Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	1.899	1.919	1.889	1.905	121,683	+0.01(+0.35%)
Aug 30, 2012	1.892	1.905	1.892	1.899	60,200	+0.02(+1.06%)
Aug 29, 2012	1.872	1.912	1.872	1.879	219,062	+0.02(+1.25%)
Aug 27, 2012	1.829	1.879	1.829	1.856	83,539	+0.02(+0.90%)
Aug 24, 2012	1.803	1.839	1.803	1.839	111,236	+0.02(+1.28%)
Aug 23, 2012	1.836	1.849	1.816	1.816	245,881	-0.02(-1.26%)
Aug 22, 2012	1.852	1.852	1.823	1.839	81,520	-0.01(-0.36%)
Aug 21, 2012	1.823	1.862	1.816	1.846	318,970	+0.02(+0.91%)
Aug 20, 2012	1.889	1.889	1.823	1.829	236,239	-0.05(-2.65%)
Aug 17, 2012	1.905	1.919	1.827	1.879	280,509	-0.02(-1.22%)
Aug 16, 2012	1.883	1.905	1.872	1.902	263,778	+0.03(+1.39%)
Aug 15, 2012	1.863	1.879	1.853	1.876	139,937	+0.01(+0.70%)
Aug 14, 2012	1.873	1.879	1.840	1.863	212,572	+0.00(+0.17%)
Aug 13, 2012	1.814	1.883	1.814	1.860	126,235	+0.05(+2.88%)
Aug 10, 2012	1.817	1.824	1.791	1.808	119,124	-0.00(-0.18%)
Aug 09, 2012	1.834	1.873	1.798	1.811	312,197	-0.01(-0.54%)
Aug 08, 2012	1.847	1.847	1.772	1.821	267,180	-0.02(-1.06%)
Aug 07, 2012	1.808	1.876	1.808	1.840	160,502	+0.03(+1.44%)
Aug 06, 2012	1.801	1.827	1.790	1.814	104,844	+0.03(+1.64%)
Aug 03, 2012	1.769	1.834	1.769	1.785	467,176	+0.03(+1.86%)
Aug 02, 2012	1.742	1.752	1.739	1.752	95,013	+0.01(+0.37%)
Aug 01, 2012	1.752	1.759	1.739	1.746	186,833	-0.01(-0.56%)
Jul 31, 2012	1.746	1.759	1.746	1.756	151,835	-0.00(-0.19%)
Jul 30, 2012	1.769	1.769	1.742	1.759	94,018	+0.00(+0.00%)
Jul 27, 2012	1.742	1.759	1.742	1.759	54,617	+0.02(+0.93%)
Jul 26, 2012	1.759	1.759	1.729	1.742	201,389	-0.01(-0.74%)
Jul 25, 2012	1.759	1.759	1.726	1.756	47,485	+0.01(+0.75%)
Jul 24, 2012	1.742	1.756	1.729	1.742	215,958	+0.00(+0.19%)
Jul 23, 2012	1.716	1.749	1.716	1.739	164,356	+0.01(+0.57%)
Jul 20, 2012	1.742	1.746	1.720	1.729	108,123	-0.00(-0.19%)
Jul 19, 2012	1.736	1.742	1.720	1.733	167,638	+0.00(+0.00%)
Jul 18, 2012	1.710	1.746	1.710	1.733	69,447	+0.01(+0.38%)
Jul 17, 2012	1.739	1.746	1.726	1.726	51,691	-0.02(-1.12%)
Jul 16, 2012	1.726	1.752	1.713	1.746	204,650	+0.03(+1.71%)
Jul 13, 2012	1.710	1.726	1.684	1.716	65,857	+0.01(+0.76%)
Jul 12, 2012	1.700	1.713	1.681	1.703	165,099	-0.00(-0.19%)
Jul 11, 2012	1.739	1.742	1.698	1.707	169,965	-0.03(-1.69%)
Jul 10, 2012	1.759	1.759	1.723	1.736	188,206	-0.01(-0.56%)
Jul 09, 2012	1.759	1.759	1.733	1.746	124,660	-0.00(-0.19%)
Jul 06, 2012	1.726	1.759	1.726	1.749	28,498	-0.01(-0.37%)
Jul 05, 2012	1.759	1.765	1.752	1.756	70,669	-0.00(-0.19%)
Jul 03, 2012	1.756	1.765	1.733	1.759	239,526	+0.01(+0.37%)
Jul 02, 2012	1.749	1.756	1.733	1.752	174,841	+0.01(+0.56%)
Jun 29, 2012	1.765	1.765	1.736	1.742	206,790	-0.01(-0.37%)
Jun 28, 2012	1.739	1.759	1.684	1.749	185,630	+0.01(+0.75%)
Jun 27, 2012	1.690	1.746	1.687	1.736	253,502	+0.05(+2.90%)
Jun 26, 2012	1.674	1.690	1.661	1.687	351,146	+0.01(+0.78%)
Jun 25, 2012	1.648	1.733	1.648	1.674	224,543	+0.00(+0.20%)
Jun 22, 2012	1.648	1.739	1.648	1.671	531,428	+0.02(+1.18%)
Jun 21, 2012	1.668	1.677	1.651	1.651	314,487	-0.02(-0.98%)
Jun 20, 2012	1.635	1.681	1.632	1.668	218,086	+0.03(+1.59%)
Jun 19, 2012	1.629	1.677	1.629	1.642	329,123	+0.00(+0.20%)
Jun 18, 2012	1.658	1.690	1.629	1.638	392,552	-0.01(-0.40%)
Jun 15, 2012	1.710	1.726	1.625	1.645	912,928	-0.07(-3.81%)
Jun 14, 2012	1.710	1.716	1.710	1.710	388,782	-0.00(-0.19%)
Jun 13, 2012	1.697	1.726	1.697	1.713	283,885	+0.00(+0.19%)
Jun 12, 2012	1.729	1.739	1.710	1.710	788,719	-0.02(-1.13%)
Jun 11, 2012	1.759	1.759	1.726	1.729	363,913	-0.02(-1.12%)
Jun 08, 2012	1.736	1.752	1.736	1.749	708,440	+0.01(+0.75%)
Jun 07, 2012	1.739	1.765	1.733	1.736	5,859,038	-0.12(-6.66%)
Jun 06, 2012	1.905	1.977	1.840	1.860	559,429	-0.05(-2.39%)
Jun 05, 2012	1.944	2.003	1.886	1.905	254,865	-0.03(-1.68%)
Jun 04, 2012	1.951	1.967	1.922	1.938	223,158	+0.00(+0.17%)
Jun 01, 2012	1.990	2.032	1.915	1.935	138,820	-0.05(-2.62%)
May 31, 2012	1.925	1.987	1.915	1.987	90,877	+0.05(+2.52%)
May 30, 2012	1.984	1.984	1.918	1.938	144,116	-0.03(-1.49%)
May 29, 2012	1.948	1.982	1.928	1.967	140,536	+0.06(+3.25%)
May 25, 2012	1.909	1.922	1.899	1.905	39,548	+0.01(+0.69%)
May 24, 2012	1.925	1.928	1.863	1.892	131,046	-0.04(-1.86%)
May 23, 2012	2.006	2.006	1.899	1.928	96,837	-0.07(-3.43%)
May 22, 2012	1.970	2.042	1.954	1.997	125,166	+0.04(+2.17%)
May 21, 2012	1.915	1.970	1.853	1.954	199,357	+0.06(+2.92%)
May 18, 2012	1.987	1.990	1.873	1.899	138,691	-0.08(-4.19%)
May 17, 2012	1.998	2.037	1.966	1.982	148,130	-0.03(-1.44%)
May 16, 2012	2.146	2.146	2.001	2.011	190,665	-0.07(-3.25%)
May 15, 2012	2.033	2.111	2.026	2.078	211,661	+0.05(+2.22%)
May 14, 2012	1.982	2.033	1.963	2.033	217,638	+0.04(+2.10%)
May 11, 2012	1.963	1.995	1.950	1.992	184,008	+0.01(+0.32%)
May 10, 2012	1.995	1.995	1.963	1.985	155,490	-0.00(-0.16%)
May 09, 2012	2.001	2.017	1.946	1.988	195,800	-0.01(-0.64%)
May 08, 2012	2.011	2.014	1.944	2.001	168,458	-0.01(-0.48%)
May 07, 2012	1.889	2.021	1.889	2.011	950,953	+0.14(+7.20%)
May 04, 2012	1.914	1.937	1.767	1.876	593,511	+0.05(+2.82%)
May 03, 2012	1.818	1.831	1.770	1.824	111,575	-0.00(-0.18%)
May 02, 2012	1.818	1.863	1.802	1.827	133,398	+0.01(+0.53%)
May 01, 2012	1.792	1.850	1.792	1.818	91,286	+0.01(+0.71%)
Apr 30, 2012	1.863	1.873	1.776	1.805	67,825	-0.05(-2.43%)
Apr 27, 2012	1.879	1.882	1.850	1.850	57,643	-0.02(-0.86%)
Apr 26, 2012	1.818	1.866	1.815	1.866	46,600	+0.04(+1.93%)
Apr 25, 2012	1.802	1.840	1.750	1.831	144,836	+0.04(+2.15%)
Apr 24, 2012	1.770	1.795	1.757	1.792	39,603	+0.01(+0.54%)
Apr 23, 2012	1.766	1.792	1.726	1.782	76,478	+0.01(+0.36%)
Apr 20, 2012	1.834	1.834	1.776	1.776	68,354	-0.04(-2.13%)
Apr 19, 2012	1.798	1.853	1.786	1.815	70,209	+0.00(+0.18%)
Apr 18, 2012	1.808	1.873	1.789	1.811	77,731	-0.01(-0.71%)
Apr 17, 2012	1.798	1.831	1.786	1.824	57,136	+0.04(+2.35%)
Apr 16, 2012	1.786	1.802	1.776	1.782	54,274	-0.01(-0.36%)
Apr 13, 2012	1.779	1.797	1.731	1.789	44,197	+0.02(+1.09%)
Apr 12, 2012	1.731	1.782	1.729	1.770	81,265	+0.03(+1.48%)
Apr 11, 2012	1.660	1.753	1.644	1.744	119,125	+0.10(+6.07%)
Apr 10, 2012	1.638	1.663	1.638	1.644	119,169	+0.00(+0.00%)
Apr 09, 2012	1.618	1.647	1.615	1.644	65,454	-0.00(-0.20%)
Apr 05, 2012	1.670	1.670	1.634	1.647	159,034	-0.04(-2.29%)
Apr 04, 2012	1.731	1.734	1.657	1.686	156,326	-0.07(-3.85%)
Apr 03, 2012	1.773	1.786	1.741	1.753	79,297	-0.04(-1.98%)
Apr 02, 2012	1.802	1.802	1.779	1.789	41,521	-0.01(-0.54%)
Mar 30, 2012	1.802	1.808	1.773	1.798	88,324	-0.01(-0.53%)
Mar 29, 2012	1.879	1.879	1.792	1.808	157,048	-0.06(-3.44%)
Mar 28, 2012	1.840	1.905	1.840	1.873	147,120	+0.03(+1.75%)
Mar 27, 2012	1.895	1.911	1.840	1.840	113,649	-0.04(-2.22%)
Mar 26, 2012	1.831	1.895	1.827	1.882	243,333	+0.07(+4.09%)
Mar 23, 2012	1.815	1.834	1.776	1.808	130,451	+0.01(+0.54%)
Mar 22, 2012	1.798	1.811	1.750	1.798	120,204	+0.01(+0.36%)
Mar 21, 2012	1.798	1.823	1.792	1.792	216,388	-0.03(-1.42%)
Mar 20, 2012	1.702	1.824	1.702	1.818	255,203	+0.09(+5.41%)
Mar 19, 2012	1.705	1.737	1.705	1.724	190,448	+0.01(+0.75%)
Mar 16, 2012	1.744	1.747	1.692	1.712	403,156	-0.02(-0.93%)
Mar 15, 2012	1.721	1.750	1.705	1.728	368,469	+0.00(+0.19%)
Mar 14, 2012	1.699	1.766	1.699	1.724	134,896	+0.01(+0.56%)
Mar 13, 2012	1.712	1.739	1.708	1.715	190,314	-0.00(-0.19%)
Mar 12, 2012	1.721	1.753	1.715	1.718	116,371	-0.00(-0.19%)
Mar 09, 2012	1.718	1.721	1.712	1.721	129,665	+0.00(+0.00%)
Mar 08, 2012	1.679	1.737	1.676	1.721	348,214	+0.04(+2.10%)
Mar 07, 2012	1.586	1.686	1.583	1.686	236,190	+0.10(+6.07%)
Mar 06, 2012	1.583	1.628	1.577	1.589	206,287	-0.01(-0.60%)
Mar 05, 2012	1.593	1.609	1.580	1.599	225,669	+0.02(+1.28%)
Mar 02, 2012	1.525	1.580	1.525	1.579	514,120	+0.05(+3.31%)
Mar 01, 2012	1.525	1.544	1.512	1.528	86,717	-0.02(-1.04%)
Feb 29, 2012	1.496	1.544	1.483	1.544	369,470	+0.05(+3.23%)
Feb 28, 2012	1.522	1.522	1.474	1.496	113,067	-0.03(-1.69%)
Feb 27, 2012	1.538	1.538	1.506	1.522	99,569	-0.01(-0.84%)
Feb 24, 2012	1.548	1.548	1.512	1.535	221,855	+0.00(+0.00%)
Feb 23, 2012	1.506	1.535	1.496	1.535	58,367	+0.03(+1.71%)
Feb 22, 2012	1.519	1.519	1.467	1.509	163,848	+0.00(+0.21%)
Feb 21, 2012	1.519	1.527	1.474	1.506	85,837	-0.03(-1.89%)
Feb 17, 2012	1.554	1.557	1.509	1.535	57,966	-0.02(-1.04%)
Feb 16, 2012	1.573	1.577	1.531	1.551	49,192	-0.01(-0.62%)
Feb 15, 2012	1.515	1.560	1.515	1.560	112,384	+0.05(+3.63%)
Feb 14, 2012	1.490	1.525	1.480	1.506	166,698	+0.01(+0.86%)
Feb 13, 2012	1.461	1.493	1.461	1.493	91,584	+0.03(+2.20%)
Feb 10, 2012	1.467	1.480	1.448	1.461	181,602	-0.02(-1.09%)
Feb 09, 2012	1.470	1.486	1.454	1.477	177,972	+0.01(+0.44%)
Feb 08, 2012	1.429	1.474	1.429	1.470	146,595	+0.03(+1.78%)
Feb 07, 2012	1.416	1.461	1.416	1.445	211,129	+0.02(+1.35%)
Feb 06, 2012	1.383	1.445	1.367	1.425	377,551	+0.05(+3.50%)
Feb 03, 2012	1.374	1.387	1.342	1.377	271,138	+0.02(+1.18%)
Feb 02, 2012	1.358	1.374	1.335	1.361	151,179	+0.02(+1.44%)
Feb 01, 2012	1.374	1.374	1.338	1.342	101,446	-0.02(-1.65%)
Jan 31, 2012	1.383	1.383	1.351	1.364	81,442	-0.01(-0.47%)
Jan 30, 2012	1.358	1.400	1.348	1.371	154,250	+0.02(+1.19%)
Jan 27, 2012	1.351	1.377	1.351	1.355	109,894	-0.00(-0.24%)
Jan 26, 2012	1.364	1.380	1.355	1.358	82,365	-0.01(-0.71%)
Jan 25, 2012	1.351	1.383	1.351	1.367	69,964	+0.00(+0.24%)
Jan 24, 2012	1.371	1.396	1.358	1.364	72,003	+0.00(+0.24%)
Jan 23, 2012	1.358	1.396	1.358	1.361	71,592	-0.01(-0.94%)
Jan 20, 2012	1.367	1.406	1.306	1.374	192,524	+0.01(+0.47%)
Jan 19, 2012	1.332	1.383	1.332	1.367	93,113	+0.03(+1.92%)
Jan 18, 2012	1.326	1.438	1.316	1.342	180,486	+0.02(+1.46%)
Jan 17, 2012	1.322	1.358	1.322	1.322	89,505	+0.00(+0.00%)
Jan 13, 2012	1.326	1.326	1.303	1.322	107,936	-0.00(-0.24%)
Jan 12, 2012	1.264	1.332	1.264	1.326	209,221	+0.06(+4.83%)
Jan 11, 2012	1.213	1.281	1.203	1.264	188,950	+0.06(+4.80%)
Jan 10, 2012	1.203	1.219	1.190	1.207	117,096	+0.01(+0.81%)
Jan 09, 2012	1.158	1.216	1.158	1.197	162,192	+0.04(+3.33%)
Jan 06, 2012	1.133	1.168	1.104	1.158	150,520	+0.04(+3.15%)
Jan 05, 2012	1.123	1.142	1.110	1.123	79,733	+0.00(+0.29%)
Jan 04, 2012	1.116	1.158	1.078	1.120	189,677	-0.01(-1.14%)
Dec 30, 2011	1.158	1.165	1.133	1.133	216,705	-0.03(-2.22%)
Dec 29, 2011	1.142	1.165	1.133	1.158	89,846	+0.01(+0.56%)
Dec 28, 2011	1.181	1.187	1.146	1.152	75,875	-0.04(-3.50%)
Dec 27, 2011	1.139	1.203	1.139	1.194	136,938	+0.04(+3.06%)
Dec 23, 2011	1.139	1.174	1.139	1.158	141,880	+0.05(+4.35%)
Dec 21, 2011	1.097	1.123	1.094	1.110	181,729	+0.01(+1.17%)
Dec 20, 2011	1.097	1.120	1.065	1.097	99,618	+0.02(+1.49%)
Dec 19, 2011	1.123	1.145	1.068	1.081	106,609	-0.05(-4.00%)
Dec 16, 2011	1.039	1.149	1.039	1.126	405,817	+0.10(+9.38%)
Dec 15, 2011	1.055	1.055	1.030	1.030	113,232	-0.02(-1.54%)
Dec 14, 2011	1.059	1.071	1.036	1.046	83,114	-0.03(-2.69%)
Dec 13, 2011	1.120	1.120	1.059	1.075	80,252	-0.03(-2.62%)
Dec 12, 2011	1.065	1.113	1.043	1.104	77,467	+0.04(+3.94%)
Dec 09, 2011	1.039	1.077	1.030	1.062	35,585	+0.03(+3.13%)
Dec 08, 2011	1.046	1.071	1.030	1.030	83,326	-0.04(-3.32%)
Dec 07, 2011	1.065	1.068	1.030	1.065	98,459	-0.01(-0.60%)
Dec 06, 2011	1.075	1.078	1.062	1.071	47,734	-0.01(-0.89%)
Dec 05, 2011	1.126	1.126	1.065	1.081	332,337	-0.05(-4.00%)
Dec 02, 2011	1.120	1.126	1.100	1.126	148,668	+0.02(+1.45%)
Dec 01, 2011	1.100	1.126	1.084	1.110	143,950	+0.00(+0.00%)
Nov 30, 2011	1.081	1.126	1.075	1.110	280,450	+0.04(+3.29%)
Nov 29, 2011	1.126	1.126	1.075	1.075	181,279	-0.05(-4.30%)
Nov 28, 2011	1.152	1.152	1.091	1.123	99,858	-0.01(-0.80%)
Nov 25, 2011	1.133	1.139	1.129	1.132	44,135	-0.01(-0.62%)
Nov 23, 2011	1.159	1.168	1.139	1.139	78,704	-0.02(-1.94%)
Nov 22, 2011	1.158	1.180	1.158	1.161	41,959	+0.01(+1.12%)
Nov 21, 2011	1.145	1.161	1.145	1.149	47,203	-0.01(-0.83%)
Nov 18, 2011	1.158	1.174	1.152	1.158	65,500	+0.00(+0.00%)
Nov 17, 2011	1.197	1.197	1.158	1.158	55,402	-0.04(-2.96%)
Nov 16, 2011	1.190	1.203	1.161	1.194	182,043	+0.00(+0.27%)
Nov 15, 2011	1.184	1.200	1.178	1.190	60,661	+0.00(+0.00%)
Nov 14, 2011	1.190	1.200	1.171	1.190	37,537	+0.01(+0.82%)
Nov 11, 2011	1.187	1.190	1.168	1.181	116,943	+0.00(+0.27%)
Nov 10, 2011	1.203	1.219	1.169	1.178	98,450	-0.01(-0.81%)
Nov 09, 2011	1.223	1.239	1.174	1.187	106,885	-0.06(-4.90%)
Nov 08, 2011	1.271	1.293	1.229	1.248	156,917	-0.03(-2.51%)
Nov 07, 2011	1.142	1.297	1.142	1.281	225,551	+0.14(+12.11%)
Nov 04, 2011	1.110	1.142	1.104	1.142	200,916	+0.03(+2.31%)
Nov 03, 2011	1.161	1.161	1.078	1.116	237,085	-0.04(-3.34%)
Nov 02, 2011	1.142	1.155	1.123	1.155	94,400	+0.03(+2.57%)
Nov 01, 2011	1.129	1.152	1.126	1.126	109,676	-0.04(-3.05%)
Oct 31, 2011	1.178	1.197	1.161	1.161	43,964	-0.03(-2.43%)
Oct 28, 2011	1.142	1.200	1.132	1.190	149,240	+0.04(+3.64%)
Oct 27, 2011	1.171	1.197	1.142	1.149	215,210	+0.00(+0.00%)
Oct 26, 2011	1.158	1.158	1.130	1.149	154,651	-0.01(-1.11%)
Oct 25, 2011	1.149	1.184	1.126	1.161	158,375	+0.01(+0.56%)
Oct 24, 2011	1.130	1.168	1.130	1.155	153,106	+0.03(+2.28%)
Oct 21, 2011	1.081	1.136	1.081	1.129	120,235	+0.05(+4.78%)
Oct 20, 2011	1.071	1.087	1.065	1.078	135,853	-0.00(-0.30%)
Oct 19, 2011	1.068	1.081	1.062	1.081	83,024	+0.01(+0.60%)
Oct 18, 2011	1.055	1.087	1.049	1.075	259,023	+0.02(+1.83%)
Oct 17, 2011	1.052	1.065	1.049	1.055	153,225	+0.01(+0.61%)
Oct 14, 2011	1.078	1.094	1.049	1.049	183,594	-0.03(-2.69%)
Oct 13, 2011	1.052	1.081	1.052	1.078	141,121	+0.02(+1.52%)
Oct 12, 2011	1.059	1.078	1.046	1.062	163,053	-0.01(-0.60%)
Oct 11, 2011	1.042	1.077	1.030	1.068	150,203	+0.02(+1.53%)
Oct 10, 2011	1.046	1.059	1.026	1.052	288,954	+0.02(+1.55%)
Oct 07, 2011	1.065	1.084	1.033	1.036	263,532	-0.04(-3.59%)
Oct 06, 2011	1.059	1.087	1.059	1.075	139,107	+0.00(+0.30%)
Oct 05, 2011	1.097	1.100	1.046	1.071	279,095	-0.03(-2.63%)
Oct 04, 2011	1.129	1.134	1.065	1.100	455,696	-0.03(-2.56%)
Oct 03, 2011	1.190	1.216	1.129	1.129	1,075,954	-0.09(-7.14%)
Sep 30, 2011	1.190	1.216	1.190	1.216	154,431	+0.01(+1.07%)
Sep 29, 2011	1.213	1.223	1.190	1.203	347,216	+0.01(+0.54%)
Sep 28, 2011	1.210	1.213	1.187	1.197	476,623	-0.02(-1.33%)
Sep 27, 2011	1.242	1.245	1.207	1.213	78,654	-0.01(-0.53%)
Sep 26, 2011	1.261	1.261	1.219	1.219	103,998	-0.03(-2.07%)
Sep 23, 2011	1.207	1.255	1.207	1.245	176,253	+0.03(+2.38%)
Sep 22, 2011	1.252	1.284	1.213	1.216	512,600	-0.07(-5.74%)
Sep 21, 2011	1.277	1.306	1.277	1.290	58,557	+0.01(+0.50%)
Sep 20, 2011	1.284	1.297	1.277	1.284	74,660	-0.00(-0.25%)
Sep 19, 2011	1.274	1.303	1.255	1.287	84,588	+0.00(+0.25%)
Sep 16, 2011	1.300	1.326	1.284	1.284	128,369	-0.02(-1.72%)
Sep 15, 2011	1.358	1.362	1.287	1.306	188,636	-0.04(-3.10%)
Sep 14, 2011	1.345	1.367	1.309	1.348	111,843	+0.01(+0.48%)
Sep 13, 2011	1.326	1.345	1.303	1.342	52,527	+0.02(+1.46%)
Sep 12, 2011	1.313	1.332	1.284	1.322	143,785	-0.03(-1.91%)
Sep 09, 2011	1.340	1.361	1.300	1.348	137,059	+0.00(+0.00%)
Sep 08, 2011	1.345	1.358	1.345	1.348	68,481	+0.01(+0.72%)
Sep 07, 2011	1.316	1.351	1.281	1.338	153,439	+0.04(+3.23%)
Sep 06, 2011	1.264	1.309	1.264	1.297	112,119	+0.00(+0.25%)
Sep 02, 2011	1.274	1.322	1.271	1.293	156,684	+0.01(+0.50%)