Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.192	3.208	3.154	3.168	7,378,378	-0.01(-0.31%)
May 23, 2011	3.177	3.201	3.160	3.177	11,715,023	-0.05(-1.53%)
May 20, 2011	3.197	3.248	3.197	3.227	12,157,714	-0.05(-1.58%)
May 19, 2011	3.274	3.316	3.245	3.279	8,935,768	+0.01(+0.45%)
May 18, 2011	3.223	3.272	3.205	3.264	6,968,296	+0.04(+1.17%)
May 17, 2011	3.190	3.227	3.185	3.226	9,656,579	+0.02(+0.77%)
May 16, 2011	3.204	3.257	3.196	3.201	6,573,313	-0.02(-0.65%)
May 13, 2011	3.243	3.254	3.200	3.222	7,757,398	-0.02(-0.72%)
May 12, 2011	3.217	3.258	3.189	3.246	10,194,212	+0.02(+0.53%)
May 11, 2011	3.277	3.285	3.219	3.229	10,765,786	-0.06(-1.91%)
May 10, 2011	3.213	3.296	3.205	3.292	9,874,912	+0.10(+3.01%)
May 09, 2011	3.195	3.214	3.167	3.195	11,284,873	+0.00(+0.12%)
May 06, 2011	3.293	3.293	3.192	3.192	13,538,146	-0.05(-1.45%)
May 05, 2011	3.216	3.284	3.216	3.238	13,441,992	+0.00(+0.00%)
May 04, 2011	3.268	3.280	3.211	3.238	10,304,780	-0.03(-0.79%)
May 03, 2011	3.255	3.317	3.227	3.264	13,154,503	-0.02(-0.60%)
May 02, 2011	3.289	3.289	3.272	3.284	16,065,320	-0.04(-1.30%)
Apr 29, 2011	3.326	3.415	3.299	3.327	20,199,544	-0.05(-1.50%)
Apr 28, 2011	3.311	3.396	3.304	3.378	17,106,676	+0.06(+1.90%)
Apr 27, 2011	3.309	3.322	3.288	3.315	10,177,285	+0.01(+0.41%)
Apr 26, 2011	3.257	3.351	3.235	3.301	23,009,710	+0.06(+1.71%)
Apr 25, 2011	3.222	3.251	3.206	3.246	9,941,094	+0.04(+1.19%)
Apr 21, 2011	3.208	3.216	3.174	3.208	13,651,696	+0.01(+0.46%)
Apr 20, 2011	3.162	3.206	3.131	3.193	13,394,948	+0.08(+2.42%)
Apr 19, 2011	3.064	3.129	3.064	3.118	8,842,347	+0.06(+1.90%)
Apr 18, 2011	3.052	3.077	3.048	3.059	11,407,336	-0.04(-1.27%)
Apr 15, 2011	3.093	3.105	3.072	3.099	13,368,623	+0.01(+0.48%)
Apr 14, 2011	3.051	3.099	3.042	3.084	12,662,950	+0.02(+0.52%)
Apr 13, 2011	3.069	3.085	3.053	3.068	9,476,644	+0.00(+0.16%)
Apr 12, 2011	3.052	3.099	3.048	3.063	12,769,815	+0.00(+0.04%)
Apr 11, 2011	3.098	3.116	3.053	3.062	11,703,746	-0.03(-0.88%)
Apr 08, 2011	3.126	3.138	3.089	3.089	6,931,473	-0.02(-0.75%)
Apr 07, 2011	3.146	3.146	3.093	3.113	8,444,257	-0.04(-1.33%)
Apr 06, 2011	3.153	3.162	3.127	3.155	7,459,602	+0.01(+0.39%)
Apr 05, 2011	3.136	3.153	3.126	3.142	9,962,485	-0.00(-0.04%)
Apr 04, 2011	3.137	3.171	3.127	3.143	7,935,979	+0.01(+0.24%)
Apr 01, 2011	3.166	3.168	3.114	3.136	8,201,405	-0.01(-0.24%)
Mar 31, 2011	3.130	3.168	3.105	3.143	12,977,979	+0.06(+1.92%)
Mar 30, 2011	3.076	3.084	3.074	3.084	12,648,762	+0.04(+1.38%)
Mar 29, 2011	3.026	3.052	2.974	3.042	7,333,444	+0.01(+0.37%)
Mar 28, 2011	3.047	3.059	3.026	3.031	6,816,116	-0.00(-0.16%)
Mar 25, 2011	3.024	3.071	3.014	3.036	9,022,322	+0.02(+0.53%)
Mar 24, 2011	3.019	3.030	2.972	3.020	10,260,410	+0.02(+0.58%)
Mar 23, 2011	3.019	3.022	2.957	3.003	11,777,090	-0.03(-1.02%)
Mar 22, 2011	3.062	3.066	3.020	3.034	5,948,634	-0.02(-0.81%)
Mar 21, 2011	3.055	3.068	3.050	3.058	8,924,450	+0.02(+0.81%)
Mar 18, 2011	3.037	3.058	3.016	3.034	10,422,276	+0.03(+1.15%)
Mar 17, 2011	2.984	3.014	2.955	2.999	10,969,170	+0.06(+2.14%)
Mar 16, 2011	2.963	2.982	2.909	2.936	13,067,181	-0.03(-1.12%)
Mar 15, 2011	2.957	2.993	2.948	2.969	9,760,722	-0.02(-0.62%)
Mar 14, 2011	3.003	3.019	2.973	2.988	6,531,050	-0.04(-1.26%)
Mar 11, 2011	2.962	3.031	2.962	3.026	7,414,940	+0.04(+1.24%)
Mar 10, 2011	2.988	3.013	2.963	2.989	9,005,323	-0.04(-1.34%)
Mar 09, 2011	2.977	3.040	2.968	3.030	11,417,440	+0.04(+1.28%)
Mar 08, 2011	2.966	3.016	2.961	2.992	8,553,407	+0.03(+0.96%)
Mar 07, 2011	3.021	3.035	2.934	2.963	8,535,995	-0.05(-1.60%)
Mar 04, 2011	3.029	3.043	2.979	3.011	13,560,379	-0.03(-0.89%)
Mar 03, 2011	3.014	3.057	3.013	3.039	12,018,856	+0.06(+2.12%)
Mar 02, 2011	3.003	3.025	2.963	2.976	16,370,262	-0.03(-0.86%)
Mar 01, 2011	3.174	3.178	2.992	3.002	17,508,080	-0.16(-5.19%)
Feb 28, 2011	3.077	3.171	3.069	3.166	12,997,053	+0.11(+3.68%)
Feb 25, 2011	2.952	3.057	2.937	3.053	9,192,177	+0.12(+4.04%)
Feb 24, 2011	2.971	2.993	2.900	2.935	12,619,698	-0.04(-1.33%)
Feb 23, 2011	2.995	3.027	2.946	2.974	7,569,652	-0.02(-0.58%)
Feb 22, 2011	2.994	3.040	2.974	2.992	9,521,986	-0.04(-1.42%)
Feb 18, 2011	3.022	3.035	3.006	3.035	8,852,985	+0.02(+0.53%)
Feb 17, 2011	3.024	3.053	3.014	3.019	7,355,111	-0.02(-0.81%)
Feb 16, 2011	3.040	3.051	3.010	3.043	9,328,301	+0.01(+0.47%)
Feb 15, 2011	3.024	3.041	3.001	3.029	8,510,398	+0.00(+0.04%)
Feb 14, 2011	2.998	3.028	2.982	3.028	6,278,610	+0.03(+0.95%)
Feb 11, 2011	2.949	3.008	2.938	3.000	10,249,591	+0.04(+1.38%)
Feb 10, 2011	2.939	2.976	2.937	2.959	13,422,114	+0.00(+0.08%)
Feb 09, 2011	2.937	2.965	2.930	2.956	9,673,963	+0.01(+0.29%)
Feb 08, 2011	2.995	3.003	2.932	2.948	12,634,310	-0.05(-1.65%)
Feb 07, 2011	3.002	3.013	2.970	2.997	12,597,776	-0.01(-0.21%)
Feb 04, 2011	3.157	3.157	2.967	3.003	28,031,128	-0.16(-5.14%)
Feb 03, 2011	3.135	3.181	3.128	3.166	8,112,576	+0.02(+0.59%)
Feb 02, 2011	3.175	3.193	3.136	3.148	7,216,710	-0.03(-0.89%)
Feb 01, 2011	3.175	3.188	3.114	3.176	7,705,105	+0.02(+0.74%)
Jan 31, 2011	3.093	3.161	3.086	3.152	13,193,998	+0.08(+2.61%)
Jan 28, 2011	3.169	3.187	3.070	3.072	9,415,605	-0.10(-3.07%)
Jan 27, 2011	3.157	3.180	3.123	3.170	6,639,833	+0.02(+0.63%)
Jan 26, 2011	3.144	3.167	3.103	3.150	8,308,049	+0.02(+0.75%)
Jan 25, 2011	3.080	3.132	3.048	3.127	8,248,586	+0.04(+1.28%)
Jan 24, 2011	3.044	3.103	3.021	3.087	5,538,797	+0.04(+1.29%)
Jan 21, 2011	3.070	3.070	3.025	3.048	5,823,895	-0.00(-0.08%)
Jan 20, 2011	3.019	3.088	3.019	3.050	8,554,165	+0.02(+0.65%)
Jan 19, 2011	3.122	3.128	3.024	3.030	6,444,895	-0.09(-2.85%)
Jan 18, 2011	3.064	3.124	3.055	3.119	8,325,603	+0.05(+1.77%)
Jan 14, 2011	3.059	3.065	3.035	3.065	8,450,319	+0.01(+0.20%)
Jan 13, 2011	3.072	3.123	3.040	3.059	12,039,677	-0.01(-0.36%)
Jan 12, 2011	3.062	3.104	3.049	3.070	10,607,409	+0.04(+1.26%)
Jan 11, 2011	3.114	3.139	3.013	3.032	17,870,488	-0.09(-2.88%)
Jan 10, 2011	3.127	3.138	3.066	3.122	9,995,003	+0.01(+0.20%)
Jan 07, 2011	3.143	3.188	3.081	3.115	8,903,121	-0.05(-1.45%)
Jan 06, 2011	3.160	3.167	3.120	3.161	8,876,413	-0.00(-0.11%)
Jan 05, 2011	3.149	3.198	3.149	3.165	8,691,318	+0.00(+0.00%)
Jan 04, 2011	3.240	3.247	3.152	3.165	9,321,812	-0.08(-2.36%)
Jan 03, 2011	3.212	3.243	3.201	3.241	8,417,514	+0.05(+1.70%)
Dec 31, 2010	3.193	3.236	3.180	3.187	5,968,280	-0.01(-0.35%)
Dec 30, 2010	3.194	3.211	3.176	3.198	5,886,650	+0.00(+0.12%)
Dec 29, 2010	3.178	3.199	3.151	3.194	3,884,899	+0.02(+0.58%)
Dec 28, 2010	3.185	3.185	3.132	3.176	4,127,122	+0.01(+0.19%)
Dec 27, 2010	3.139	3.177	3.135	3.170	3,451,864	+0.02(+0.71%)
Dec 23, 2010	3.125	3.167	3.125	3.148	5,596,906	+0.01(+0.47%)
Dec 22, 2010	3.120	3.170	3.117	3.133	7,757,734	+0.01(+0.24%)
Dec 21, 2010	3.095	3.135	3.074	3.125	7,407,400	+0.04(+1.36%)
Dec 20, 2010	3.028	3.088	3.027	3.083	7,416,578	+0.06(+1.96%)
Dec 17, 2010	3.016	3.045	3.006	3.024	13,768,038	+0.00(+0.12%)
Dec 16, 2010	3.018	3.048	2.981	3.021	8,008,138	+0.01(+0.37%)
Dec 15, 2010	3.054	3.101	3.004	3.009	9,293,151	-0.06(-1.81%)
Dec 14, 2010	3.093	3.140	3.051	3.065	8,795,537	-0.03(-0.96%)
Dec 13, 2010	3.099	3.128	3.076	3.095	7,831,767	+0.00(+0.12%)
Dec 10, 2010	3.040	3.125	3.040	3.091	7,479,957	+0.05(+1.79%)
Dec 09, 2010	3.070	3.095	3.027	3.037	10,980,826	-0.02(-0.61%)
Dec 08, 2010	3.130	3.138	3.018	3.055	11,510,272	-0.07(-2.33%)
Dec 07, 2010	3.170	3.188	3.125	3.128	9,860,363	-0.00(-0.08%)
Dec 06, 2010	3.093	3.145	3.063	3.130	10,166,623	+0.02(+0.79%)
Dec 03, 2010	3.070	3.123	3.049	3.106	11,826,901	+0.01(+0.48%)
Dec 02, 2010	3.012	3.097	2.998	3.091	12,575,593	+0.08(+2.66%)
Dec 01, 2010	3.012	3.021	2.955	3.011	12,621,281	+0.04(+1.20%)
Nov 30, 2010	2.940	3.007	2.939	2.975	13,915,391	-0.01(-0.21%)
Nov 29, 2010	2.966	2.988	2.924	2.981	9,580,689	-0.01(-0.45%)
Nov 26, 2010	2.985	3.008	2.966	2.995	3,662,775	-0.02(-0.61%)
Nov 24, 2010	2.949	3.013	3.013	3.013	6,603,031	+0.09(+3.17%)
Nov 23, 2010	2.903	2.934	2.895	2.921	11,256,900	-0.03(-0.92%)
Nov 22, 2010	2.934	2.969	2.927	2.948	8,425,655	-0.00(-0.04%)
Nov 19, 2010	2.917	2.954	2.896	2.949	9,842,842	+0.02(+0.76%)
Nov 18, 2010	2.947	2.969	2.917	2.927	9,408,534	+0.03(+1.02%)
Nov 17, 2010	2.907	2.939	2.864	2.897	9,693,519	-0.01(-0.41%)
Nov 16, 2010	2.984	2.998	2.869	2.909	14,511,455	-0.10(-3.28%)
Nov 15, 2010	3.048	3.084	3.006	3.008	9,626,718	-0.03(-0.93%)
Nov 12, 2010	3.043	3.085	3.010	3.036	9,553,779	-0.02(-0.53%)
Nov 11, 2010	3.057	3.082	3.027	3.052	7,414,111	-0.03(-1.00%)
Nov 10, 2010	3.063	3.112	3.058	3.083	14,066,980	+0.03(+1.09%)
Nov 09, 2010	3.153	3.157	3.026	3.050	25,899,792	-0.09(-2.83%)
Nov 08, 2010	3.121	3.152	3.096	3.138	10,761,971	+0.00(+0.08%)
Nov 05, 2010	3.061	3.146	3.036	3.136	16,360,461	+0.08(+2.46%)
Nov 04, 2010	2.978	3.066	2.955	3.061	14,772,353	+0.13(+4.37%)
Nov 03, 2010	2.925	2.944	2.902	2.933	13,474,023	+0.02(+0.72%)
Nov 02, 2010	2.971	2.978	2.897	2.912	19,017,210	-0.02(-0.80%)
Nov 01, 2010	2.935	3.016	2.915	2.935	13,186,395	+0.06(+2.14%)
Oct 29, 2010	2.820	2.887	2.733	2.873	18,056,992	+0.04(+1.26%)
Oct 28, 2010	2.880	2.887	2.819	2.838	19,363,962	-0.02(-0.69%)
Oct 27, 2010	2.894	2.914	2.841	2.857	16,163,279	-0.08(-2.77%)
Oct 25, 2010	2.935	2.977	2.920	2.939	20,766,456	+0.03(+1.15%)
Oct 22, 2010	2.882	2.916	2.855	2.905	17,375,616	+0.03(+1.12%)
Oct 21, 2010	2.878	2.912	2.865	2.873	18,142,010	+0.00(+0.17%)
Oct 20, 2010	2.796	2.899	2.794	2.868	18,932,928	+0.08(+2.83%)
Oct 19, 2010	2.783	2.852	2.769	2.790	16,056,729	-0.04(-1.44%)
Oct 18, 2010	2.785	2.830	2.785	2.830	8,531,858	+0.04(+1.50%)
Oct 15, 2010	2.828	2.849	2.783	2.788	10,974,762	-0.02(-0.57%)
Oct 14, 2010	2.810	2.834	2.787	2.804	12,778,483	-0.02(-0.61%)
Oct 13, 2010	2.856	2.907	2.818	2.822	19,949,188	-0.01(-0.43%)
Oct 12, 2010	2.782	2.845	2.762	2.834	11,903,560	+0.05(+1.73%)
Oct 11, 2010	2.782	2.801	2.771	2.786	6,151,355	+0.00(+0.13%)
Oct 08, 2010	2.782	2.796	2.746	2.782	11,823,408	+0.02(+0.85%)
Oct 07, 2010	2.767	2.776	2.749	2.759	12,254,700	+0.01(+0.54%)
Oct 06, 2010	2.737	2.768	2.724	2.744	14,773,943	+0.00(+0.09%)
Oct 05, 2010	2.700	2.757	2.685	2.741	20,075,702	+0.08(+2.82%)
Oct 04, 2010	2.639	2.680	2.633	2.666	12,472,634	+0.01(+0.46%)
Oct 01, 2010	2.654	2.661	2.616	2.654	13,399,291	+0.02(+0.69%)
Sep 30, 2010	2.635	2.682	2.595	2.636	51,425	+0.01(+0.30%)
Sep 29, 2010	2.647	2.651	2.617	2.628	10,759,635	-0.04(-1.39%)
Sep 28, 2010	2.648	2.671	2.602	2.665	51,725	+0.02(+0.65%)
Sep 27, 2010	2.706	2.706	2.643	2.648	8,543,856	-0.06(-2.19%)
Sep 24, 2010	2.666	2.712	2.653	2.707	11,889,128	+0.08(+3.10%)
Sep 23, 2010	2.685	2.697	2.618	2.626	12,092,792	-0.09(-3.23%)
Sep 22, 2010	2.740	2.765	2.713	2.713	16,466,361	-0.04(-1.61%)
Sep 21, 2010	2.796	2.813	2.729	2.757	17,856,598	-0.04(-1.32%)
Sep 20, 2010	2.738	2.808	2.724	2.794	16,978,316	+0.06(+2.21%)
Sep 17, 2010	2.734	2.766	2.716	2.734	16,058,262	-0.02(-0.81%)
Sep 15, 2010	2.704	2.769	2.697	2.756	13,372,041	+0.00(+0.00%)
Sep 14, 2010	2.764	2.777	2.734	2.756	9,437,170	-0.02(-0.62%)
Sep 13, 2010	2.753	2.791	2.740	2.773	16,464,511	+0.05(+1.72%)
Sep 10, 2010	2.681	2.733	2.663	2.727	11,892,129	+0.04(+1.65%)
Sep 09, 2010	2.717	2.725	2.663	2.682	9,102	-0.00(-0.14%)
Sep 08, 2010	2.679	2.719	2.671	2.686	88,726	+0.02(+0.60%)
Sep 07, 2010	2.698	2.730	2.664	2.670	1,005	-0.05(-1.99%)
Sep 03, 2010	2.703	2.729	2.685	2.724	10,991,019	+0.05(+1.80%)
Sep 02, 2010	2.621	2.677	2.603	2.676	765,072	+0.05(+1.97%)
Sep 01, 2010	2.571	2.635	2.569	2.624	23,784,704	+0.10(+3.90%)
Aug 31, 2010	2.525	2.565	2.457	2.526	105,462	+0.06(+2.45%)
Aug 30, 2010	2.460	2.516	2.459	2.465	16,973,692	-0.01(-0.45%)
Aug 27, 2010	2.476	2.490	2.393	2.476	14,751,285	-0.02(-0.79%)
Aug 26, 2010	2.498	2.512	2.447	2.496	14,383	+0.04(+1.45%)
Aug 25, 2010	2.402	2.474	2.399	2.460	13,370,005	+0.04(+1.84%)
Aug 24, 2010	2.372	2.436	2.343	2.416	1,257	+0.00(+0.05%)
Aug 23, 2010	2.444	2.454	2.415	2.415	14,848,918	-0.01(-0.61%)
Aug 20, 2010	2.422	2.442	2.386	2.430	8,017,088	-0.02(-0.66%)
Aug 19, 2010	2.484	2.490	2.422	2.446	144,751	-0.06(-2.41%)
Aug 18, 2010	2.501	2.526	2.474	2.506	87,217	-0.01(-0.47%)
Aug 17, 2010	2.522	2.550	2.499	2.518	283,164	+0.04(+1.44%)
Aug 16, 2010	2.475	2.529	2.460	2.482	13,216,290	-0.01(-0.54%)
Aug 13, 2010	2.496	2.528	2.472	2.496	13,583,222	-0.00(-0.05%)
Aug 12, 2010	2.492	2.523	2.472	2.497	15,895,976	-0.04(-1.60%)
Aug 11, 2010	2.577	2.598	2.523	2.538	48,666	-0.10(-3.74%)
Aug 10, 2010	2.629	2.669	2.607	2.636	263,364	-0.03(-1.20%)
Aug 09, 2010	2.646	2.673	2.607	2.668	14,147,780	+0.04(+1.64%)
Aug 06, 2010	2.625	2.671	2.576	2.625	15,662,646	-0.02(-0.93%)
Aug 05, 2010	2.655	2.684	2.634	2.650	11,879,723	-0.03(-1.10%)
Aug 04, 2010	2.695	2.704	2.656	2.679	246,236	-0.01(-0.41%)
Aug 03, 2010	2.747	2.761	2.683	2.690	18,240	-0.07(-2.59%)
Aug 02, 2010	2.701	2.784	2.683	2.762	17,459,694	+0.12(+4.42%)
Jul 30, 2010	2.645	2.738	2.577	2.645	25,339,342	+0.02(+0.70%)
Jul 29, 2010	2.726	2.731	2.600	2.626	18,771,438	-0.06(-2.25%)
Jul 28, 2010	2.687	2.738	2.651	2.687	185,637	+0.01(+0.41%)
Jul 27, 2010	2.676	2.740	2.645	2.676	195,833	-0.02(-0.91%)
Jul 26, 2010	2.616	2.701	2.591	2.700	11,101,074	+0.08(+3.20%)
Jul 23, 2010	2.655	2.655	2.568	2.616	29,468,644	-0.05(-1.94%)
Jul 22, 2010	2.573	2.703	2.564	2.668	105,157	+0.14(+5.45%)
Jul 21, 2010	2.612	2.612	2.518	2.530	12,578,842	-0.05(-1.96%)
Jul 20, 2010	2.581	2.587	2.434	2.581	13,176,277	+0.06(+2.34%)
Jul 19, 2010	2.492	2.552	2.429	2.522	12,352,835	+0.04(+1.79%)
Jul 16, 2010	2.477	2.570	2.464	2.477	20,300,916	-0.07(-2.76%)
Jul 15, 2010	2.597	2.597	2.509	2.547	10,096,929	-0.04(-1.62%)
Jul 14, 2010	2.592	2.618	2.545	2.589	232,079	-0.01(-0.57%)
Jul 13, 2010	2.554	2.614	2.552	2.604	12,277,648	+0.09(+3.48%)
Jul 12, 2010	2.491	2.525	2.450	2.517	11,883,611	+0.02(+0.69%)
Jul 09, 2010	2.499	2.501	2.430	2.499	8,804,515	+0.05(+1.91%)
Jul 08, 2010	2.438	2.471	2.391	2.453	99,653	+0.05(+1.89%)
Jul 07, 2010	2.280	2.408	2.269	2.407	71,477	+0.14(+6.08%)
Jul 06, 2010	2.269	2.398	2.232	2.269	7,955	-0.04(-1.71%)
Jul 02, 2010	2.309	2.396	2.283	2.309	18,954,348	-0.07(-2.90%)
Jul 01, 2010	2.386	2.406	2.295	2.377	106,139	-0.01(-0.36%)
Jun 30, 2010	2.446	2.501	2.379	2.386	106,424	-0.06(-2.37%)
Jun 29, 2010	2.444	2.541	2.419	2.444	7,582	-0.17(-6.37%)
Jun 25, 2010	2.610	2.623	2.509	2.610	22,482,276	+0.09(+3.72%)
Jun 24, 2010	2.562	2.582	2.508	2.517	16,221,653	-0.07(-2.71%)
Jun 23, 2010	2.560	2.618	2.525	2.587	12,973,731	+0.03(+1.06%)
Jun 22, 2010	2.694	2.709	2.557	2.560	661,225	-0.14(-5.03%)
Jun 21, 2010	2.778	2.799	2.689	2.695	14,553,612	-0.05(-1.66%)
Jun 18, 2010	2.741	2.778	2.721	2.741	14,535,234	-0.02(-0.85%)
Jun 17, 2010	2.743	2.775	2.717	2.764	17,521,592	+0.02(+0.76%)
Jun 16, 2010	2.731	2.768	2.704	2.743	23,343,174	-0.01(-0.31%)
Jun 15, 2010	2.726	2.764	2.704	2.752	25,359,596	+0.06(+2.10%)
Jun 14, 2010	2.756	2.757	2.666	2.695	28,950,682	-0.02(-0.64%)
Jun 11, 2010	2.642	2.717	2.628	2.713	16,469,415	+0.03(+1.19%)
Jun 10, 2010	2.570	2.687	2.554	2.681	23,613,440	+0.16(+6.51%)
Jun 09, 2010	2.507	2.639	2.501	2.517	21,027,060	+0.04(+1.44%)
Jun 08, 2010	2.424	2.490	2.374	2.481	20,499,606	+0.07(+2.86%)
Jun 07, 2010	2.455	2.507	2.408	2.412	19,876,640	-0.02(-0.96%)
Jun 04, 2010	2.435	2.587	2.422	2.435	25,583,842	-0.19(-7.14%)
Jun 03, 2010	2.607	2.660	2.582	2.623	17,626,662	+0.03(+1.19%)
Jun 02, 2010	2.533	2.597	2.490	2.592	15,255,913	+0.07(+2.83%)