Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	10.97	11.28	10.95	11.23	7,601,237	+0.35(+3.17%)
Oct 31, 2012	10.79	10.92	10.75	10.88	5,422,457	+0.10(+0.88%)
Oct 26, 2012	11.02	10.79	10.79	10.79	7,954,800	-0.27(-2.44%)
Oct 25, 2012	11.14	11.21	11.02	11.06	3,733,459	-0.02(-0.18%)
Oct 24, 2012	11.24	11.24	11.03	11.08	5,029,740	+0.00(+0.00%)
Oct 23, 2012	11.04	11.16	10.99	11.08	4,639,029	-0.10(-0.89%)
Oct 19, 2012	11.25	11.40	11.09	11.18	6,810,751	-0.12(-1.06%)
Oct 18, 2012	11.30	11.39	11.20	11.30	6,929,006	-0.00(-0.04%)
Oct 17, 2012	11.20	11.33	11.17	11.30	5,039,487	+0.06(+0.58%)
Oct 16, 2012	11.32	11.35	11.17	11.24	5,146,166	-0.07(-0.62%)
Oct 15, 2012	11.17	11.34	11.12	11.31	6,622,104	+0.15(+1.34%)
Oct 12, 2012	11.21	11.27	11.05	11.16	3,951,676	-0.04(-0.36%)
Oct 11, 2012	11.22	11.27	11.09	11.20	7,510,376	+0.11(+0.99%)
Oct 10, 2012	11.10	11.10	10.94	11.09	9,936,760	-0.01(-0.05%)
Oct 09, 2012	11.27	11.30	11.01	11.10	8,702,418	-0.21(-1.81%)
Oct 08, 2012	11.25	11.34	11.20	11.30	3,931,950	+0.00(+0.00%)
Oct 05, 2012	11.44	11.47	11.28	11.30	6,378,749	-0.11(-1.01%)
Oct 04, 2012	11.27	11.44	10.98	11.41	14,415,853	+0.18(+1.65%)
Oct 03, 2012	11.16	11.32	11.12	11.23	16,851,384	+0.12(+1.08%)
Oct 02, 2012	11.20	11.33	11.00	11.11	28,784,904	+0.00(+0.00%)
Oct 01, 2012	11.30	11.37	11.05	11.11	8,918,681	-0.17(-1.46%)
Sep 28, 2012	11.35	11.40	11.22	11.28	13,481,247	-0.09(-0.84%)
Sep 27, 2012	11.70	11.92	11.36	11.37	21,284,916	-0.31(-2.65%)
Sep 26, 2012	11.55	11.72	11.54	11.68	6,336,209	+0.04(+0.30%)
Sep 25, 2012	12.03	12.06	11.62	11.64	11,008,639	-0.42(-3.44%)
Sep 24, 2012	12.01	12.27	11.91	12.06	5,793,679	-0.02(-0.17%)
Sep 21, 2012	11.91	12.08	11.88	12.08	9,939,436	+0.18(+1.51%)
Sep 20, 2012	11.85	11.93	11.78	11.90	3,857,922	+0.02(+0.17%)
Sep 19, 2012	11.96	11.96	11.80	11.88	9,471,842	+0.03(+0.21%)
Sep 18, 2012	11.96	11.98	11.81	11.86	4,802,512	-0.12(-1.04%)
Sep 17, 2012	12.06	12.11	11.91	11.98	5,639,057	-0.13(-1.07%)
Sep 14, 2012	12.01	12.20	12.00	12.11	4,667,939	+0.11(+0.92%)
Sep 13, 2012	11.88	12.09	11.78	12.00	5,980,804	+0.09(+0.76%)
Sep 12, 2012	11.98	12.07	11.89	11.91	3,144,694	-0.08(-0.67%)
Sep 11, 2012	11.93	12.03	11.88	11.99	4,739,225	+0.01(+0.08%)
Sep 10, 2012	12.03	12.13	11.87	11.98	6,994,032	-0.04(-0.33%)
Sep 07, 2012	12.23	12.23	11.93	12.02	10,277,963	-0.21(-1.72%)
Sep 06, 2012	12.10	12.32	12.00	12.23	11,318,716	+0.41(+3.47%)
Sep 05, 2012	11.73	11.88	11.69	11.82	6,315,782	+0.14(+1.20%)
Sep 04, 2012	11.75	11.85	11.58	11.68	5,532,706	-0.08(-0.68%)
Aug 31, 2012	11.76	11.90	11.71	11.76	4,701,053	+0.09(+0.77%)
Aug 30, 2012	11.73	11.81	11.64	11.67	3,282,776	-0.12(-1.02%)
Aug 29, 2012	11.75	11.86	11.69	11.79	3,716,413	+0.08(+0.68%)
Aug 27, 2012	11.75	11.78	11.66	11.71	3,787,554	-0.04(-0.34%)
Aug 24, 2012	11.68	11.85	11.65	11.75	4,195,858	+0.03(+0.21%)
Aug 23, 2012	11.74	11.81	11.64	11.72	4,717,874	-0.08(-0.64%)
Aug 22, 2012	11.90	11.93	11.70	11.80	5,515,372	-0.10(-0.84%)
Aug 21, 2012	11.97	12.00	11.79	11.90	7,124,388	-0.08(-0.67%)
Aug 20, 2012	12.06	12.10	11.77	11.98	6,802,315	-0.12(-0.99%)
Aug 17, 2012	11.93	12.16	11.74	12.10	10,218,577	+0.22(+1.85%)
Aug 16, 2012	11.66	11.96	11.65	11.88	9,622,549	+0.26(+2.24%)
Aug 15, 2012	11.49	11.64	11.41	11.62	4,297,090	+0.09(+0.78%)
Aug 14, 2012	11.57	11.58	11.35	11.53	6,903,936	+0.01(+0.09%)
Aug 13, 2012	11.59	11.60	11.34	11.52	5,846,485	-0.12(-1.03%)
Aug 10, 2012	11.61	11.69	11.43	11.64	5,510,517	-0.01(-0.09%)
Aug 09, 2012	11.62	11.78	11.58	11.65	6,595,233	+0.00(+0.00%)
Aug 08, 2012	11.52	11.68	11.38	11.65	7,667,409	+0.13(+1.13%)
Aug 07, 2012	11.49	11.59	11.48	11.52	7,227,415	+0.10(+0.88%)
Aug 06, 2012	11.40	11.55	11.31	11.42	12,291,577	+0.30(+2.70%)
Aug 03, 2012	11.60	11.62	11.00	11.12	18,324,908	-0.65(-5.52%)
Aug 02, 2012	11.78	11.93	11.59	11.77	12,235,942	-0.05(-0.42%)
Aug 01, 2012	12.07	12.14	11.80	11.82	6,538,111	-0.21(-1.75%)
Jul 31, 2012	12.00	12.16	11.92	12.03	7,416,930	+0.00(+0.00%)
Jul 30, 2012	12.04	12.09	11.94	12.03	5,394,489	+0.05(+0.42%)
Jul 27, 2012	11.81	12.02	11.72	11.98	10,822,391	+0.17(+1.40%)
Jul 26, 2012	11.86	12.05	11.73	11.81	4,702,013	+0.07(+0.64%)
Jul 25, 2012	11.61	11.84	11.56	11.74	6,187,427	+0.14(+1.21%)
Jul 24, 2012	11.94	11.95	11.53	11.60	7,822,490	-0.34(-2.85%)
Jul 23, 2012	11.88	12.00	11.80	11.94	4,938,029	-0.07(-0.54%)
Jul 20, 2012	12.38	12.50	11.98	12.01	11,930,496	-0.34(-2.75%)
Jul 19, 2012	12.48	12.55	12.29	12.35	8,862,807	-0.15(-1.24%)
Jul 18, 2012	12.09	12.57	12.04	12.50	8,019,026	+0.42(+3.48%)
Jul 17, 2012	12.17	12.20	11.94	12.08	7,173,136	-0.03(-0.25%)
Jul 16, 2012	12.04	12.17	11.93	12.11	3,621,151	+0.01(+0.08%)
Jul 13, 2012	11.91	12.17	11.86	12.10	5,180,601	+0.20(+1.68%)
Jul 12, 2012	11.89	12.00	11.69	11.90	7,948,605	-0.06(-0.50%)
Jul 11, 2012	12.09	12.16	11.87	11.96	5,565,599	-0.14(-1.16%)
Jul 10, 2012	12.16	12.20	11.93	12.10	8,247,243	+0.02(+0.17%)
Jul 09, 2012	12.13	12.34	11.97	12.08	4,918,999	+0.04(+0.33%)
Jul 06, 2012	12.11	12.13	11.90	12.04	4,671,742	-0.09(-0.74%)
Jul 05, 2012	12.40	12.42	12.10	12.13	7,782,104	-0.33(-2.65%)
Jul 03, 2012	11.99	12.46	11.95	12.46	7,350,926	+0.52(+4.31%)
Jul 02, 2012	11.99	12.20	11.84	11.95	8,253,377	-0.04(-0.38%)
Jun 29, 2012	11.70	12.23	11.64	11.99	11,234,935	+0.50(+4.35%)
Jun 28, 2012	11.55	11.60	11.35	11.49	6,173,388	-0.17(-1.46%)
Jun 27, 2012	11.65	11.77	11.58	11.66	4,397,471	+0.07(+0.60%)
Jun 26, 2012	11.38	11.63	11.34	11.59	6,006,917	+0.21(+1.89%)
Jun 25, 2012	11.71	11.72	11.32	11.38	6,612,081	-0.41(-3.52%)
Jun 22, 2012	11.45	11.83	11.41	11.79	8,484,727	+0.35(+3.06%)
Jun 21, 2012	11.61	11.66	11.42	11.44	4,771,816	-0.18(-1.55%)
Jun 20, 2012	11.67	11.74	11.58	11.62	4,486,652	-0.05(-0.43%)
Jun 19, 2012	11.67	11.75	11.59	11.67	5,675,477	+0.03(+0.26%)
Jun 18, 2012	11.40	11.71	11.35	11.64	7,462,447	+0.20(+1.75%)
Jun 15, 2012	11.50	11.73	11.39	11.44	14,628,079	-0.09(-0.78%)
Jun 14, 2012	11.64	11.69	11.44	11.53	6,572,964	-0.13(-1.11%)
Jun 13, 2012	11.65	11.86	11.61	11.66	6,502,642	-0.03(-0.26%)
Jun 12, 2012	11.68	11.80	11.60	11.69	7,119,415	+0.09(+0.82%)
Jun 11, 2012	11.90	11.92	11.57	11.60	6,340,724	-0.23(-1.99%)
Jun 08, 2012	11.73	11.88	11.71	11.83	7,183,775	+0.05(+0.42%)
Jun 07, 2012	11.47	12.03	11.34	11.78	22,666,622	-0.32(-2.60%)
Jun 06, 2012	11.69	12.12	11.67	12.10	9,101,357	+0.49(+4.22%)
Jun 05, 2012	11.59	11.75	11.54	11.61	6,084,005	-0.04(-0.39%)
Jun 04, 2012	11.67	11.76	11.54	11.65	6,697,214	+0.00(+0.00%)
Jun 01, 2012	11.63	11.86	11.52	11.65	8,971,144	-0.09(-0.77%)
May 31, 2012	11.91	11.95	11.63	11.74	11,646,981	-0.17(-1.43%)
May 30, 2012	11.87	12.01	11.81	11.91	9,295,265	-0.05(-0.42%)
May 29, 2012	12.25	12.29	11.91	11.96	10,601,135	-0.28(-2.29%)
May 25, 2012	12.09	12.28	12.03	12.24	4,928,208	+0.14(+1.16%)
May 24, 2012	12.39	12.39	12.01	12.10	6,165,701	-0.23(-1.87%)
May 23, 2012	11.97	12.41	11.96	12.33	8,027,481	+0.33(+2.75%)
May 22, 2012	12.23	12.24	11.93	12.00	6,009,355	-0.20(-1.64%)
May 21, 2012	12.00	12.23	11.85	12.20	5,713,074	+0.23(+1.92%)
May 18, 2012	12.12	12.16	11.95	11.97	7,711,696	-0.12(-0.99%)
May 17, 2012	12.35	12.38	12.09	12.09	8,051,305	-0.29(-2.34%)
May 16, 2012	12.81	12.81	12.34	12.38	12,173,468	-0.40(-3.13%)
May 15, 2012	12.65	13.01	12.60	12.78	12,730,987	+0.14(+1.11%)
May 14, 2012	12.62	12.66	12.51	12.64	4,720,998	-0.00(-0.04%)
May 11, 2012	12.74	12.81	12.62	12.64	6,215,413	-0.10(-0.75%)
May 10, 2012	12.62	12.90	12.55	12.74	16,815,946	+0.34(+2.74%)
May 09, 2012	12.29	12.45	12.20	12.40	18,261,352	+0.00(+0.00%)
May 08, 2012	12.19	12.40	12.16	12.40	11,062,534	+0.11(+0.90%)
May 07, 2012	12.33	12.33	12.16	12.29	6,163,462	-0.07(-0.57%)
May 04, 2012	12.61	12.62	12.28	12.36	13,207,090	-0.30(-2.37%)
May 03, 2012	12.86	12.89	12.64	12.66	3,520,144	-0.18(-1.40%)
May 02, 2012	12.79	12.88	12.68	12.84	3,822,079	+0.02(+0.16%)
May 01, 2012	12.82	13.00	12.80	12.82	7,113,029	-0.05(-0.43%)
Apr 30, 2012	12.83	12.95	12.81	12.88	6,170,737	+0.04(+0.35%)
Apr 27, 2012	12.82	12.92	12.77	12.83	5,753,770	+0.07(+0.55%)
Apr 26, 2012	12.61	12.94	12.55	12.76	10,453,695	+0.19(+1.51%)
Apr 25, 2012	12.46	12.64	12.42	12.57	7,556,590	+0.13(+1.05%)
Apr 24, 2012	12.36	12.61	12.27	12.44	17,414,212	+0.08(+0.65%)
Apr 23, 2012	12.15	12.39	11.99	12.36	13,198,111	+0.16(+1.31%)
Apr 20, 2012	12.31	12.39	12.18	12.20	6,499,364	-0.05(-0.41%)
Apr 19, 2012	12.18	12.43	12.15	12.25	7,814,098	+0.00(+0.00%)
Apr 18, 2012	12.26	12.38	12.21	12.25	7,681,838	-0.02(-0.16%)
Apr 17, 2012	12.27	12.43	12.24	12.27	8,556,132	+0.01(+0.08%)
Apr 16, 2012	12.44	12.48	12.23	12.26	6,887,195	-0.16(-1.29%)
Apr 13, 2012	12.48	12.51	12.38	12.42	8,462,228	-0.06(-0.48%)
Apr 12, 2012	12.40	12.52	12.38	12.48	6,652,137	+0.11(+0.89%)
Apr 11, 2012	12.41	12.49	12.32	12.37	9,199,135	+0.00(+0.00%)
Apr 10, 2012	12.75	12.85	12.35	12.37	11,062,295	-0.35(-2.75%)
Apr 09, 2012	12.55	12.77	12.53	12.72	6,937,181	+0.03(+0.24%)
Apr 05, 2012	12.76	12.80	12.57	12.69	5,776,087	-0.12(-0.94%)
Apr 04, 2012	12.79	12.93	12.73	12.81	10,161,289	-0.02(-0.16%)
Apr 03, 2012	12.75	12.90	12.70	12.83	15,571,094	+0.01(+0.08%)
Apr 02, 2012	12.78	12.83	12.70	12.82	8,648,597	+0.00(+0.00%)
Mar 30, 2012	12.84	12.88	12.70	12.82	9,029,091	+0.05(+0.39%)
Mar 29, 2012	12.66	12.77	12.58	12.77	11,343,498	+0.08(+0.63%)
Mar 28, 2012	12.86	12.88	12.62	12.69	8,064,686	-0.17(-1.32%)
Mar 27, 2012	12.78	12.92	12.76	12.86	12,966,096	+0.09(+0.70%)
Mar 26, 2012	12.81	12.83	12.63	12.77	9,749,907	+0.06(+0.51%)
Mar 23, 2012	12.73	12.86	12.66	12.71	13,139,933	-0.03(-0.20%)
Mar 22, 2012	12.50	12.95	12.50	12.73	15,532,102	+0.20(+1.60%)
Mar 21, 2012	12.51	12.59	12.44	12.53	6,020,904	+0.01(+0.08%)
Mar 20, 2012	12.46	12.56	12.26	12.52	10,756,327	+0.00(+0.00%)
Mar 19, 2012	12.45	12.63	12.34	12.52	14,165,618	-0.13(-1.03%)
Mar 16, 2012	12.44	12.71	12.44	12.65	12,248,332	+0.19(+1.52%)
Mar 15, 2012	12.28	12.54	12.23	12.46	14,892,348	+0.13(+1.05%)
Mar 14, 2012	12.00	12.33	11.99	12.33	20,617,124	+0.31(+2.58%)
Mar 13, 2012	11.99	12.09	11.90	12.02	10,427,016	+0.08(+0.67%)
Mar 12, 2012	11.87	12.08	11.87	11.94	12,017,119	+0.03(+0.25%)
Mar 09, 2012	11.94	12.16	11.76	11.91	17,707,548	-0.10(-0.79%)
Mar 08, 2012	11.87	12.05	11.80	12.01	12,047,100	+0.21(+1.74%)
Mar 07, 2012	11.76	11.88	11.70	11.80	8,817,967	+0.07(+0.60%)
Mar 06, 2012	11.62	11.82	11.62	11.73	13,670,173	+0.02(+0.17%)
Mar 05, 2012	11.71	11.82	11.60	11.71	12,564,014	+0.04(+0.34%)
Mar 02, 2012	11.68	11.73	11.58	11.67	12,548,204	-0.01(-0.09%)