AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	54.17	54.57	53.91	53.99	1,613,680	-0.40(-0.74%)
Mar 30, 2010	54.37	54.63	54.15	54.39	1,123,122	+0.08(+0.15%)
Mar 29, 2010	54.41	54.52	53.86	54.31	1,533,229	-0.02(-0.03%)
Mar 26, 2010	54.92	55.03	53.99	54.33	2,189,879	-0.37(-0.67%)
Mar 25, 2010	54.66	55.58	54.64	54.69	1,485,054	+0.15(+0.27%)
Mar 24, 2010	54.11	55.28	53.97	54.55	1,474,841	+0.33(+0.61%)
Mar 23, 2010	54.50	54.50	53.62	54.22	1,178,726	-0.28(-0.51%)
Mar 22, 2010	54.14	54.66	53.93	54.50	1,529,009	+0.05(+0.09%)
Mar 19, 2010	54.77	55.03	54.16	54.45	2,130,083	-0.37(-0.67%)
Mar 18, 2010	54.90	55.39	54.57	54.81	1,906,980	-0.59(-1.06%)
Mar 17, 2010	54.60	55.58	54.49	55.40	1,578,548	+0.91(+1.67%)
Mar 16, 2010	53.61	54.60	53.31	54.49	1,529,390	+1.20(+2.25%)
Mar 15, 2010	52.86	53.51	52.85	53.29	1,384,998	-0.09(-0.16%)
Mar 12, 2010	53.09	53.56	52.76	53.38	2,461,766	+0.45(+0.84%)
Mar 11, 2010	52.46	53.00	52.07	52.93	1,337,430	+0.33(+0.64%)
Mar 10, 2010	52.48	52.78	52.06	52.60	1,266,964	+0.27(+0.51%)
Mar 09, 2010	51.88	53.02	51.77	52.33	2,018,840	+0.11(+0.20%)
Mar 08, 2010	51.44	52.37	51.34	52.22	1,272,915	+0.73(+1.42%)
Mar 05, 2010	50.31	51.66	50.07	51.49	1,621,644	+1.45(+2.91%)
Mar 04, 2010	49.78	50.13	49.60	50.04	1,038,744	+0.26(+0.52%)
Mar 03, 2010	50.21	50.37	49.63	49.78	1,155,812	-0.53(-1.05%)
Mar 02, 2010	50.58	50.67	50.04	50.31	1,108,203	+0.01(+0.02%)
Mar 01, 2010	50.38	50.65	50.04	50.29	1,470,918	-0.10(-0.20%)
Feb 26, 2010	50.57	50.96	50.08	50.39	1,804,583	+0.14(+0.28%)
Feb 25, 2010	49.33	50.31	48.99	50.25	959,773	+0.26(+0.52%)
Feb 24, 2010	49.68	50.00	49.30	49.99	1,487,412	+0.51(+1.04%)
Feb 23, 2010	49.21	49.79	48.99	49.48	1,850,251	-0.04(-0.07%)
Feb 22, 2010	48.90	49.75	48.73	49.51	1,565,776	+0.73(+1.50%)
Feb 19, 2010	48.69	49.20	48.25	48.78	2,041,727	-0.36(-0.73%)
Feb 18, 2010	48.02	49.31	47.83	49.14	1,731,461	+0.84(+1.74%)
Feb 17, 2010	48.24	48.54	47.89	48.30	1,579,726	+0.22(+0.45%)
Feb 16, 2010	47.13	48.17	46.96	48.08	1,749,288	+1.36(+2.91%)
Feb 12, 2010	45.52	46.72	46.72	46.72	2,033,364	+0.80(+1.74%)
Feb 11, 2010	45.24	45.96	44.81	45.92	1,239,130	+1.36(+3.06%)
Feb 10, 2010	45.35	45.92	44.41	44.56	1,504,764	-0.94(-2.07%)
Feb 09, 2010	46.13	46.15	44.91	45.50	2,157,500	-0.15(-0.34%)
Feb 08, 2010	46.87	46.98	45.61	45.66	2,232,246	-1.13(-2.41%)
Feb 05, 2010	45.84	46.90	45.63	46.78	3,671,207	+0.90(+1.97%)
Feb 04, 2010	45.97	47.25	45.12	45.88	6,045,519	-2.29(-4.75%)
Feb 03, 2010	48.90	49.00	47.86	48.17	2,050,427	-1.08(-2.20%)
Feb 02, 2010	48.39	49.45	47.81	49.25	2,091,867	+0.92(+1.91%)
Feb 01, 2010	47.73	48.52	47.60	48.33	1,720,874	+0.91(+1.93%)
Jan 29, 2010	47.82	48.73	47.21	47.42	2,361,855	-0.22(-0.47%)
Jan 28, 2010	48.23	48.23	47.64	47.64	1,825,243	-0.24(-0.49%)
Jan 27, 2010	47.52	48.06	46.71	47.87	2,153,896	+0.26(+0.55%)
Jan 26, 2010	47.06	48.03	46.70	47.61	2,730,119	+0.22(+0.46%)
Jan 25, 2010	47.38	47.50	46.09	47.40	3,186,602	+0.71(+1.51%)
Jan 22, 2010	48.18	48.18	46.59	46.69	2,958,203	-1.15(-2.41%)
Jan 21, 2010	49.04	49.24	47.66	47.84	2,551,621	-1.10(-2.25%)
Jan 20, 2010	49.38	49.38	48.23	48.94	2,129,967	-1.12(-2.24%)
Jan 19, 2010	48.94	50.18	48.94	50.06	1,670,974	+0.90(+1.84%)
Jan 15, 2010	49.26	49.16	49.16	49.16	1,743,668	-0.32(-0.64%)
Jan 14, 2010	49.54	50.00	49.24	49.48	1,452,095	-0.30(-0.60%)
Jan 13, 2010	48.94	49.87	48.67	49.77	1,834,062	+1.13(+2.33%)
Jan 12, 2010	49.45	49.89	48.38	48.64	1,759,281	-1.17(-2.35%)
Jan 11, 2010	49.68	50.60	49.40	49.81	2,107,523	+0.67(+1.37%)
Jan 08, 2010	49.23	49.49	48.24	49.14	1,938,643	-0.37(-0.75%)
Jan 07, 2010	49.17	50.05	48.80	49.51	2,836,739	+0.10(+0.20%)
Jan 06, 2010	49.72	50.34	49.19	49.41	2,195,670	-0.47(-0.94%)
Jan 05, 2010	50.27	50.39	49.37	49.88	2,166,622	-0.38(-0.75%)
Jan 04, 2010	51.41	51.59	50.14	50.26	2,396,709	-0.56(-1.11%)
Dec 31, 2009	51.87	50.82	50.82	50.82	1,691,804	-1.08(-2.08%)
Dec 30, 2009	51.92	52.45	51.69	51.90	2,129,308	-0.20(-0.38%)
Dec 29, 2009	52.80	53.10	51.99	52.09	1,621,301	-0.67(-1.26%)
Dec 28, 2009	53.34	53.79	52.61	52.76	2,872,075	-0.28(-0.52%)
Dec 24, 2009	52.54	53.06	52.34	53.04	785,334	+0.85(+1.63%)
Dec 23, 2009	50.70	52.50	50.70	52.19	3,394,825	+1.40(+2.76%)
Dec 22, 2009	50.19	50.84	49.94	50.78	2,128,459	+0.77(+1.54%)
Dec 21, 2009	48.97	50.06	48.95	50.01	2,293,778	+1.12(+2.29%)
Dec 18, 2009	48.42	48.95	48.09	48.89	2,222,894	+0.50(+1.04%)
Dec 17, 2009	48.39	49.04	48.19	48.39	2,775,085	-0.39(-0.79%)
Dec 16, 2009	48.23	49.03	47.94	48.77	2,792,335	+0.92(+1.92%)
Dec 15, 2009	48.28	48.74	47.69	47.86	3,009,671	-0.04(-0.08%)
Dec 14, 2009	47.57	48.00	47.38	47.89	2,785,038	+0.89(+1.89%)
Dec 11, 2009	46.70	47.26	46.59	47.00	2,548,827	+0.51(+1.09%)
Dec 10, 2009	46.51	46.62	46.09	46.50	1,876,827	+0.17(+0.36%)
Dec 09, 2009	46.27	46.70	46.04	46.33	1,855,622	+0.00(+0.00%)
Dec 08, 2009	45.56	46.84	45.50	46.33	2,258,216	+0.01(+0.03%)
Dec 07, 2009	46.90	47.05	46.01	46.32	2,590,196	-0.81(-1.72%)
Dec 04, 2009	46.17	47.18	46.17	47.13	3,258,765	+1.70(+3.73%)
Dec 03, 2009	46.34	46.88	45.22	45.43	2,846,614	-0.37(-0.80%)
Dec 02, 2009	44.87	46.26	44.87	45.80	2,545,537	+0.75(+1.67%)
Dec 01, 2009	44.50	45.25	44.16	45.04	2,490,173	+0.80(+1.80%)
Nov 30, 2009	42.59	44.38	42.29	44.25	3,948,197	+1.91(+4.51%)
Nov 27, 2009	42.10	43.29	42.10	42.34	1,097,902	-1.22(-2.80%)
Nov 25, 2009	43.94	44.04	43.41	43.56	1,531,393	-0.33(-0.75%)
Nov 24, 2009	44.26	44.44	43.56	43.89	2,365,690	-0.55(-1.24%)
Nov 23, 2009	44.90	45.34	44.05	44.44	1,992,779	+0.34(+0.78%)
Nov 20, 2009	43.95	44.41	43.71	44.09	1,943,219	-0.18(-0.40%)
Nov 19, 2009	44.88	45.09	44.06	44.27	2,649,193	-0.87(-1.93%)
Nov 18, 2009	44.65	45.28	44.45	45.14	1,911,427	+0.53(+1.18%)
Nov 17, 2009	45.82	46.09	44.62	44.62	2,838,653	-1.16(-2.54%)
Nov 16, 2009	45.30	46.52	45.17	45.78	2,948,973	+0.77(+1.70%)
Nov 13, 2009	44.74	45.26	44.34	45.01	1,500,199	+0.72(+1.62%)
Nov 12, 2009	44.05	44.68	43.89	44.30	2,013,698	-0.09(-0.19%)
Nov 11, 2009	43.95	44.71	43.75	44.38	1,626,907	+0.82(+1.88%)
Nov 10, 2009	43.09	43.94	42.78	43.56	1,989,181	+0.12(+0.28%)
Nov 09, 2009	41.83	43.52	41.65	43.44	2,666,949	+2.08(+5.02%)
Nov 06, 2009	42.05	42.45	41.12	41.36	2,382,665	-1.27(-2.99%)
Nov 05, 2009	42.52	42.99	41.98	42.64	2,640,377	+0.64(+1.53%)
Nov 04, 2009	42.99	43.60	41.97	41.99	2,853,814	-0.83(-1.95%)
Nov 03, 2009	42.02	42.95	41.56	42.83	2,744,542	+0.66(+1.57%)
Nov 02, 2009	42.35	43.11	41.06	42.17	2,941,336	+0.04(+0.09%)
Oct 30, 2009	42.85	43.21	41.27	42.13	4,639,862	-0.86(-2.00%)
Oct 29, 2009	42.92	43.63	40.98	42.99	5,083,230	+0.24(+0.57%)
Oct 28, 2009	44.36	45.22	42.40	42.74	3,201,636	-1.81(-4.07%)
Oct 27, 2009	44.81	45.20	44.31	44.55	2,006,218	-0.33(-0.74%)
Oct 26, 2009	44.85	46.26	44.73	44.88	2,912,580	+0.09(+0.19%)
Oct 23, 2009	44.92	45.07	44.54	44.80	1,523,186	-0.30(-0.67%)
Oct 22, 2009	43.70	45.25	42.88	45.10	2,061,286	+1.64(+3.76%)
Oct 21, 2009	44.30	45.08	43.42	43.46	1,617,472	-0.79(-1.79%)
Oct 20, 2009	44.21	44.53	44.16	44.25	1,769,889	-1.24(-2.73%)
Oct 19, 2009	44.48	45.93	44.38	45.50	2,278,718	+1.37(+3.09%)
Oct 16, 2009	45.19	45.19	44.05	44.13	2,465,375	-1.41(-3.11%)
Oct 15, 2009	45.21	45.70	45.07	45.55	1,384,599	-0.13(-0.29%)
Oct 14, 2009	45.27	45.90	45.14	45.68	2,093,000	+1.15(+2.57%)
Oct 13, 2009	44.85	45.18	44.10	44.54	1,899,367	-0.73(-1.61%)
Oct 12, 2009	45.20	45.69	45.06	45.26	1,141,513	+0.21(+0.46%)
Oct 09, 2009	44.36	45.17	44.35	45.06	1,301,532	+0.18(+0.40%)
Oct 08, 2009	43.90	45.23	43.90	44.88	2,320,450	+1.27(+2.91%)
Oct 07, 2009	42.68	43.64	42.54	43.61	1,358,658	+0.48(+1.12%)
Oct 06, 2009	43.42	44.35	42.41	43.13	1,966,367	-0.06(-0.14%)
Oct 05, 2009	42.16	43.48	41.63	43.19	2,259,404	+1.54(+3.71%)
Oct 02, 2009	41.47	43.11	41.12	41.64	2,521,879	-0.31(-0.73%)
Oct 01, 2009	44.33	44.38	41.93	41.95	3,932,562	-2.60(-5.83%)
Sep 30, 2009	45.19	45.54	44.21	44.55	3,359,101	-0.46(-1.02%)
Sep 29, 2009	46.12	46.55	44.84	45.01	2,139,119	+0.21(+0.48%)
Sep 28, 2009	44.35	46.04	44.15	44.79	2,794,024	+0.78(+1.77%)
Sep 25, 2009	43.49	44.63	43.46	44.01	2,917,150	+0.04(+0.10%)
Sep 24, 2009	44.52	45.00	42.82	43.97	4,386,256	-0.24(-0.55%)
Sep 23, 2009	46.11	46.17	44.16	44.22	3,570,707	-2.28(-4.91%)
Sep 22, 2009	45.59	46.67	45.45	46.50	2,321,271	+1.28(+2.82%)
Sep 21, 2009	45.67	45.97	45.03	45.22	1,922,541	-0.61(-1.32%)
Sep 18, 2009	45.21	46.45	44.93	45.82	3,168,796	+0.36(+0.78%)
Sep 17, 2009	46.30	47.65	44.97	45.47	3,903,695	+0.70(+1.56%)
Sep 16, 2009	44.15	46.91	43.78	44.77	5,462,893	+1.15(+2.63%)
Sep 15, 2009	42.76	44.25	41.92	43.62	4,763,232	+1.00(+2.34%)
Sep 14, 2009	40.92	42.62	40.69	42.62	2,467,073	+1.30(+3.15%)
Sep 11, 2009	42.03	42.16	41.03	41.32	2,154,434	-0.45(-1.07%)
Sep 10, 2009	40.97	41.82	40.48	41.77	2,281,950	+0.59(+1.44%)
Sep 09, 2009	40.30	41.37	39.73	41.18	3,013,485	+0.91(+2.27%)
Sep 08, 2009	38.99	40.28	38.98	40.26	2,914,925	+1.52(+3.92%)
Sep 04, 2009	38.13	38.76	37.54	38.75	2,204,649	+0.57(+1.51%)
Sep 03, 2009	37.60	38.21	36.97	38.17	2,683,228	+0.87(+2.34%)
Sep 02, 2009	37.14	37.70	36.99	37.30	2,449,717	-0.21(-0.55%)
Sep 01, 2009	38.73	39.28	37.49	37.51	3,599,245	-1.48(-3.79%)
Aug 31, 2009	38.99	39.16	38.41	38.98	2,352,096	-0.42(-1.07%)
Aug 28, 2009	39.51	39.71	38.75	39.41	2,617,366	+0.04(+0.09%)
Aug 27, 2009	39.03	39.44	38.18	39.37	2,352,458	+0.15(+0.39%)
Aug 26, 2009	38.77	39.25	38.65	39.22	2,086,707	+0.19(+0.50%)
Aug 25, 2009	39.36	39.67	38.86	39.02	2,092,346	+0.09(+0.23%)
Aug 24, 2009	39.70	40.16	38.76	38.93	2,810,765	-0.49(-1.24%)
Aug 21, 2009	39.41	40.73	39.01	39.42	3,398,732	+0.44(+1.13%)
Aug 20, 2009	37.65	39.05	37.49	38.98	2,515,296	+1.42(+3.79%)
Aug 19, 2009	37.08	37.67	36.90	37.56	1,808,190	-0.05(-0.13%)
Aug 18, 2009	37.40	38.01	37.08	37.61	1,922,951	-0.11(-0.30%)
Aug 17, 2009	37.80	38.02	37.02	37.72	3,254,842	-1.68(-4.25%)
Aug 14, 2009	39.61	39.61	38.59	39.40	3,076,746	-0.79(-1.96%)
Aug 13, 2009	40.07	40.56	39.80	40.19	3,145,124	-0.12(-0.29%)
Aug 12, 2009	40.36	41.30	39.83	40.30	2,988,935	-0.26(-0.64%)
Aug 11, 2009	41.33	41.44	39.78	40.56	3,186,084	-1.02(-2.46%)
Aug 10, 2009	42.35	42.75	40.90	41.58	3,143,119	-1.17(-2.73%)
Aug 07, 2009	40.80	44.00	40.65	42.75	5,261,314	+2.46(+6.11%)
Aug 06, 2009	41.21	41.96	39.89	40.29	5,864,131	-0.42(-1.03%)
Aug 05, 2009	38.62	41.13	38.38	40.71	5,413,002	+2.34(+6.10%)
Aug 04, 2009	35.11	38.76	35.11	38.36	4,855,160	+2.86(+8.04%)
Aug 03, 2009	35.66	35.87	35.03	35.51	2,155,054	+0.30(+0.84%)
Jul 31, 2009	35.14	35.55	34.59	35.21	2,914,318	-0.48(-1.36%)
Jul 30, 2009	36.54	36.69	35.37	35.70	4,779,109	+0.11(+0.32%)
Jul 29, 2009	35.72	35.87	35.15	35.58	2,300,865	-0.45(-1.24%)
Jul 28, 2009	35.33	36.20	35.07	36.03	2,503,978	-0.01(-0.03%)
Jul 27, 2009	34.56	36.34	34.41	36.04	5,115,956	+1.84(+5.38%)
Jul 24, 2009	33.97	34.34	33.43	34.20	991	-0.04(-0.11%)
Jul 23, 2009	32.74	34.46	32.41	34.24	3,392,187	+1.55(+4.74%)
Jul 22, 2009	32.91	33.42	32.46	32.69	3,350,116	-0.65(-1.96%)
Jul 21, 2009	34.52	34.52	32.71	33.34	2,084,517	-0.71(-2.10%)
Jul 20, 2009	32.88	34.12	32.88	34.06	2,302,971	+1.40(+4.30%)
Jul 17, 2009	33.58	33.87	32.39	32.65	3,134,652	-0.76(-2.28%)
Jul 16, 2009	32.80	33.69	32.39	33.42	2,299,653	-0.07(-0.20%)
Jul 15, 2009	33.00	33.87	32.14	33.48	3,400,534	+0.84(+2.58%)
Jul 14, 2009	32.44	33.10	31.67	32.64	2,471,428	+0.26(+0.80%)
Jul 13, 2009	31.49	32.43	31.49	32.38	3,166,574	+1.32(+4.25%)
Jul 10, 2009	30.60	31.24	30.23	31.06	2,745,465	+0.34(+1.12%)
Jul 09, 2009	31.55	31.82	30.64	30.72	2,562,433	-0.70(-2.21%)
Jul 08, 2009	31.94	32.06	30.61	31.41	4,750,303	-0.62(-1.93%)
Jul 07, 2009	33.29	33.43	31.86	32.03	2,981,719	-1.40(-4.20%)
Jul 06, 2009	32.02	33.51	31.93	33.43	3,071,679	+1.48(+4.62%)
Jul 02, 2009	33.59	33.60	31.96	31.96	3,045,625	-1.94(-5.71%)
Jul 01, 2009	33.86	34.22	33.81	33.89	1,777,203	+0.05(+0.14%)
Jun 30, 2009	33.75	34.01	33.35	33.84	1,910,059	+0.03(+0.09%)
Jun 29, 2009	33.83	34.03	33.11	33.81	2,318,661	+0.30(+0.90%)
Jun 26, 2009	33.40	33.76	32.96	33.51	2,432,688	+0.20(+0.59%)
Jun 25, 2009	32.69	33.34	32.62	33.32	3,433,728	-0.19(-0.57%)
Jun 24, 2009	33.54	33.95	33.16	33.51	2,519,894	+0.28(+0.84%)
Jun 23, 2009	32.98	33.85	32.67	33.23	2,723,018	+0.43(+1.33%)
Jun 22, 2009	33.97	34.25	32.70	32.79	3,447,296	-1.57(-4.56%)
Jun 19, 2009	34.91	34.98	33.88	34.36	2,831,371	-0.11(-0.33%)
Jun 18, 2009	34.02	34.83	33.73	34.47	2,136,659	+0.60(+1.76%)
Jun 17, 2009	34.07	34.59	33.20	33.88	2,810,970	-0.20(-0.58%)
Jun 16, 2009	34.67	35.06	33.45	34.07	2,434,901	-0.40(-1.16%)
Jun 15, 2009	35.76	36.10	34.07	34.47	3,093,398	-1.96(-5.39%)
Jun 12, 2009	35.18	36.47	35.10	36.44	1,982,126	+1.17(+3.33%)
Jun 11, 2009	36.19	36.41	35.10	35.26	2,354,222	-0.61(-1.71%)
Jun 10, 2009	37.62	37.85	35.13	35.88	3,665,789	-1.32(-3.55%)
Jun 09, 2009	38.00	38.00	36.91	37.20	3,493,548	-0.53(-1.40%)
Jun 08, 2009	37.59	38.09	37.17	37.73	2,871,869	-0.23(-0.61%)
Jun 05, 2009	39.69	39.69	37.85	37.96	3,298,641	-1.13(-2.89%)
Jun 04, 2009	38.12	39.56	37.76	39.09	3,710,973	+1.24(+3.29%)
Jun 03, 2009	37.76	38.53	37.38	37.85	3,555,480	-0.08(-0.20%)
Jun 02, 2009	37.89	38.45	37.28	37.92	4,338,616	-0.43(-1.13%)
Jun 01, 2009	37.26	39.72	36.75	38.36	5,621,172	+1.76(+4.80%)
May 29, 2009	35.28	36.60	34.72	36.60	3,479,839	+1.41(+4.01%)
May 28, 2009	34.86	35.35	33.95	35.19	4,608,588	+0.67(+1.95%)
May 27, 2009	35.13	35.46	34.22	34.52	4,899,235	-0.79(-2.23%)
May 26, 2009	32.61	35.57	32.11	35.31	4,905,446	+2.77(+8.53%)
May 22, 2009	33.20	33.82	32.36	32.53	2,502,029	-0.64(-1.92%)
May 21, 2009	32.22	33.61	31.94	33.17	2,792,538	+0.45(+1.38%)
May 20, 2009	34.17	34.50	32.59	32.72	4,494,613	-0.82(-2.43%)
May 19, 2009	33.67	34.59	33.06	33.53	4,203,429	-1.24(-3.56%)
May 18, 2009	32.81	34.99	32.50	34.77	5,883,273	+2.72(+8.49%)
May 15, 2009	32.75	33.20	31.42	32.05	4,383,974	-0.86(-2.61%)
May 14, 2009	31.48	33.31	30.68	32.91	5,530,688	+1.39(+4.42%)
May 13, 2009	32.63	32.88	31.16	31.51	4,841,685	-1.86(-5.57%)
May 12, 2009	34.07	34.23	32.15	33.37	3,382,748	-0.12(-0.36%)
May 11, 2009	33.96	34.40	33.36	33.49	4,018,312	-1.27(-3.67%)
May 08, 2009	32.91	35.14	32.14	34.76	7,406,446	+2.77(+8.65%)
May 07, 2009	34.46	35.07	31.76	32.00	7,031,248	-2.89(-8.28%)
May 06, 2009	34.71	35.04	33.13	34.88	4,575,733	+0.68(+2.00%)
May 05, 2009	33.98	34.97	33.39	34.20	4,825,139	-0.65(-1.86%)
May 04, 2009	33.44	35.01	33.37	34.85	5,425,599	+2.66(+8.27%)
May 01, 2009	33.76	33.96	31.68	32.19	4,680,778	-1.64(-4.84%)
Apr 30, 2009	34.35	36.29	33.62	33.82	5,816,291	-0.73(-2.12%)
Apr 29, 2009	33.63	35.09	33.47	34.56	5,024,631	+1.13(+3.38%)
Apr 28, 2009	32.91	34.36	32.63	33.42	4,831,940	+0.11(+0.32%)
Apr 27, 2009	35.53	35.53	32.44	33.32	6,471,960	-3.24(-8.87%)
Apr 24, 2009	34.44	37.32	34.23	36.56	6,903,628	+1.99(+5.77%)
Apr 23, 2009	32.94	35.11	32.33	34.57	7,313,023	+1.83(+5.60%)
Apr 22, 2009	32.59	34.64	32.12	32.73	6,472,711	-0.89(-2.64%)
Apr 21, 2009	30.39	33.94	30.25	33.62	8,062,911	+2.49(+8.01%)
Apr 20, 2009	34.50	35.19	30.96	31.13	7,656,084	-4.72(-13.17%)
Apr 17, 2009	33.92	36.23	32.91	35.85	8,873,835	+1.90(+5.59%)
Apr 16, 2009	32.71	34.98	31.29	33.95	6,904,549	+0.89(+2.68%)
Apr 15, 2009	30.61	33.27	29.87	33.06	6,686,868	+2.86(+9.48%)
Apr 14, 2009	31.80	32.71	30.16	30.20	8,840,833	-3.05(-9.19%)
Apr 13, 2009	32.51	33.89	31.93	33.25	6,239,247	+0.21(+0.63%)
Apr 09, 2009	29.80	33.19	29.33	33.04	7,849,426	+4.38(+15.26%)
Apr 08, 2009	28.73	29.27	27.92	28.67	4,718,296	+0.35(+1.24%)
Apr 07, 2009	30.69	30.95	28.28	28.32	5,939,137	-3.26(-10.33%)
Apr 06, 2009	30.79	32.30	30.33	31.58	5,537,751	-0.30(-0.95%)
Apr 03, 2009	29.11	31.89	28.49	31.88	6,333,338	+2.27(+7.68%)
Apr 02, 2009	31.48	31.48	27.92	29.61	6,920,826	+2.10(+7.64%)