Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	10.32	10.60	10.25	10.49	10,112,244	+0.03(+0.29%)
Mar 31, 2009	10.39	10.65	10.24	10.46	9,781,957	+0.23(+2.25%)
Mar 30, 2009	10.46	10.53	10.07	10.23	9,937,556	-0.69(-6.32%)
Mar 26, 2009	10.34	10.92	10.32	10.92	15,246,180	+0.66(+6.43%)
Mar 25, 2009	10.35	10.50	9.960	10.26	10,653,660	+0.02(+0.20%)
Mar 24, 2009	10.44	10.44	10.06	10.24	11,942,046	-0.21(-2.01%)
Mar 23, 2009	10.19	10.46	10.13	10.45	13,957,495	+0.46(+4.60%)
Mar 20, 2009	10.20	10.47	9.900	9.990	20,098,640	+0.09(+0.91%)
Mar 19, 2009	9.790	9.930	9.700	9.900	12,839,148	+0.22(+2.27%)
Mar 18, 2009	9.480	9.720	9.260	9.680	19,713,116	+0.11(+1.15%)
Mar 17, 2009	9.510	9.630	9.340	9.570	19,927,082	+0.09(+0.95%)
Mar 16, 2009	9.920	9.950	9.440	9.480	16,439,061	-0.40(-4.05%)
Mar 13, 2009	10.01	10.05	9.390	9.880	34,961,080	-0.11(-1.10%)
Mar 12, 2009	10.30	10.30	9.430	9.990	50,324,836	-0.43(-4.13%)
Mar 11, 2009	10.54	10.60	10.22	10.42	17,447,280	-0.04(-0.38%)
Mar 10, 2009	10.35	10.59	10.24	10.46	21,220,002	+0.28(+2.75%)
Mar 09, 2009	10.24	10.50	10.07	10.18	18,098,808	-0.15(-1.45%)
Mar 06, 2009	10.07	10.33	9.980	10.33	20,619,032	+0.29(+2.89%)
Mar 05, 2009	9.960	10.25	9.920	10.04	15,939,499	-0.03(-0.30%)
Mar 04, 2009	10.01	10.24	9.950	10.07	17,435,512	+0.17(+1.72%)
Mar 02, 2009	9.830	10.15	9.810	9.900	15,061,332	-0.13(-1.30%)
Feb 27, 2009	9.790	10.23	9.730	10.03	11,304,585	+0.08(+0.80%)
Feb 26, 2009	9.870	10.26	9.770	9.950	17,893,776	+0.06(+0.61%)
Feb 25, 2009	9.990	10.08	9.740	9.890	14,440,917	-0.21(-2.08%)
Feb 24, 2009	9.300	10.20	9.300	10.10	21,548,998	+0.67(+7.10%)
Feb 23, 2009	9.410	9.570	9.320	9.430	18,650,764	+0.03(+0.32%)
Feb 20, 2009	9.300	9.550	9.250	9.400	11,861,362	+0.02(+0.21%)
Feb 19, 2009	9.800	9.920	9.370	9.380	13,151,091	-0.21(-2.19%)
Feb 18, 2009	9.470	9.810	9.310	9.590	14,198,911	+0.19(+2.02%)
Feb 17, 2009	9.370	9.730	9.310	9.400	23,451,854	-0.30(-3.09%)
Feb 13, 2009	9.210	9.790	9.210	9.700	17,829,376	+0.44(+4.75%)
Feb 12, 2009	9.060	9.560	8.830	9.260	46,313,168	-0.22(-2.32%)
Feb 11, 2009	9.800	9.920	9.230	9.480	22,822,956	-0.14(-1.46%)
Feb 10, 2009	9.830	10.00	9.510	9.620	11,762,157	-0.22(-2.24%)
Feb 09, 2009	10.00	10.18	9.790	9.840	10,025,043	-0.12(-1.20%)
Feb 06, 2009	9.720	10.03	9.700	9.960	8,866,881	+0.23(+2.36%)
Feb 05, 2009	9.380	9.910	9.300	9.730	16,807,040	+0.22(+2.31%)
Feb 04, 2009	9.230	9.610	8.990	9.510	25,821,404	+0.34(+3.71%)
Feb 03, 2009	9.000	9.270	8.710	9.170	11,545,846	+0.21(+2.34%)
Feb 02, 2009	8.670	9.020	8.670	8.960	15,885,660	+0.20(+2.28%)
Jan 30, 2009	9.020	9.090	8.690	8.760	19,263,492	-0.24(-2.67%)
Jan 29, 2009	9.160	9.350	8.950	9.000	20,895,646	-0.42(-4.46%)
Jan 28, 2009	9.520	9.540	9.110	9.420	10,958,912	+0.01(+0.11%)
Jan 27, 2009	9.305	9.480	9.189	9.410	4,922,790	+0.06(+0.64%)
Jan 26, 2009	9.560	9.590	9.190	9.350	7,541,594	-0.02(-0.21%)
Jan 23, 2009	9.160	9.690	9.020	9.370	12,031,095	+0.01(+0.11%)
Jan 22, 2009	9.100	9.620	9.050	9.360	12,125,668	-0.18(-1.89%)
Jan 21, 2009	9.130	9.590	9.090	9.540	10,936,919	+0.50(+5.53%)
Jan 20, 2009	9.380	9.440	8.970	9.040	13,708,315	-0.53(-5.54%)
Jan 16, 2009	9.460	9.700	9.180	9.570	18,770,984	+0.41(+4.48%)
Jan 15, 2009	9.060	9.330	8.960	9.160	15,711,284	+0.10(+1.10%)
Jan 14, 2009	9.190	9.250	8.800	9.060	13,515,074	-0.10(-1.09%)
Jan 13, 2009	9.100	9.270	8.820	9.160	13,058,940	+0.06(+0.66%)
Jan 12, 2009	9.540	9.550	9.000	9.100	7,049,705	-0.16(-1.73%)
Jan 09, 2009	9.250	9.460	9.060	9.260	11,596,152	+0.00(+0.00%)
Jan 08, 2009	9.250	9.620	8.860	9.260	22,458,232	+0.18(+1.98%)
Jan 07, 2009	8.200	9.420	8.180	9.080	44,055,452	+0.90(+11.00%)
Jan 06, 2009	8.810	8.890	8.140	8.180	24,157,464	-0.57(-6.51%)
Jan 05, 2009	9.000	9.070	8.620	8.750	8,074,379	-0.37(-4.06%)
Jan 02, 2009	8.780	9.160	8.510	9.120	8,077,016	+0.48(+5.56%)
Dec 31, 2008	8.560	8.780	8.470	8.640	7,357,950	+0.10(+1.17%)
Dec 30, 2008	8.510	8.540	8.280	8.540	9,518,144	-0.01(-0.12%)
Dec 29, 2008	9.010	9.010	8.400	8.550	10,689,150	-0.31(-3.50%)
Dec 26, 2008	9.060	9.254	8.740	8.860	3,415,197	-0.15(-1.66%)
Dec 24, 2008	8.940	9.090	8.890	9.010	2,313,954	+0.04(+0.45%)
Dec 23, 2008	9.260	9.450	8.880	8.970	6,310,149	-0.07(-0.77%)
Dec 22, 2008	9.572	9.572	8.800	9.040	9,207,822	-0.46(-4.84%)
Dec 19, 2008	9.440	9.580	9.230	9.500	18,742,340	+0.27(+2.93%)
Dec 18, 2008	9.570	9.760	9.170	9.230	12,036,227	-0.49(-5.04%)
Dec 17, 2008	9.530	9.800	9.400	9.720	11,584,605	+0.16(+1.67%)
Dec 16, 2008	9.500	9.620	9.210	9.560	14,722,674	+0.36(+3.91%)
Dec 15, 2008	9.480	9.590	8.990	9.200	15,649,655	-0.13(-1.39%)
Dec 12, 2008	9.400	9.600	9.000	9.330	21,248,732	-0.27(-2.81%)
Dec 11, 2008	9.900	10.10	9.470	9.600	15,462,134	-0.37(-3.71%)
Dec 10, 2008	9.770	10.03	9.600	9.970	22,254,208	-0.12(-1.19%)
Dec 09, 2008	10.62	11.01	10.01	10.09	16,183,712	-0.95(-8.61%)
Dec 08, 2008	10.66	11.58	10.27	11.04	12,243,155	+0.68(+6.56%)
Dec 05, 2008	9.950	10.37	9.500	10.36	14,969,920	+0.36(+3.60%)
Dec 04, 2008	10.59	10.91	9.860	10.00	9,511,274	-0.80(-7.41%)
Dec 03, 2008	10.55	11.06	10.41	10.80	10,884,761	+0.06(+0.56%)
Dec 02, 2008	10.65	11.13	10.41	10.74	10,192,269	+0.21(+1.99%)
Dec 01, 2008	11.48	11.70	10.52	10.53	10,524,082	-1.17(-10.00%)
Nov 28, 2008	11.77	11.80	11.31	11.70	4,803,572	-0.32(-2.66%)
Nov 26, 2008	11.00	12.15	10.73	12.02	10,924,237	+1.12(+10.28%)
Nov 25, 2008	11.18	11.30	10.33	10.90	10,230,663	-0.10(-0.91%)
Nov 24, 2008	10.87	11.00	10.48	11.00	9,498,706	+0.70(+6.80%)
Nov 21, 2008	9.510	10.30	9.420	10.30	12,605,488	+0.96(+10.28%)
Nov 20, 2008	9.250	10.32	9.220	9.340	17,450,272	-0.03(-0.32%)
Nov 19, 2008	10.12	10.23	9.350	9.370	12,629,493	-0.74(-7.32%)
Nov 18, 2008	10.85	10.96	9.730	10.11	12,554,698	-0.36(-3.44%)
Nov 17, 2008	10.50	10.80	10.34	10.47	10,223,251	-0.14(-1.32%)
Nov 14, 2008	11.54	11.58	10.58	10.61	17,892,508	-1.96(-15.59%)
Nov 13, 2008	11.49	12.60	10.55	12.57	11,985,278	+1.39(+12.43%)
Nov 12, 2008	12.00	12.06	11.05	11.18	9,448,135	-1.03(-8.44%)
Nov 11, 2008	12.59	12.63	12.01	12.21	6,992,392	-0.04(-0.33%)
Nov 10, 2008	12.57	12.83	12.14	12.25	7,292,718	-0.01(-0.08%)
Nov 07, 2008	12.12	12.32	11.88	12.26	8,675,354	+0.25(+2.08%)
Nov 06, 2008	12.12	12.42	11.82	12.01	15,250,617	+1.03(+9.38%)
Nov 05, 2008	11.76	12.00	10.95	10.98	17,743,752	-0.88(-7.42%)
Nov 04, 2008	11.95	12.10	11.56	11.86	15,696,751	-0.03(-0.25%)
Nov 03, 2008	12.00	12.51	11.70	11.89	9,102,543	-0.57(-4.57%)
Oct 31, 2008	11.77	12.54	11.59	12.46	13,049,078	-0.25(-1.97%)
Oct 30, 2008	12.28	12.76	11.81	12.71	7,062,216	+0.71(+5.92%)
Oct 29, 2008	11.99	12.52	11.05	12.00	8,482,864	+0.20(+1.69%)
Oct 28, 2008	11.05	11.84	10.36	11.80	10,939,466	+1.30(+12.38%)
Oct 27, 2008	11.68	11.71	10.49	10.50	10,094,128	-1.19(-10.18%)
Oct 24, 2008	11.20	12.48	11.00	11.69	8,323,523	-0.86(-6.85%)
Oct 23, 2008	12.03	12.94	11.82	12.55	9,645,452	+0.24(+1.95%)
Oct 22, 2008	12.55	12.86	11.90	12.31	7,529,708	-0.69(-5.31%)
Oct 21, 2008	13.60	13.85	12.75	13.00	11,384,950	-0.55(-4.06%)
Oct 20, 2008	13.59	14.00	12.95	13.55	6,659,799	+0.53(+4.07%)
Oct 17, 2008	12.37	13.78	11.30	13.02	10,895,230	+0.54(+4.33%)
Oct 16, 2008	11.70	12.55	11.05	12.48	11,131,327	+0.80(+6.85%)
Oct 15, 2008	13.03	13.24	11.62	11.68	10,469,013	-1.33(-10.22%)
Oct 14, 2008	15.11	15.39	13.00	13.01	16,394,429	-1.24(-8.70%)
Oct 13, 2008	12.00	14.36	11.90	14.25	14,501,904	+2.69(+23.27%)
Oct 10, 2008	11.00	12.02	10.32	11.56	15,532,309	+0.01(+0.09%)
Oct 09, 2008	11.86	12.44	11.22	11.55	11,449,096	-0.40(-3.35%)
Oct 08, 2008	11.60	12.34	10.80	11.95	17,882,768	+0.10(+0.84%)
Oct 07, 2008	12.51	12.52	11.79	11.85	13,517,895	-0.31(-2.55%)
Oct 06, 2008	12.35	12.75	10.26	12.16	21,669,984	-0.38(-3.03%)
Oct 03, 2008	13.00	13.62	12.02	12.54	20,082,164	-0.31(-2.41%)
Oct 02, 2008	14.40	14.63	12.51	12.85	17,335,976	-1.65(-11.38%)
Oct 01, 2008	15.29	15.29	14.39	14.50	5,889,864	-0.93(-6.03%)
Sep 30, 2008	14.62	15.43	14.19	15.43	13,863,643	+1.31(+9.28%)
Sep 29, 2008	16.19	16.25	14.04	14.12	11,786,287	-2.26(-13.80%)
Sep 26, 2008	15.90	16.48	15.61	16.38	7,988,233	+0.26(+1.61%)
Sep 25, 2008	16.04	16.47	15.95	16.12	7,364,388	+0.01(+0.06%)
Sep 24, 2008	15.94	16.38	15.56	16.11	11,854,069	+0.16(+1.00%)
Sep 23, 2008	16.44	16.49	15.57	15.95	10,989,757	-0.25(-1.54%)
Sep 22, 2008	16.80	17.08	16.18	16.20	8,481,562	-1.12(-6.47%)
Sep 19, 2008	16.54	17.37	15.90	17.32	18,715,912	+1.29(+8.05%)
Sep 18, 2008	16.44	16.50	15.00	16.03	16,511,675	+0.50(+3.22%)
Sep 17, 2008	16.46	16.67	15.52	15.53	15,521,917	-1.04(-6.28%)
Sep 16, 2008	16.00	17.50	15.66	16.57	17,682,804	-0.22(-1.31%)
Sep 15, 2008	16.91	17.49	16.54	16.79	8,967,362	-0.72(-4.11%)
Sep 12, 2008	17.09	17.65	16.41	17.51	14,062,359	-0.27(-1.52%)
Sep 11, 2008	17.24	17.84	16.94	17.78	13,316,797	+0.39(+2.24%)
Sep 10, 2008	16.80	17.61	16.77	17.39	12,145,226	+0.77(+4.63%)
Sep 09, 2008	17.00	17.22	16.53	16.62	10,136,288	-0.17(-1.01%)
Sep 08, 2008	16.49	17.25	15.68	16.79	9,174,685	-16.95(-50.24%)
Sep 05, 2008	32.84	34.10	32.70	33.74	16,737,000	+0.81(+2.46%)
Sep 04, 2008	33.06	33.74	32.93	32.93	4,282,556	-0.46(-1.38%)
Sep 03, 2008	32.77	33.69	32.69	33.39	6,313,030	+0.59(+1.80%)