Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.10	11.15	10.78	10.82	18,906,512	-0.18(-1.64%)
Sep 29, 2010	11.12	11.16	10.95	11.00	8,097,102	-0.15(-1.39%)
Sep 28, 2010	10.93	11.20	10.84	11.15	11,121,321	+0.33(+3.10%)
Sep 27, 2010	10.88	10.96	10.82	10.82	8,009,093	+0.02(+0.19%)
Sep 24, 2010	11.00	11.00	10.79	10.80	9,830,699	-0.10(-0.92%)
Sep 23, 2010	10.94	11.05	10.89	10.90	5,510,388	-0.12(-1.09%)
Sep 22, 2010	10.95	11.13	10.95	11.02	6,073,217	+0.08(+0.73%)
Sep 21, 2010	10.93	11.03	10.87	10.94	6,691,912	+0.01(+0.08%)
Sep 20, 2010	10.89	10.97	10.81	10.93	9,806,398	+0.11(+1.03%)
Sep 17, 2010	10.83	10.90	10.74	10.82	14,468,735	-0.47(-4.16%)
Sep 15, 2010	11.27	11.35	11.17	11.29	6,495,713	-0.06(-0.53%)
Sep 14, 2010	11.22	11.39	11.14	11.35	8,665,369	+0.11(+0.96%)
Sep 13, 2010	11.17	11.28	11.11	11.24	6,875,767	+0.11(+1.01%)
Sep 10, 2010	11.15	11.25	11.05	11.13	5,613,774	-0.08(-0.71%)
Sep 09, 2010	11.16	11.25	11.09	11.21	5,226,006	+0.09(+0.81%)
Sep 08, 2010	11.08	11.22	11.03	11.12	5,914,919	+0.09(+0.82%)
Sep 07, 2010	11.11	11.19	11.00	11.03	5,432,365	-0.18(-1.61%)
Sep 03, 2010	11.14	11.22	11.04	11.21	6,527,353	+0.20(+1.82%)
Sep 02, 2010	10.86	11.01	10.81	11.01	9,372,796	+0.10(+0.92%)
Sep 01, 2010	10.82	10.94	10.80	10.91	10,233,196	+0.23(+2.20%)
Aug 31, 2010	10.55	10.75	10.52	10.68	13,485,373	+0.08(+0.71%)
Aug 30, 2010	10.69	10.79	10.60	10.60	10,946,893	-0.15(-1.40%)
Aug 27, 2010	10.81	10.87	10.64	10.75	13,277,971	-0.03(-0.28%)
Aug 26, 2010	10.98	11.09	10.75	10.78	10,516,599	-0.21(-1.91%)
Aug 25, 2010	10.66	11.00	10.65	10.99	10,442,116	+0.24(+2.23%)
Aug 24, 2010	10.80	10.87	10.63	10.75	15,084,059	-0.14(-1.29%)
Aug 23, 2010	11.09	11.14	10.78	10.89	13,582,079	-0.17(-1.54%)
Aug 20, 2010	10.98	11.09	10.94	11.06	7,001,642	+0.05(+0.45%)
Aug 19, 2010	10.98	11.11	10.91	11.01	9,907,009	+0.01(+0.09%)
Aug 18, 2010	10.88	11.15	10.86	11.00	9,102,221	+0.09(+0.82%)
Aug 17, 2010	10.92	11.07	10.86	10.91	11,164,489	+0.03(+0.28%)
Aug 16, 2010	10.86	11.02	10.80	10.88	9,488,571	+0.01(+0.09%)
Aug 13, 2010	10.75	10.94	10.75	10.87	12,748,831	+0.04(+0.37%)
Aug 12, 2010	10.84	10.97	10.76	10.83	13,796,355	-0.14(-1.28%)
Aug 11, 2010	10.88	11.08	10.84	10.97	17,087,584	-0.08(-0.77%)
Aug 10, 2010	10.90	11.16	10.78	11.05	17,922,278	+0.07(+0.68%)
Aug 09, 2010	11.08	11.12	10.95	10.98	19,478,356	-0.01(-0.09%)
Aug 06, 2010	10.91	11.21	10.88	10.99	33,975,396	-0.76(-6.47%)
Aug 05, 2010	11.81	11.91	11.68	11.75	12,917,384	-0.06(-0.51%)
Aug 04, 2010	11.62	11.84	11.56	11.81	17,643,400	+0.28(+2.43%)
Aug 03, 2010	11.85	11.85	11.44	11.53	21,324,484	-0.42(-3.51%)
Aug 02, 2010	11.92	12.09	11.85	11.95	13,764,373	+0.07(+0.59%)
Jul 30, 2010	11.65	11.95	11.60	11.88	5,960,756	+0.10(+0.85%)
Jul 29, 2010	11.92	11.94	11.57	11.78	8,144,591	-0.08(-0.67%)
Jul 28, 2010	11.97	11.99	11.72	11.86	9,976,920	-0.08(-0.67%)
Jul 27, 2010	12.02	12.04	11.77	11.94	17,845,076	+0.03(+0.25%)
Jul 26, 2010	11.77	12.04	11.70	11.91	11,466,160	+0.18(+1.53%)
Jul 23, 2010	11.63	11.85	11.57	11.73	10,133,747	+0.11(+0.95%)
Jul 22, 2010	11.34	11.78	11.34	11.62	21,110,068	+0.38(+3.38%)
Jul 21, 2010	11.48	11.50	11.21	11.24	8,037,820	-0.22(-1.92%)
Jul 20, 2010	11.20	11.46	11.16	11.46	5,545,221	+0.08(+0.70%)
Jul 19, 2010	11.18	11.47	11.12	11.38	11,866,429	+0.26(+2.34%)
Jul 16, 2010	11.36	11.39	11.08	11.12	9,854,086	-0.21(-1.85%)
Jul 15, 2010	11.32	11.42	11.19	11.33	7,269,281	+0.03(+0.27%)
Jul 14, 2010	11.43	11.54	11.20	11.30	8,141,855	-0.11(-0.96%)
Jul 13, 2010	11.22	11.44	11.11	11.41	12,004,360	+0.29(+2.61%)
Jul 12, 2010	11.05	11.13	10.93	11.12	9,768,175	+0.03(+0.27%)
Jul 09, 2010	11.08	11.13	10.99	11.09	4,053,669	+0.02(+0.18%)
Jul 08, 2010	11.00	11.10	10.87	11.07	10,224,050	+0.09(+0.82%)
Jul 07, 2010	10.54	10.99	10.53	10.98	11,750,495	+0.44(+4.17%)
Jul 06, 2010	10.78	10.82	10.41	10.54	9,297,782	-0.10(-0.94%)
Jul 02, 2010	10.50	10.69	10.35	10.64	8,597,445	+0.14(+1.33%)
Jul 01, 2010	10.48	10.66	10.32	10.50	9,840,629	+0.01(+0.10%)
Jun 30, 2010	10.63	10.81	10.47	10.49	13,219,415	-0.11(-1.04%)
Jun 29, 2010	10.81	10.88	10.54	10.60	10,879,390	-0.40(-3.64%)
Jun 25, 2010	11.09	11.15	10.93	11.00	12,790,005	-0.02(-0.18%)
Jun 24, 2010	11.17	11.25	11.00	11.02	6,774,096	-0.19(-1.69%)
Jun 23, 2010	11.17	11.26	11.09	11.21	11,675,283	+0.01(+0.09%)
Jun 22, 2010	11.54	11.60	11.16	11.20	13,707,104	-0.34(-2.95%)
Jun 21, 2010	11.61	11.65	11.35	11.54	17,697,912	+0.07(+0.61%)
Jun 18, 2010	11.34	11.59	11.30	11.47	13,824,284	+0.11(+0.97%)
Jun 17, 2010	11.19	11.54	11.16	11.36	18,223,480	+0.21(+1.88%)
Jun 16, 2010	11.20	11.30	11.09	11.15	11,253,961	-0.19(-1.68%)
Jun 15, 2010	11.04	11.36	10.99	11.34	13,528,934	+0.40(+3.66%)
Jun 14, 2010	10.97	11.17	10.93	10.94	9,877,964	+0.08(+0.74%)
Jun 11, 2010	10.60	10.88	10.55	10.86	9,001,943	+0.17(+1.59%)
Jun 10, 2010	10.48	10.69	10.48	10.69	8,137,063	+0.30(+2.89%)
Jun 09, 2010	10.56	10.63	10.37	10.39	8,694,954	-0.14(-1.35%)
Jun 08, 2010	10.65	10.71	10.41	10.53	9,075,673	-0.07(-0.64%)
Jun 07, 2010	10.71	10.90	10.57	10.60	11,924,300	-0.10(-0.93%)
Jun 04, 2010	10.82	10.95	10.66	10.70	14,654,937	-0.30(-2.73%)
Jun 03, 2010	10.85	11.05	10.81	11.00	10,171,619	+0.19(+1.76%)
Jun 02, 2010	10.63	10.82	10.55	10.81	9,639,782	+0.24(+2.27%)
Jun 01, 2010	10.75	10.84	10.56	10.57	8,156,379	-0.18(-1.67%)
May 28, 2010	10.74	10.85	10.62	10.75	9,435,841	+0.01(+0.09%)
May 27, 2010	10.66	10.81	10.60	10.74	14,898,382	+0.22(+2.09%)
May 26, 2010	10.29	10.59	10.11	10.52	18,214,832	+0.24(+2.33%)
May 25, 2010	10.03	10.32	10.02	10.28	18,146,516	+0.03(+0.29%)
May 24, 2010	10.21	10.41	10.21	10.25	11,632,818	+0.01(+0.07%)
May 21, 2010	10.10	10.40	10.01	10.24	14,327,183	-0.12(-1.13%)
May 20, 2010	10.35	10.53	10.29	10.36	16,172,005	-0.15(-1.43%)
May 19, 2010	10.57	10.68	10.46	10.51	11,167,572	-0.12(-1.13%)
May 18, 2010	10.75	10.87	10.57	10.63	14,347,657	-0.12(-1.12%)
May 17, 2010	10.66	10.76	10.48	10.75	11,719,326	+0.06(+0.56%)
May 14, 2010	10.89	10.89	10.57	10.69	14,041,801	-0.27(-2.46%)
May 13, 2010	11.10	11.15	10.92	10.96	10,497,844	-0.16(-1.44%)
May 12, 2010	10.88	11.17	10.79	11.12	15,856,342	+0.22(+2.02%)
May 11, 2010	10.90	11.03	10.75	10.90	13,524,519	+0.01(+0.09%)
May 10, 2010	10.89	11.15	10.83	10.89	13,416,090	+0.33(+3.13%)
May 07, 2010	10.89	11.18	10.44	10.56	41,309,420	+0.07(+0.67%)
May 06, 2010	10.75	10.83	9.990	10.49	21,382,660	-0.26(-2.42%)
May 05, 2010	10.65	10.93	10.61	10.75	24,726,652	-0.20(-1.83%)
May 04, 2010	11.13	11.14	10.83	10.95	15,407,082	-0.20(-1.79%)
May 03, 2010	11.11	11.17	10.97	11.15	13,356,458	+0.07(+0.63%)
Apr 30, 2010	11.23	11.23	11.00	11.08	14,704,605	-0.18(-1.60%)
Apr 29, 2010	11.20	11.30	11.10	11.26	20,128,312	+0.33(+3.02%)
Apr 28, 2010	11.43	11.47	10.77	10.93	43,543,912	-0.51(-4.46%)
Apr 27, 2010	11.58	11.61	11.33	11.44	17,469,212	-0.14(-1.21%)
Apr 26, 2010	11.59	11.62	11.39	11.58	15,499,422	-0.02(-0.17%)
Apr 23, 2010	11.63	11.64	11.48	11.60	15,415,396	+0.01(+0.09%)
Apr 22, 2010	11.74	11.76	11.52	11.59	18,942,990	-0.16(-1.36%)
Apr 21, 2010	11.85	11.90	11.71	11.75	9,761,976	-0.12(-1.01%)
Apr 20, 2010	11.71	11.95	11.64	11.87	14,101,892	+0.18(+1.54%)
Apr 19, 2010	11.67	11.77	11.53	11.69	13,600,036	-0.10(-0.85%)
Apr 16, 2010	11.77	11.92	11.60	11.79	24,392,748	+0.12(+1.03%)
Apr 15, 2010	11.81	11.95	11.54	11.67	37,007,816	-0.23(-1.93%)
Apr 14, 2010	12.28	12.34	11.89	11.90	28,888,508	-0.37(-3.02%)
Apr 13, 2010	12.50	12.58	12.18	12.27	19,150,892	-0.23(-1.84%)
Apr 12, 2010	12.50	12.56	12.40	12.50	11,925,375	+0.02(+0.16%)
Apr 09, 2010	12.16	12.50	12.16	12.48	12,125,863	+0.36(+2.97%)
Apr 08, 2010	12.06	12.22	11.96	12.12	10,864,793	+0.01(+0.08%)
Apr 07, 2010	12.01	12.14	11.94	12.11	12,221,536	+0.04(+0.33%)
Apr 06, 2010	12.00	12.18	11.98	12.07	11,981,459	+0.04(+0.33%)
Apr 05, 2010	12.00	12.09	11.95	12.03	9,001,653	+0.11(+0.92%)
Apr 01, 2010	12.08	11.92	11.92	11.92	12,729,800	-0.13(-1.08%)
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%)