16.94	17.88	16.93	17.83	10,876,094	+0.75(+4.39%)
Oct 11, 2013	16.92	17.20	16.87	17.08	0	+0.03(+0.18%)
Oct 10, 2013	16.46	17.09	16.39	17.05	13,236,835	+0.77(+4.73%)
Oct 09, 2013	16.38	16.57	16.25	16.28	0	-0.09(-0.55%)
Oct 08, 2013	16.46	16.55	16.25	16.37	0	-0.14(-0.85%)
Oct 07, 2013	16.80	16.83	16.48	16.51	0	-0.37(-2.19%)
Oct 04, 2013	16.63	16.95	16.60	16.88	4,317,498	+0.22(+1.32%)
Oct 03, 2013	16.76	16.79	16.59	16.66	5,466,777	-0.12(-0.74%)
Oct 02, 2013	16.84	16.90	16.58	16.79	0	-0.11(-0.68%)
Oct 01, 2013	16.68	16.99	16.65	16.90	5,388,320	+0.08(+0.48%)
Sep 27, 2013	17.00	17.04	16.76	16.82	0	-0.19(-1.12%)
Sep 26, 2013	17.03	17.09	16.90	17.01	3,359,120	+0.06(+0.32%)
Sep 25, 2013	16.96	17.09	16.94	16.95	5,077,446	+0.02(+0.15%)
Sep 24, 2013	16.94	17.04	16.88	16.93	4,936,998	-0.03(-0.18%)
Sep 23, 2013	17.00	17.03	16.84	16.96	4,780,290	-0.03(-0.18%)
Sep 20, 2013	17.24	17.27	16.96	16.99	0	-0.11(-0.65%)
Sep 19, 2013	17.00	17.24	16.86	17.10	9,290,333	-0.05(-0.29%)
Sep 18, 2013	17.08	17.22	16.90	17.15	0	-0.01(-0.06%)
Sep 17, 2013	17.32	17.38	17.14	17.16	0	-0.09(-0.52%)
Sep 16, 2013	17.15	17.37	17.06	17.25	0	+0.28(+1.65%)
Sep 13, 2013	16.99	17.03	16.84	16.97	0	+0.07(+0.41%)
Sep 12, 2013	17.14	17.18	16.73	16.90	3,760,639	-0.29(-1.66%)
Sep 11, 2013	17.22	17.37	17.07	17.18	4,624,293	+0.04(+0.20%)
Sep 10, 2013	17.34	17.41	16.89	17.15	6,711,691	+0.11(+0.65%)
Sep 09, 2013	17.06	17.14	16.93	17.04	3,344,694	+0.07(+0.41%)
Sep 06, 2013	17.31	17.31	16.77	16.97	0	-0.20(-1.16%)
Sep 05, 2013	17.02	17.30	17.00	17.17	4,688,748	+0.07(+0.41%)
Sep 04, 2013	17.02	17.14	16.86	17.10	5,578,833	+0.12(+0.71%)
Sep 03, 2013	16.81	17.25	16.80	16.98	9,395,256	+0.66(+4.04%)
Aug 30, 2013	16.76	16.77	16.24	16.32	0	-0.43(-2.57%)
Aug 29, 2013	16.36	16.96	16.36	16.75	6,664,690	+0.36(+2.20%)
Aug 28, 2013	16.22	16.53	16.19	16.39	5,259,692	+0.19(+1.14%)
Aug 27, 2013	16.44	16.46	16.02	16.20	8,277,700	-0.36(-2.14%)
Aug 26, 2013	16.70	16.72	16.55	16.56	3,903,053	-0.16(-0.96%)
Aug 23, 2013	16.86	16.89	16.60	16.72	0	-0.08(-0.48%)
Aug 22, 2013	16.66	16.93	16.64	16.80	2,859,025	+0.22(+1.33%)
Aug 21, 2013	16.68	16.75	16.39	16.58	5,417,655	-0.17(-1.01%)
Aug 20, 2013	16.75	16.97	16.58	16.75	0	-0.04(-0.24%)
Aug 19, 2013	17.24	17.30	16.79	16.79	5,545,182	-0.51(-2.95%)
Aug 16, 2013	17.23	17.42	17.17	17.30	0	+0.07(+0.41%)
Aug 15, 2013	17.33	17.39	17.09	17.23	6,821,357	-0.21(-1.20%)
Aug 14, 2013	17.38	17.51	17.31	17.44	8,631,340	-0.02(-0.11%)
Aug 13, 2013	17.28	17.53	17.16	17.46	8,429,478	+0.28(+1.63%)
Aug 12, 2013	17.21	17.30	17.04	17.18	5,211,658	-0.05(-0.29%)
Aug 09, 2013	17.43	17.45	17.14	17.23	5,896,331	-0.27(-1.54%)
Aug 08, 2013	17.50	17.67	17.27	17.50	6,119,473	-0.01(-0.06%)
Aug 07, 2013	17.48	17.63	17.37	17.51	4,032,456	+0.06(+0.34%)
Aug 06, 2013	17.64	17.80	17.17	17.45	11,238,461	-0.28(-1.58%)
Aug 05, 2013	17.83	17.93	17.60	17.73	6,764,140	-0.35(-1.94%)
Aug 02, 2013	17.94	18.19	17.40	18.08	11,018,778	-0.12(-0.63%)
Aug 01, 2013	17.99	18.33	17.62	18.20	7,734,100	+0.21(+1.20%)
Jul 31, 2013	18.19	18.28	17.94	17.98	8,697,881	-0.20(-1.10%)
Jul 30, 2013	18.25	18.43	17.92	18.18	0	-0.09(-0.49%)
Jul 29, 2013	17.43	18.39	17.38	18.27	0	+0.81(+4.64%)
Jul 26, 2013	17.16	17.76	16.86	17.46	0	+2.28(+15.02%)
Jul 25, 2013	15.38	15.42	15.09	15.18	0	-0.21(-1.36%)
Jul 24, 2013	15.33	15.43	15.13	15.39	0	+0.17(+1.12%)
Jul 23, 2013	15.15	15.52	15.15	15.22	0	+0.07(+0.46%)
Jul 22, 2013	15.43	15.66	14.89	15.15	0	-0.38(-2.45%)
Jul 19, 2013	15.60	15.66	15.48	15.53	0	-0.05(-0.32%)
Jul 18, 2013	15.31	15.69	15.30	15.58	0	+0.33(+2.16%)
Jul 17, 2013	15.12	15.29	15.01	15.25	3,425,608	+0.15(+0.99%)
Jul 16, 2013	15.16	15.23	15.03	15.10	0	-0.03(-0.20%)
Jul 15, 2013	15.00	15.26	14.99	15.13	0	+0.12(+0.80%)
Jul 12, 2013	15.24	15.31	14.90	15.01	0	-0.30(-1.96%)
Jul 11, 2013	15.01	15.31	14.97	15.31	4,507,715	+0.41(+2.75%)
Jul 10, 2013	14.89	15.00	14.80	14.90	0	+0.01(+0.07%)
Jul 09, 2013	14.57	14.99	14.49	14.89	0	+0.43(+2.97%)
Jul 08, 2013	14.79	14.99	14.33	14.46	0	-0.20(-1.36%)
Jul 05, 2013	14.45	14.66	14.34	14.66	0	+0.30(+2.09%)
Jul 03, 2013	14.23	14.46	14.14	14.36	0	+0.04(+0.28%)
Jul 02, 2013	14.29	14.46	14.15	14.32	0	+0.04(+0.28%)
Jul 01, 2013	14.25	14.43	14.18	14.28	0	+0.02(+0.14%)
Jun 28, 2013	13.95	14.35	13.82	14.26	6,015,121	+0.52(+3.78%)
Jun 26, 2013	13.85	13.93	13.66	13.74	0	-0.04(-0.29%)
Jun 25, 2013	13.55	13.84	13.50	13.78	0	+0.29(+2.15%)
Jun 24, 2013	13.50	13.56	13.27	13.49	0	-0.06(-0.44%)
Jun 21, 2013	13.99	13.99	13.53	13.55	17,437,916	-0.33(-2.38%)
Jun 20, 2013	14.14	14.19	13.80	13.88	0	-0.35(-2.46%)
Jun 19, 2013	14.56	14.65	14.21	14.23	0	-0.36(-2.47%)
Jun 18, 2013	14.69	14.81	14.54	14.59	0	-0.14(-0.95%)
Jun 17, 2013	14.69	14.84	14.56	14.73	0	+0.17(+1.17%)
Jun 14, 2013	14.52	14.69	14.40	14.56	0	+0.05(+0.34%)
Jun 13, 2013	14.18	14.53	14.10	14.51	6,799,262	+0.33(+2.33%)
Jun 12, 2013	14.33	14.42	14.13	14.18	6,347,269	-0.02(-0.14%)
Jun 11, 2013	14.38	14.48	14.16	14.20	7,120,613	-0.35(-2.41%)
Jun 10, 2013	14.75	14.77	14.51	14.55	0	-0.18(-1.22%)
Jun 07, 2013	14.67	14.85	14.57	14.73	0	+0.11(+0.75%)
Jun 06, 2013	14.35	14.65	14.25	14.62	0	+0.32(+2.24%)
Jun 05, 2013	14.39	14.42	14.14	14.30	0	-0.09(-0.63%)
Jun 04, 2013	14.61	14.65	14.24	14.39	0	-0.24(-1.64%)
Jun 03, 2013	14.40	14.68	14.23	14.63	10,573,361	+0.20(+1.39%)
May 31, 2013	14.99	15.03	14.25	14.43	19,905,448	-0.56(-3.74%)
May 30, 2013	15.33	15.33	14.92	14.99	0	-0.29(-1.90%)
May 29, 2013	15.68	15.68	15.16	15.28	9,846,932	-0.47(-2.98%)
May 28, 2013	15.74	16.11	15.63	15.75	9,942,562	+0.14(+0.90%)
May 24, 2013	15.39	15.62	15.30	15.61	0	+0.07(+0.45%)
May 23, 2013	15.17	15.62	15.16	15.54	7,932,243	+0.25(+1.64%)
May 22, 2013	15.61	15.70	15.17	15.29	0	-0.28(-1.80%)
May 21, 2013	15.11	15.63	15.09	15.57	0	+0.39(+2.57%)
May 20, 2013	14.93	15.46	14.93	15.18	0	+0.24(+1.61%)
May 17, 2013	14.90	15.02	14.77	14.94	0	+0.08(+0.54%)
May 16, 2013	14.90	15.18	14.85	14.86	12,562,953	-0.04(-0.27%)
May 15, 2013	15.10	15.74	14.69	14.90	20,363,862	+0.22(+1.50%)
May 13, 2013	14.87	14.94	14.57	14.68	0	-0.27(-1.81%)
May 10, 2013	14.48	14.97	14.43	14.95	0	+0.56(+3.89%)
May 09, 2013	14.28	14.62	14.00	14.39	0	-0.87(-5.70%)
May 08, 2013	15.01	15.40	15.00	15.26	8,863,247	+0.32(+2.14%)
May 07, 2013	14.94	15.04	14.84	14.94	5,050,094	+0.06(+0.40%)
May 06, 2013	15.21	15.33	14.84	14.88	0	-0.30(-1.98%)
May 03, 2013	15.00	15.22	14.85	15.18	0	+0.33(+2.22%)
May 02, 2013	14.75	14.94	14.66	14.85	0	+0.11(+0.75%)
May 01, 2013	14.95	14.97	14.64	14.74	0	-0.22(-1.47%)
Apr 30, 2013	14.97	15.02	14.82	14.96	0	+0.03(+0.20%)
Apr 29, 2013	14.81	15.07	14.78	14.93	7,122,632	+0.11(+0.74%)
Apr 26, 2013	14.75	14.86	14.71	14.82	5,989,808	+0.11(+0.75%)
Apr 25, 2013	14.76	14.89	14.65	14.71	7,780,365	+0.01(+0.07%)
Apr 24, 2013	14.58	14.85	14.58	14.70	5,158,641	+0.12(+0.82%)
Apr 23, 2013	14.50	14.65	14.32	14.58	6,436,217	+0.10(+0.69%)
Apr 22, 2013	14.34	14.53	14.19	14.48	3,161,342	+0.22(+1.54%)
Apr 19, 2013	14.06	14.32	13.88	14.26	4,864,124	+0.14(+0.99%)
Apr 18, 2013	14.26	14.27	14.03	14.12	4,159,108	-0.06(-0.42%)
Apr 17, 2013	14.28	14.42	14.12	14.18	6,336,998	-0.25(-1.73%)
Apr 16, 2013	14.34	14.51	14.32	14.43	8,874,110	+0.15(+1.05%)
Apr 15, 2013	14.64	14.65	14.27	14.28	6,302,106	-0.38(-2.59%)
Apr 12, 2013	14.77	14.79	14.59	14.66	3,825,881	-0.04(-0.24%)
Apr 11, 2013	14.93	14.93	14.64	14.70	6,068,562	-0.19(-1.24%)
Apr 10, 2013	14.66	15.00	14.63	14.88	4,660,284	+0.21(+1.43%)
Apr 09, 2013	14.67	14.79	14.49	14.67	4,696,944	+0.01(+0.07%)
Apr 08, 2013	14.43	14.68	14.39	14.66	3,719,378	+0.23(+1.59%)
Apr 05, 2013	14.31	14.46	14.14	14.43	3,453,807	-0.09(-0.62%)
Apr 04, 2013	14.58	14.58	14.27	14.52	3,422,455	-0.01(-0.07%)
Apr 03, 2013	14.71	14.80	14.46	14.53	4,101,467	-0.20(-1.36%)
Apr 02, 2013	14.64	14.80	14.44	14.73	5,013,370	+0.29(+2.01%)
Apr 01, 2013	14.53	14.61	14.35	14.44	2,651,220	-0.13(-0.89%)
Mar 28, 2013	14.41	14.58	14.30	14.57	3,323,833	+0.09(+0.62%)
Mar 27, 2013	14.36	14.53	14.21	14.48	5,114,005	+0.02(+0.14%)
Mar 26, 2013	14.36	14.51	14.23	14.46	3,214,233	+0.11(+0.77%)
Mar 25, 2013	14.32	14.43	14.16	14.35	3,784,313	+0.01(+0.07%)
Mar 22, 2013	14.14	14.42	14.07	14.34	8,200,155	+0.28(+1.99%)
Mar 21, 2013	14.17	14.30	14.06	14.06	8,257,542	-0.16(-1.12%)
Mar 20, 2013	14.19	14.30	14.03	14.22	9,771,638	+0.21(+1.49%)
Mar 19, 2013	14.37	14.41	13.97	14.01	10,076,054	-0.36(-2.51%)
Mar 18, 2013	14.36	14.54	14.20	14.37	7,492,259	-0.28(-1.91%)
Mar 15, 2013	15.00	15.02	14.57	14.65	12,516,822	-0.38(-2.53%)
Mar 14, 2013	15.08	15.08	14.86	15.03	4,185,123	+0.05(+0.34%)
Mar 13, 2013	14.91	15.05	14.81	14.98	6,655,984	+0.12(+0.80%)
Mar 12, 2013	14.80	14.88	14.69	14.86	5,648,445	+0.04(+0.27%)
Mar 11, 2013	14.78	14.85	14.69	14.82	5,364,111	-0.02(-0.13%)
Mar 08, 2013	14.95	14.95	14.67	14.84	4,701,441	-0.13(-0.87%)
Mar 07, 2013	14.64	15.01	14.59	14.97	11,065,128	+0.32(+2.18%)
Mar 06, 2013	14.60	14.82	14.55	14.65	8,825,921	+0.08(+0.55%)
Mar 05, 2013	14.45	14.58	14.38	14.57	4,901,484	+0.21(+1.43%)
Mar 04, 2013	14.30	14.48	14.22	14.37	3,956,515	+0.02(+0.10%)
Mar 01, 2013	14.26	14.38	14.04	14.35	4,564,863	+0.05(+0.38%)
Feb 28, 2013	14.38	14.54	14.25	14.29	7,461,309	+0.04(+0.25%)
Feb 27, 2013	14.21	14.40	14.03	14.26	11,665,378	+0.08(+0.56%)
Feb 26, 2013	14.32	14.41	14.08	14.18	11,966,735	-0.33(-2.27%)
Feb 22, 2013	14.31	14.56	14.23	14.51	8,591,652	+0.23(+1.61%)
Feb 21, 2013	14.24	14.40	14.14	14.28	10,722,733	+0.04(+0.28%)
Feb 20, 2013	14.56	14.62	14.20	14.24	13,828,477	-0.39(-2.67%)
Feb 19, 2013	14.38	14.65	13.98	14.63	15,248,618	+0.26(+1.81%)
Feb 15, 2013	14.06	14.52	14.00	14.37	13,936,895	+0.37(+2.64%)
Feb 14, 2013	13.66	14.07	13.64	14.00	26,297,456	+0.27(+1.97%)
Feb 13, 2013	13.51	13.74	13.39	13.73	18,115,352	+0.22(+1.63%)
Feb 12, 2013	13.55	13.66	13.44	13.51	14,440,678	-0.06(-0.44%)
Feb 11, 2013	13.21	13.85	13.19	13.57	26,677,476	+0.16(+1.19%)
Feb 08, 2013	13.20	13.94	12.90	13.41	56,023,108	+1.35(+11.19%)
Feb 07, 2013	11.92	12.06	11.81	12.06	12,727,401	+0.12(+1.01%)
Feb 06, 2013	11.82	11.99	11.77	11.94	8,053,473	+0.34(+2.93%)
Feb 04, 2013	11.64	11.69	11.47	11.60	7,192,936	-0.05(-0.43%)
Feb 01, 2013	11.41	11.65	11.41	11.65	5,182,025	+0.25(+2.19%)
Jan 31, 2013	11.29	11.48	11.25	11.40	9,047,978	+0.09(+0.80%)
Jan 30, 2013	11.42	11.48	11.27	11.31	5,156,838	-0.11(-0.96%)
Jan 29, 2013	11.37	11.52	11.34	11.42	4,203,739	+0.02(+0.18%)
Jan 28, 2013	11.49	11.58	11.31	11.40	4,948,650	+0.01(+0.09%)
Jan 25, 2013	11.35	11.41	11.30	11.39	4,060,119	+0.04(+0.35%)
Jan 24, 2013	11.39	11.47	11.28	11.35	4,899,965	+0.04(+0.35%)
Jan 23, 2013	11.45	11.50	11.29	11.31	7,628,288	-0.09(-0.79%)
Jan 22, 2013	11.42	11.57	11.34	11.40	3,712,804	+0.04(+0.35%)
Jan 18, 2013	11.37	11.46	11.30	11.36	6,944,335	-0.06(-0.53%)
Jan 17, 2013	11.48	11.54	11.41	11.42	3,551,265	+0.00(+0.00%)
Jan 16, 2013	11.54	11.55	11.37	11.42	4,809,537	-0.15(-1.30%)
Jan 15, 2013	11.44	11.60	11.43	11.57	4,764,340	+0.07(+0.61%)
Jan 14, 2013	11.50	11.59	11.41	11.50	7,227,861	-0.02(-0.17%)
Jan 11, 2013	10.85	11.52	10.80	11.52	21,328,706	+0.59(+5.40%)
Jan 10, 2013	10.99	11.02	10.85	10.93	4,141,443	-0.01(-0.09%)
Jan 09, 2013	11.04	11.05	10.89	10.94	3,489,221	-0.05(-0.45%)
Jan 08, 2013	11.10	11.16	10.96	10.99	6,141,768	-0.19(-1.70%)
Jan 07, 2013	11.15	11.25	11.05	11.18	3,655,820	+0.01(+0.09%)
Jan 04, 2013	11.03	11.21	10.99	11.17	4,070,817	+0.16(+1.45%)
Jan 03, 2013	10.89	11.01	10.88	11.01	7,201,690	+0.06(+0.59%)
Jan 02, 2013	10.88	10.95	10.61	10.95	6,091,825	+0.34(+3.16%)
Dec 31, 2012	10.50	10.67	10.48	10.61	6,011,181	+0.05(+0.47%)
Dec 28, 2012	10.57	10.67	10.52	10.56	4,719,889	-0.03(-0.28%)
Dec 27, 2012	10.63	10.66	10.50	10.59	5,274,077	-0.08(-0.75%)
Dec 26, 2012	10.65	10.75	10.62	10.67	3,604,825	-0.01(-0.09%)
Dec 24, 2012	10.60	10.75	10.59	10.68	2,159,773	+0.03(+0.28%)
Dec 21, 2012	10.54	10.70	10.50	10.65	11,890,827	-0.13(-1.21%)
Dec 20, 2012	10.87	10.91	10.51	10.78	14,616,486	-0.07(-0.64%)
Dec 19, 2012	11.17	11.17	10.73	10.85	12,672,412	-0.26(-2.35%)
Dec 18, 2012	11.19	11.27	10.99	11.11	9,376,667	-0.02(-0.13%)
Dec 17, 2012	11.39	11.39	11.04	11.12	9,009,623	-0.29(-2.50%)
Dec 14, 2012	11.46	11.54	11.37	11.41	3,552,102	-0.08(-0.70%)
Dec 13, 2012	11.47	11.59	11.41	11.49	5,293,305	-0.01(-0.09%)
Dec 12, 2012	11.59	11.74	11.46	11.50	8,374,579	-0.08(-0.69%)
Dec 11, 2012	11.47	11.61	11.36	11.58	10,640,536	+0.15(+1.31%)
Dec 10, 2012	11.32	11.48	11.29	11.43	4,866,657	+0.09(+0.79%)
Dec 07, 2012	11.41	11.50	11.21	11.34	7,298,425	-0.02(-0.18%)
Dec 06, 2012	11.25	11.40	11.20	11.36	6,417,909	+0.13(+1.16%)
Dec 05, 2012	11.26	11.39	11.20	11.23	5,845,681	-0.04(-0.40%)
Dec 04, 2012	11.34	11.37	11.16	11.28	10,678,190	-0.18(-1.57%)
Nov 30, 2012	11.48	11.54	11.41	11.46	11,664,900	-0.01(-0.04%)
Nov 29, 2012	11.40	11.57	11.27	11.46	17,770,388	-0.08(-0.69%)
Nov 28, 2012	11.31	11.54	11.24	11.54	9,910,172	+0.21(+1.85%)
Nov 27, 2012	11.32	11.45	11.31	11.33	12,312,520	-0.01(-0.09%)
Nov 26, 2012	11.24	11.39	11.20	11.34	12,400,816	+0.10(+0.89%)
Nov 23, 2012	11.43	11.47	11.23	11.24	4,286,367	-0.11(-0.97%)
Nov 21, 2012	11.25	11.37	11.20	11.35	5,768,756	+0.11(+0.98%)
Nov 20, 2012	11.23	11.33	11.17	11.24	10,538,895	+0.00(+0.00%)
Nov 19, 2012	11.16	11.25	10.92	11.24	11,940,358	+0.19(+1.71%)
Nov 16, 2012	10.54	11.14	10.52	11.05	30,202,696	+0.49(+4.65%)
Nov 15, 2012	10.68	10.77	10.45	10.56	10,908,239	-0.12(-1.17%)
Nov 14, 2012	10.76	10.85	10.64	10.69	14,710,847	-0.04(-0.33%)
Nov 13, 2012	10.71	10.77	10.56	10.72	15,461,811	-0.05(-0.46%)
Nov 12, 2012	10.73	11.05	10.73	10.77	12,516,696	+0.11(+1.03%)
Nov 09, 2012	10.96	11.11	10.66	10.66	13,456,114	-0.34(-3.09%)
Nov 08, 2012	11.50	11.50	10.89	11.00	18,972,688	-0.13(-1.17%)
Nov 07, 2012	11.22	11.27	11.05	11.13	6,821,838	-0.21(-1.85%)
Nov 06, 2012	11.28	11.36	11.19	11.34	5,684,633	+0.09(+0.80%)
Nov 05, 2012	11.13	11.27	11.05	11.25	4,464,474	+0.09(+0.81%)
Nov 02, 2012	11.25	11.28	11.03	11.16	7,523,850	-0.07(-0.63%)