Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.00	12.11	11.90	12.05	7,404,715	+0.02(+0.17%)
Mar 30, 2010	11.93	12.08	11.85	12.03	8,867,664	+0.13(+1.09%)
Mar 29, 2010	12.00	12.07	11.88	11.90	6,947,980	-0.07(-0.58%)
Mar 26, 2010	11.84	12.05	11.80	11.97	7,051,482	+0.16(+1.35%)
Mar 25, 2010	11.96	12.10	11.81	11.81	15,387,674	-0.12(-1.01%)
Mar 24, 2010	12.05	12.05	11.85	11.93	10,483,043	-0.04(-0.33%)
Mar 23, 2010	11.93	12.07	11.88	11.97	10,699,623	+0.01(+0.08%)
Mar 22, 2010	11.85	12.03	11.77	11.96	10,229,139	+0.14(+1.18%)
Mar 19, 2010	12.00	12.08	11.68	11.82	15,780,712	-0.14(-1.17%)
Mar 18, 2010	11.76	12.18	11.72	11.96	26,671,208	+0.17(+1.44%)
Mar 17, 2010	11.58	11.85	11.57	11.79	15,791,593	+0.15(+1.29%)
Mar 16, 2010	11.52	11.66	11.46	11.64	16,617,107	+0.10(+0.87%)
Mar 15, 2010	11.46	11.57	11.35	11.54	10,986,906	+0.07(+0.61%)
Mar 12, 2010	11.51	11.58	11.35	11.47	18,231,494	-0.04(-0.35%)
Mar 11, 2010	11.21	11.55	11.15	11.51	18,543,874	+0.33(+2.95%)
Mar 10, 2010	11.13	11.27	11.10	11.18	11,958,708	+0.07(+0.63%)
Mar 09, 2010	11.09	11.21	11.05	11.11	9,534,752	+0.00(+0.00%)
Mar 08, 2010	11.03	11.12	10.95	11.11	9,033,292	+0.08(+0.73%)
Mar 05, 2010	11.09	11.09	10.94	11.03	13,499,596	+0.00(+0.00%)
Mar 04, 2010	11.01	11.03	10.83	11.03	14,591,292	+0.06(+0.55%)
Mar 03, 2010	10.80	11.09	10.78	10.97	19,886,364	+0.16(+1.48%)
Mar 02, 2010	10.74	10.95	10.74	10.81	19,310,724	-0.13(-1.19%)
Mar 01, 2010	10.74	10.95	10.70	10.94	15,566,043	+0.31(+2.92%)
Feb 26, 2010	10.65	10.81	10.61	10.63	12,834,181	-0.09(-0.84%)
Feb 25, 2010	10.59	10.75	10.47	10.72	15,238,244	+0.01(+0.09%)
Feb 24, 2010	10.57	10.80	10.57	10.71	11,102,588	+0.16(+1.52%)
Feb 23, 2010	10.63	10.77	10.50	10.55	13,030,922	-0.08(-0.75%)
Feb 22, 2010	10.80	10.83	10.62	10.63	15,143,505	-0.16(-1.48%)
Feb 19, 2010	10.80	11.03	10.77	10.79	20,025,056	-0.06(-0.55%)
Feb 18, 2010	11.07	11.08	10.76	10.85	21,827,064	-0.30(-2.69%)
Feb 17, 2010	11.03	11.21	10.99	11.15	19,776,400	+0.14(+1.27%)
Feb 16, 2010	11.12	11.15	10.97	11.01	14,720,052	-0.10(-0.90%)
Feb 12, 2010	10.97	11.11	11.11	11.11	19,642,600	+0.04(+0.36%)
Feb 11, 2010	10.70	11.19	10.65	11.07	56,354,768	+0.97(+9.61%)
Feb 10, 2010	10.15	10.30	10.09	10.10	41,989,904	+0.05(+0.49%)
Feb 09, 2010	10.10	10.21	10.02	10.05	20,452,192	-0.11(-1.08%)
Feb 08, 2010	10.15	10.32	10.07	10.16	10,408,725	-0.05(-0.49%)
Feb 05, 2010	10.22	10.33	10.01	10.21	15,281,194	+0.05(+0.49%)
Feb 04, 2010	10.42	10.43	10.12	10.16	12,453,621	-0.30(-2.87%)
Feb 03, 2010	10.31	10.56	10.26	10.46	21,304,292	+0.21(+2.05%)
Feb 02, 2010	10.08	10.26	10.05	10.25	15,094,832	+0.17(+1.69%)
Feb 01, 2010	10.12	10.16	10.03	10.08	13,970,419	-0.08(-0.79%)
Jan 29, 2010	10.31	10.40	10.10	10.16	13,778,342	-0.09(-0.88%)
Jan 28, 2010	10.34	10.41	10.17	10.25	18,687,448	-0.11(-1.06%)
Jan 27, 2010	9.970	10.39	9.950	10.36	23,699,120	+0.35(+3.50%)
Jan 26, 2010	10.11	10.17	9.930	10.01	42,123,208	-0.11(-1.09%)
Jan 25, 2010	10.38	10.49	10.11	10.12	30,554,130	-0.25(-2.36%)
Jan 22, 2010	10.56	10.64	10.30	10.37	12,609,334	-0.22(-2.12%)
Jan 21, 2010	10.83	10.94	10.47	10.59	19,218,008	-0.23(-2.13%)
Jan 20, 2010	10.78	10.85	10.62	10.82	24,022,144	-0.02(-0.18%)
Jan 19, 2010	10.90	10.95	10.75	10.84	16,890,902	-0.05(-0.46%)
Jan 15, 2010	11.02	10.89	10.89	10.89	22,440,700	+0.03(+0.28%)
Jan 14, 2010	10.79	10.95	10.79	10.86	10,650,202	-0.05(-0.46%)
Jan 13, 2010	10.90	10.97	10.80	10.91	14,236,927	+0.14(+1.30%)
Jan 12, 2010	10.70	10.84	10.62	10.77	21,501,792	-0.12(-1.10%)
Jan 11, 2010	10.91	10.98	10.83	10.89	8,762,868	-0.01(-0.09%)
Jan 08, 2010	10.97	11.05	10.88	10.90	11,003,838	-0.09(-0.82%)
Jan 07, 2010	11.10	11.19	10.93	10.99	15,390,707	-0.27(-2.40%)
Jan 06, 2010	11.26	11.38	11.21	11.26	6,537,748	-0.06(-0.53%)
Jan 05, 2010	11.24	11.36	11.21	11.32	11,366,066	+0.02(+0.18%)
Jan 04, 2010	11.23	11.45	11.15	11.30	9,306,555	+0.19(+1.71%)
Dec 31, 2009	11.35	11.11	11.11	11.11	5,931,900	-0.28(-2.46%)
Dec 30, 2009	11.29	11.42	11.22	11.39	6,929,490	+0.10(+0.89%)
Dec 29, 2009	11.42	11.44	11.28	11.29	4,790,237	-0.09(-0.79%)
Dec 28, 2009	11.49	11.49	11.31	11.38	5,373,366	-0.06(-0.52%)
Dec 24, 2009	11.45	11.47	11.30	11.44	3,320,490	+0.08(+0.70%)
Dec 23, 2009	10.85	11.40	10.82	11.36	15,861,785	+0.49(+4.51%)
Dec 22, 2009	11.04	11.07	10.80	10.87	10,692,431	-0.11(-1.00%)
Dec 21, 2009	11.08	11.15	10.90	10.98	7,773,515	-0.08(-0.72%)
Dec 18, 2009	10.88	11.08	10.80	11.06	12,153,743	+0.30(+2.79%)
Dec 17, 2009	10.88	10.88	10.68	10.76	7,651,177	-0.14(-1.28%)
Dec 16, 2009	10.81	10.98	10.81	10.90	9,474,989	+0.11(+1.02%)
Dec 15, 2009	10.80	10.96	10.65	10.79	8,146,011	-0.04(-0.37%)
Dec 14, 2009	10.84	11.01	10.79	10.83	9,178,626	+0.08(+0.74%)
Dec 11, 2009	10.91	10.95	10.73	10.75	12,702,053	-0.01(-0.09%)
Dec 10, 2009	10.82	10.88	10.61	10.76	12,302,202	-0.03(-0.28%)
Dec 09, 2009	10.78	10.89	10.62	10.79	11,356,670	+0.05(+0.47%)
Dec 08, 2009	10.72	10.90	10.63	10.74	14,472,292	-0.19(-1.74%)
Dec 07, 2009	11.05	11.11	10.90	10.93	12,913,991	-0.10(-0.91%)
Dec 04, 2009	11.32	11.36	10.85	11.03	26,214,170	-0.27(-2.39%)
Dec 03, 2009	11.40	11.50	11.28	11.30	13,569,889	-0.04(-0.35%)
Dec 02, 2009	11.64	11.66	11.32	11.34	16,949,450	-0.32(-2.74%)
Dec 01, 2009	11.46	11.75	11.46	11.66	13,330,830	+0.27(+2.37%)
Nov 30, 2009	11.46	11.57	11.30	11.39	11,805,586	-0.19(-1.67%)
Nov 27, 2009	11.44	11.77	11.31	11.58	10,214,719	+0.02(+0.21%)
Nov 25, 2009	11.40	11.67	11.39	11.56	8,591,446	+0.16(+1.40%)
Nov 24, 2009	11.45	11.53	11.31	11.40	9,540,803	-0.05(-0.44%)
Nov 23, 2009	11.55	11.57	11.36	11.45	13,701,367	+0.07(+0.62%)
Nov 20, 2009	11.41	11.56	11.32	11.38	12,282,128	-0.19(-1.64%)
Nov 19, 2009	11.77	11.81	11.47	11.57	21,078,292	-0.30(-2.53%)
Nov 18, 2009	11.82	11.90	11.63	11.87	17,288,476	+0.18(+1.54%)
Nov 17, 2009	11.68	11.70	11.47	11.69	10,174,468	-0.03(-0.26%)
Nov 16, 2009	11.73	11.91	11.64	11.72	15,616,673	+0.03(+0.26%)
Nov 13, 2009	11.62	11.73	11.50	11.69	21,016,624	+0.25(+2.19%)
Nov 12, 2009	11.52	11.70	11.34	11.44	31,562,016	+0.06(+0.53%)
Nov 11, 2009	11.52	11.59	11.05	11.38	29,941,516	-0.04(-0.35%)
Nov 10, 2009	11.75	11.77	11.35	11.42	20,421,064	-0.12(-1.04%)
Nov 09, 2009	11.53	11.59	11.39	11.54	21,904,608	+0.29(+2.58%)
Nov 06, 2009	11.30	11.44	11.13	11.25	26,718,844	+0.38(+3.50%)
Nov 05, 2009	10.94	11.02	10.77	10.87	22,026,442	+0.19(+1.78%)
Nov 04, 2009	10.70	10.80	10.61	10.68	15,113,811	+0.06(+0.56%)
Nov 03, 2009	10.32	10.66	10.25	10.62	28,803,188	+0.25(+2.41%)
Nov 02, 2009	10.81	10.88	10.33	10.37	32,723,284	-0.46(-4.25%)
Oct 30, 2009	11.17	11.19	10.80	10.83	20,669,666	-0.26(-2.34%)
Oct 29, 2009	11.14	11.19	10.85	11.09	36,723,960	-0.30(-2.63%)
Oct 28, 2009	11.71	11.74	11.35	11.39	17,980,340	-0.30(-2.57%)
Oct 27, 2009	12.04	12.17	11.61	11.69	19,215,270	-0.35(-2.91%)
Oct 26, 2009	12.20	12.35	11.97	12.04	10,042,240	-0.16(-1.31%)
Oct 23, 2009	12.31	12.65	12.12	12.20	14,066,478	-0.20(-1.61%)
Oct 22, 2009	12.30	12.48	12.22	12.40	7,927,599	+0.07(+0.57%)
Oct 21, 2009	12.46	12.69	12.32	12.33	8,334,507	-0.13(-1.04%)
Oct 20, 2009	12.37	12.57	12.32	12.46	10,129,186	-0.07(-0.56%)
Oct 19, 2009	12.45	12.57	12.34	12.53	9,746,738	+0.19(+1.54%)
Oct 16, 2009	12.46	12.46	12.17	12.34	11,659,544	-0.17(-1.36%)
Oct 15, 2009	12.62	12.75	12.43	12.51	13,636,400	-0.20(-1.57%)
Oct 14, 2009	12.53	12.75	12.47	12.71	8,405,986	+0.22(+1.76%)
Oct 13, 2009	12.49	12.64	12.31	12.49	9,995,790	+0.09(+0.73%)
Oct 12, 2009	12.78	12.84	12.27	12.40	18,358,404	-0.26(-2.05%)
Oct 09, 2009	12.89	12.89	12.60	12.66	10,230,593	-0.23(-1.78%)
Oct 08, 2009	12.70	12.96	12.56	12.89	17,274,388	+0.31(+2.46%)
Oct 07, 2009	12.24	12.60	12.23	12.58	12,472,093	+0.37(+3.03%)
Oct 06, 2009	12.00	12.28	11.95	12.21	12,297,261	+0.33(+2.78%)
Oct 05, 2009	11.93	12.05	11.84	11.88	11,083,823	+0.01(+0.08%)
Oct 02, 2009	11.86	12.10	11.85	11.87	12,248,703	-0.16(-1.33%)
Oct 01, 2009	12.25	12.31	11.85	12.03	19,093,764	-0.36(-2.91%)
Sep 30, 2009	12.54	12.58	12.28	12.39	15,953,791	-0.03(-0.24%)
Sep 29, 2009	12.37	12.67	12.35	12.42	14,076,748	+0.01(+0.08%)
Sep 28, 2009	12.47	12.63	12.35	12.41	12,670,748	+0.04(+0.32%)
Sep 25, 2009	12.29	12.46	12.17	12.37	11,033,962	+0.09(+0.73%)
Sep 24, 2009	12.53	12.62	12.15	12.28	9,665,844	-0.23(-1.84%)
Sep 23, 2009	12.46	12.71	12.40	12.51	16,251,611	+0.15(+1.21%)
Sep 22, 2009	12.39	12.48	12.08	12.36	13,196,404	+0.07(+0.57%)
Sep 21, 2009	11.63	12.34	11.63	12.29	20,993,892	+0.50(+4.24%)
Sep 18, 2009	12.11	12.18	11.79	11.79	16,756,696	-0.24(-2.00%)
Sep 17, 2009	11.83	12.15	11.64	12.03	16,797,558	+0.26(+2.21%)
Sep 16, 2009	11.63	11.80	11.40	11.77	19,908,600	+0.23(+1.99%)
Sep 15, 2009	11.79	11.79	11.39	11.54	15,359,521	-0.20(-1.70%)
Sep 14, 2009	11.80	11.97	11.69	11.74	11,963,797	-0.09(-0.76%)
Sep 11, 2009	11.66	11.90	11.60	11.83	21,774,730	+0.24(+2.07%)
Sep 10, 2009	11.74	11.81	11.50	11.59	18,180,312	-0.07(-0.60%)
Sep 09, 2009	11.96	11.97	11.58	11.66	14,361,616	-0.28(-2.35%)
Sep 08, 2009	11.83	11.97	11.77	11.94	12,860,177	+0.23(+1.96%)
Sep 04, 2009	11.58	11.74	11.50	11.71	10,401,791	+0.16(+1.39%)
Sep 03, 2009	11.74	11.76	11.40	11.55	12,469,143	-0.09(-0.77%)
Sep 02, 2009	11.49	11.74	11.38	11.64	13,471,125	+0.22(+1.93%)
Sep 01, 2009	11.64	11.77	11.25	11.42	14,026,390	-0.19(-1.64%)
Aug 31, 2009	11.94	11.94	11.47	11.61	19,175,052	-0.08(-0.68%)
Aug 28, 2009	11.73	11.91	11.59	11.69	12,843,438	+0.06(+0.52%)
Aug 27, 2009	11.86	11.95	11.60	11.63	19,621,352	-0.14(-1.19%)
Aug 26, 2009	11.81	11.84	11.59	11.77	19,103,506	-0.10(-0.84%)
Aug 25, 2009	12.16	12.28	11.80	11.87	15,266,200	-0.29(-2.38%)
Aug 24, 2009	12.59	12.59	12.05	12.16	11,486,694	-0.05(-0.41%)
Aug 21, 2009	12.10	12.30	12.10	12.21	14,187,374	+0.13(+1.08%)
Aug 20, 2009	12.03	12.15	12.00	12.08	20,094,422	+0.03(+0.25%)
Aug 19, 2009	12.19	12.31	11.98	12.05	24,980,204	-0.16(-1.31%)
Aug 18, 2009	12.07	12.22	12.06	12.21	13,219,346	+0.18(+1.50%)
Aug 17, 2009	12.35	12.44	12.00	12.03	18,084,566	-0.66(-5.20%)
Aug 14, 2009	12.22	12.71	12.16	12.69	14,891,124	+0.34(+2.75%)
Aug 13, 2009	12.46	12.53	12.33	12.35	10,042,052	-0.06(-0.48%)
Aug 12, 2009	12.12	12.60	12.05	12.41	13,849,126	+0.28(+2.31%)
Aug 11, 2009	12.36	12.41	12.08	12.13	10,015,061	-0.22(-1.78%)
Aug 10, 2009	12.47	12.51	12.24	12.35	11,425,592	-0.11(-0.88%)
Aug 07, 2009	12.90	13.00	12.43	12.46	19,595,380	-0.32(-2.50%)
Aug 06, 2009	12.02	12.95	11.95	12.78	37,459,484	+1.23(+10.65%)
Aug 05, 2009	11.97	11.99	11.44	11.55	22,058,158	-0.28(-2.37%)
Aug 04, 2009	11.48	11.98	11.42	11.83	16,128,491	+0.37(+3.23%)
Aug 03, 2009	11.64	11.70	11.37	11.46	16,137,506	+0.01(+0.09%)
Jul 31, 2009	11.35	11.58	11.35	11.45	9,148,606	+0.05(+0.44%)
Jul 30, 2009	11.52	11.74	11.37	11.40	10,678,831	+0.03(+0.26%)
Jul 29, 2009	11.35	11.66	11.26	11.37	20,460,340	-0.01(-0.09%)
Jul 28, 2009	11.10	11.40	10.79	11.38	28,923,948	+0.13(+1.16%)
Jul 27, 2009	11.62	11.68	11.15	11.25	16,605,604	-0.29(-2.51%)
Jul 24, 2009	11.52	11.60	11.23	11.54	14,627,298	-0.17(-1.45%)
Jul 23, 2009	11.61	11.77	11.48	11.71	15,685,839	+0.00(+0.00%)
Jul 22, 2009	11.75	11.86	11.54	11.71	12,013,336	-0.23(-1.93%)
Jul 21, 2009	11.96	12.05	11.81	11.94	12,531,875	-0.04(-0.33%)
Jul 20, 2009	11.77	12.01	11.75	11.98	13,864,255	+0.28(+2.39%)
Jul 17, 2009	11.60	11.79	11.52	11.70	14,121,617	+0.14(+1.21%)
Jul 16, 2009	11.57	11.61	11.45	11.56	15,447,033	+0.00(+0.00%)
Jul 15, 2009	11.54	11.67	11.40	11.56	11,223,227	+0.21(+1.85%)
Jul 14, 2009	11.30	11.39	11.12	11.35	15,086,388	+0.01(+0.09%)
Jul 13, 2009	11.20	11.41	10.97	11.34	15,561,461	+0.05(+0.44%)
Jul 10, 2009	11.40	11.62	11.22	11.29	13,136,090	-0.26(-2.25%)
Jul 09, 2009	11.62	11.67	11.41	11.55	15,243,953	+0.07(+0.61%)
Jul 08, 2009	11.75	11.84	11.34	11.48	19,444,044	-0.30(-2.55%)
Jul 07, 2009	12.23	12.30	11.76	11.78	9,245,592	-0.41(-3.36%)
Jul 06, 2009	12.36	12.36	12.05	12.19	7,410,517	-0.23(-1.85%)
Jul 02, 2009	12.70	12.75	12.28	12.42	6,608,400	-0.33(-2.59%)
Jul 01, 2009	12.72	12.99	12.49	12.75	8,186,450	+0.12(+0.95%)
Jun 30, 2009	12.71	12.84	12.54	12.63	9,728,872	-0.08(-0.63%)
Jun 29, 2009	12.75	12.84	12.64	12.71	7,526,138	+0.05(+0.39%)
Jun 26, 2009	12.77	12.83	12.55	12.66	17,236,506	+0.02(+0.16%)
Jun 25, 2009	12.55	12.67	12.33	12.64	7,426,640	+0.21(+1.69%)
Jun 24, 2009	12.36	12.57	12.25	12.43	9,641,460	+0.19(+1.55%)
Jun 23, 2009	12.43	12.45	12.07	12.24	8,667,602	-0.09(-0.73%)
Jun 22, 2009	12.74	12.79	12.33	12.33	9,397,384	-0.55(-4.27%)
Jun 19, 2009	12.75	13.01	12.64	12.88	9,841,147	+0.32(+2.55%)
Jun 18, 2009	12.68	12.75	12.40	12.56	6,985,055	-0.15(-1.18%)
Jun 17, 2009	12.37	12.86	12.33	12.71	10,624,224	+0.41(+3.33%)
Jun 16, 2009	12.47	12.64	12.30	12.30	10,694,153	-0.09(-0.73%)
Jun 15, 2009	12.93	12.95	12.27	12.39	12,988,061	-0.58(-4.47%)
Jun 12, 2009	13.00	13.00	12.58	12.97	6,275,401	-0.04(-0.31%)
Jun 11, 2009	12.76	13.14	12.76	13.01	15,158,519	+0.20(+1.56%)
Jun 10, 2009	12.91	12.93	12.32	12.81	13,930,618	+0.07(+0.55%)
Jun 09, 2009	12.91	12.93	12.68	12.74	8,628,997	-0.02(-0.16%)
Jun 08, 2009	12.56	12.80	12.46	12.76	7,653,524	-0.02(-0.16%)
Jun 05, 2009	12.78	12.97	12.49	12.78	13,240,839	+0.02(+0.16%)
Jun 04, 2009	12.30	12.78	12.25	12.76	13,484,591	+0.54(+4.42%)
Jun 03, 2009	12.22	12.31	11.98	12.22	8,543,436	-0.09(-0.73%)
Jun 02, 2009	12.15	12.43	12.04	12.31	15,752,262	+0.18(+1.48%)
Jun 01, 2009	12.36	12.36	12.06	12.13	10,066,658	+0.05(+0.41%)
May 29, 2009	11.88	12.08	11.60	12.08	12,929,172	+0.31(+2.63%)
May 28, 2009	11.57	11.81	11.40	11.77	8,744,622	+0.33(+2.88%)
May 27, 2009	11.53	11.74	11.40	11.44	8,370,340	-0.03(-0.26%)
May 26, 2009	10.83	11.50	10.83	11.47	9,157,710	+0.33(+2.96%)
May 22, 2009	11.02	11.25	10.99	11.14	9,437,892	+0.00(+0.00%)
May 21, 2009	11.08	11.18	10.85	11.14	15,076,832	-0.27(-2.37%)
May 20, 2009	11.48	11.67	11.37	11.41	12,601,896	-0.02(-0.17%)
May 19, 2009	11.55	11.63	11.31	11.43	15,881,384	-0.26(-2.22%)
May 18, 2009	11.80	11.80	11.60	11.69	14,788,870	+0.09(+0.78%)
May 15, 2009	11.55	11.75	11.47	11.60	19,128,058	+0.09(+0.78%)
May 14, 2009	11.33	11.61	11.22	11.51	11,830,257	+0.20(+1.77%)
May 13, 2009	11.38	11.40	11.18	11.31	11,092,638	-0.09(-0.79%)
May 12, 2009	11.64	11.64	11.28	11.40	12,269,067	-0.10(-0.87%)
May 11, 2009	11.73	11.74	11.50	11.50	13,933,345	-0.31(-2.62%)
May 08, 2009	11.40	12.11	11.36	11.81	24,637,174	+0.81(+7.36%)
May 07, 2009	11.09	11.20	10.70	11.00	15,242,907	+0.03(+0.27%)
May 06, 2009	11.03	11.14	10.71	10.97	9,525,130	+0.00(+0.00%)
May 05, 2009	11.05	11.28	10.74	10.97	9,959,141	-0.08(-0.72%)
May 04, 2009	10.99	11.13	10.84	11.05	8,338,306	+0.21(+1.94%)
May 01, 2009	10.88	10.96	10.70	10.84	7,421,157	+0.07(+0.65%)
Apr 30, 2009	10.90	11.03	10.60	10.77	9,196,225	+0.04(+0.37%)
Apr 29, 2009	10.78	11.17	10.64	10.73	15,359,125	+0.48(+4.68%)
Apr 28, 2009	10.42	10.58	10.25	10.25	7,409,880	-0.29(-2.75%)
Apr 27, 2009	10.25	10.73	10.22	10.54	8,994,389	+0.14(+1.35%)
Apr 24, 2009	10.13	10.48	10.01	10.40	11,667,537	+0.40(+4.00%)
Apr 23, 2009	10.02	10.15	9.880	10.00	9,515,496	-0.06(-0.60%)
Apr 22, 2009	10.11	10.43	10.00	10.06	10,182,322	-0.16(-1.57%)
Apr 21, 2009	10.00	10.29	9.910	10.22	10,659,552	+0.20(+2.00%)
Apr 20, 2009	10.57	10.57	9.990	10.02	11,925,609	-0.55(-5.20%)
Apr 17, 2009	10.13	10.73	10.01	10.57	17,564,356	+0.44(+4.34%)
Apr 16, 2009	10.79	10.86	9.990	10.13	36,441,256	+0.10(+1.00%)
Apr 15, 2009	10.03	10.30	9.850	10.03	16,020,612	-0.04(-0.40%)
Apr 14, 2009	10.62	10.75	10.02	10.07	20,825,698	-0.58(-5.45%)
Apr 13, 2009	10.64	10.76	10.45	10.65	7,638,853	-0.04(-0.37%)
Apr 09, 2009	10.80	10.80	10.47	10.69	12,085,959	+0.19(+1.81%)
Apr 08, 2009	10.61	10.95	10.38	10.50	12,057,106	+0.08(+0.77%)
Apr 07, 2009	10.72	10.77	10.32	10.42	10,171,449	-0.41(-3.79%)
Apr 06, 2009	11.01	11.11	10.68	10.83	7,802,730	-0.28(-2.52%)
Apr 03, 2009	10.98	11.28	10.72	11.11	10,730,503	+0.20(+1.83%)
Apr 02, 2009	10.58	11.20	10.46	10.91	16,221,620	+0.42(+4.00%)