Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.01	31.29	30.61	30.85	4,634,730	+0.09(+0.29%)
Sep 29, 2010	30.96	30.97	30.65	30.76	3,430,457	-0.24(-0.78%)
Sep 28, 2010	30.98	31.08	30.42	31.01	2,962,561	+0.12(+0.40%)
Sep 27, 2010	31.38	31.38	30.73	30.88	2,979,675	-0.39(-1.23%)
Sep 24, 2010	30.82	31.28	30.76	31.27	6,106,865	+0.86(+2.83%)
Sep 23, 2010	30.93	30.99	30.29	30.41	9,197	-0.77(-2.47%)
Sep 22, 2010	31.43	31.66	31.12	31.18	4,985,619	-0.43(-1.36%)
Sep 21, 2010	32.16	32.16	31.53	31.60	5,563,361	-0.47(-1.46%)
Sep 20, 2010	31.42	32.20	31.36	32.07	3,068,839	+0.76(+2.44%)
Sep 17, 2010	31.31	31.45	31.03	31.31	2,193,105	-0.07(-0.22%)
Sep 15, 2010	30.96	31.50	30.92	31.38	6,780,772	+0.27(+0.87%)
Sep 14, 2010	31.15	31.34	30.94	31.11	3,138,706	-0.12(-0.38%)
Sep 13, 2010	31.02	31.25	30.92	31.23	2,743,868	+0.50(+1.64%)
Sep 10, 2010	30.65	30.86	30.48	30.72	1,744,593	+0.16(+0.54%)
Sep 09, 2010	31.24	31.28	30.46	30.56	2,433,160	-0.36(-1.16%)
Sep 08, 2010	30.89	31.11	30.78	30.92	3,479,986	+0.06(+0.21%)
Sep 07, 2010	31.07	31.18	30.82	30.85	2,943,716	-0.48(-1.54%)
Sep 03, 2010	31.31	31.35	31.01	31.33	3,564,893	+0.45(+1.46%)
Sep 02, 2010	30.52	30.92	30.45	30.88	3,389,530	+0.39(+1.27%)
Sep 01, 2010	29.88	30.57	29.87	30.49	3,470,795	+0.96(+3.26%)
Aug 31, 2010	29.51	29.63	29.06	29.53	6,358	+0.18(+0.60%)
Aug 30, 2010	29.50	29.75	29.35	29.36	3,060,788	-0.18(-0.62%)
Aug 27, 2010	28.96	29.59	28.62	29.54	3,916,647	+0.16(+0.56%)
Aug 26, 2010	29.41	29.61	29.02	29.37	681	+0.14(+0.48%)
Aug 25, 2010	28.53	29.38	28.49	29.23	3,095,981	+0.46(+1.59%)
Aug 24, 2010	28.47	28.97	28.25	28.77	4,448,007	-0.12(-0.41%)
Aug 23, 2010	29.16	29.26	28.88	28.89	2,615,647	-0.15(-0.53%)
Aug 20, 2010	28.97	29.09	28.74	29.04	2,701,249	-0.09(-0.32%)
Aug 19, 2010	29.81	29.81	28.97	29.14	4,911,736	-0.76(-2.54%)
Aug 18, 2010	29.96	30.10	29.65	29.90	5,450	+0.03(+0.09%)
Aug 17, 2010	29.49	30.08	29.31	29.87	3,901,765	+0.67(+2.29%)
Aug 16, 2010	29.08	29.46	28.91	29.20	3,112,421	-0.02(-0.08%)
Aug 13, 2010	29.23	29.44	29.13	29.23	3,761,917	+0.00(+0.00%)
Aug 12, 2010	29.21	29.53	29.06	29.23	4,483,987	-0.37(-1.25%)
Aug 11, 2010	29.85	29.99	29.35	29.60	10,390	-0.76(-2.49%)
Aug 10, 2010	30.40	30.66	30.04	30.35	3,713,494	-0.30(-0.98%)
Aug 09, 2010	30.46	30.75	30.27	30.65	4,964,214	+0.35(+1.14%)
Aug 06, 2010	30.31	30.40	29.80	30.31	3,127,337	-0.14(-0.46%)
Aug 05, 2010	30.67	30.82	30.38	30.45	170	-0.39(-1.26%)
Aug 04, 2010	30.76	30.85	30.47	30.83	3,476,758	+0.22(+0.71%)
Aug 03, 2010	30.84	30.86	30.40	30.62	3,330,641	-0.30(-0.97%)
Aug 02, 2010	30.40	31.00	30.31	30.92	5,140,904	+1.00(+3.36%)
Jul 30, 2010	29.91	30.07	29.33	29.91	4,677,667	+0.18(+0.59%)
Jul 29, 2010	30.24	30.32	29.44	29.74	3,878,091	-0.25(-0.84%)
Jul 28, 2010	29.96	30.35	29.81	29.99	4,972,115	-0.06(-0.20%)
Jul 27, 2010	30.34	30.42	29.70	30.05	5,932,881	-0.01(-0.02%)
Jul 26, 2010	29.38	30.12	29.15	30.05	6,568,541	+0.74(+2.51%)
Jul 23, 2010	28.91	29.34	28.44	29.32	5,036,975	+0.37(+1.27%)
Jul 22, 2010	28.26	29.18	28.23	28.95	170	+1.05(+3.75%)
Jul 21, 2010	28.63	28.72	27.76	27.90	6,006,887	-0.59(-2.08%)
Jul 20, 2010	27.52	28.60	27.43	28.50	5,952,500	+0.52(+1.87%)
Jul 19, 2010	27.68	28.12	27.22	27.98	4,667,822	+0.34(+1.23%)
Jul 16, 2010	27.63	28.42	27.42	27.63	4,697,769	-0.92(-3.24%)
Jul 15, 2010	28.70	28.71	27.99	28.56	4,361,558	-0.10(-0.34%)
Jul 14, 2010	28.69	28.93	28.28	28.66	2,725	-0.17(-0.59%)
Jul 13, 2010	28.56	28.93	28.41	28.83	170	+0.92(+3.31%)
Jul 12, 2010	28.00	28.22	27.69	27.90	4,121,654	-0.14(-0.51%)
Jul 09, 2010	28.05	28.10	27.56	28.05	2,720,150	+0.35(+1.27%)
Jul 08, 2010	27.74	27.94	27.20	27.69	3,897,817	+0.34(+1.24%)
Jul 07, 2010	26.13	27.39	26.10	27.35	6,306,377	+1.27(+4.86%)
Jul 06, 2010	27.20	27.33	25.81	26.08	510	-0.59(-2.22%)
Jul 02, 2010	26.68	27.42	26.54	26.68	4,569,210	-0.52(-1.92%)
Jul 01, 2010	27.31	27.44	26.53	27.20	13,293,576	-0.09(-0.34%)
Jun 30, 2010	27.63	28.01	27.21	27.29	2,554	-0.29(-1.06%)
Jun 29, 2010	28.09	28.10	27.36	27.59	8,183,680	-1.27(-4.41%)
Jun 25, 2010	28.86	28.99	28.08	28.86	8,318,249	+0.71(+2.52%)
Jun 24, 2010	28.57	28.68	28.06	28.15	5,388,219	-0.61(-2.12%)
Jun 23, 2010	28.65	29.09	28.23	28.76	5,137,244	+0.13(+0.44%)
Jun 22, 2010	29.64	29.77	28.61	28.63	1,203	-0.93(-3.14%)
Jun 21, 2010	30.21	30.33	29.48	29.56	5,003,410	-0.23(-0.78%)
Jun 18, 2010	29.80	30.00	29.64	29.80	3,406,285	-0.09(-0.31%)
Jun 17, 2010	29.95	30.03	29.56	29.89	5,393,851	+0.06(+0.21%)
Jun 16, 2010	29.88	30.08	29.67	29.82	4,292,520	-0.27(-0.91%)
Jun 15, 2010	29.62	30.16	29.42	30.10	4,629,379	+0.66(+2.23%)
Jun 14, 2010	29.46	29.75	29.14	29.44	5,101,491	+0.36(+1.24%)
Jun 11, 2010	28.43	29.15	28.38	29.08	4,516,442	+0.34(+1.19%)
Jun 10, 2010	28.14	28.85	27.89	28.74	6,737,821	+1.19(+4.33%)
Jun 09, 2010	27.64	28.34	27.41	27.54	7,101,670	+0.16(+0.59%)
Jun 08, 2010	27.00	27.43	26.31	27.38	8,538,927	+0.48(+1.79%)
Jun 07, 2010	27.20	27.64	26.85	26.90	6,269,835	-0.15(-0.54%)
Jun 04, 2010	27.04	28.33	26.90	27.04	16,765,939	-1.62(-5.66%)
Jun 03, 2010	28.91	28.93	28.41	28.67	3,733,925	-0.08(-0.28%)
Jun 02, 2010	28.39	28.81	27.90	28.75	1,719	+0.55(+1.96%)
Jun 01, 2010	28.41	28.91	28.15	28.20	5,502	-0.60(-2.08%)
May 28, 2010	28.80	29.35	28.61	28.80	4,761,199	-0.37(-1.28%)
May 27, 2010	28.36	29.20	28.03	29.17	4,945,099	+1.52(+5.49%)
May 26, 2010	28.17	28.52	27.47	27.65	8,489,085	-0.06(-0.21%)
May 25, 2010	26.71	27.77	26.38	27.71	171	+0.22(+0.80%)
May 24, 2010	28.14	28.29	27.44	27.49	6,578,393	-0.63(-2.23%)
May 21, 2010	26.75	28.15	26.60	28.11	9,719,041	+0.91(+3.36%)
May 20, 2010	27.34	28.05	27.14	27.20	1,719	-1.47(-5.13%)
May 19, 2010	28.67	29.31	27.90	28.67	10,240,157	-0.27(-0.92%)
May 18, 2010	30.16	30.19	28.77	28.94	515	-0.75(-2.53%)
May 17, 2010	29.80	30.25	28.80	29.69	5,008,974	+0.04(+0.14%)
May 14, 2010	29.65	30.39	29.34	29.65	7,836,851	-0.97(-3.17%)
May 13, 2010	31.20	31.27	30.57	30.62	4,336,402	-0.51(-1.63%)
May 12, 2010	30.77	31.24	30.56	31.13	4,431,458	+0.49(+1.61%)
May 11, 2010	30.78	30.93	30.43	30.63	5,551,977	+0.18(+0.59%)
May 10, 2010	29.99	30.54	29.89	30.45	8,282,697	+1.88(+6.60%)
May 07, 2010	29.33	29.74	28.10	28.57	10,138,505	-0.49(-1.68%)
May 06, 2010	30.09	30.30	26.17	29.06	691	-0.99(-3.31%)
May 05, 2010	30.10	30.85	29.87	30.05	6,185,004	-0.66(-2.16%)
May 04, 2010	30.96	31.14	30.44	30.71	6,314,396	-0.72(-2.28%)
May 03, 2010	30.69	31.61	30.68	31.43	6,904,976	+1.01(+3.33%)
Apr 30, 2010	31.33	31.62	30.35	30.42	6,974,074	-0.98(-3.11%)
Apr 29, 2010	30.42	31.44	30.40	31.39	5,619,858	+1.36(+4.51%)
Apr 28, 2010	30.31	30.36	29.92	30.04	6,018,715	+0.09(+0.31%)
Apr 27, 2010	30.76	30.97	29.95	29.95	7,891,309	-0.99(-3.20%)
Apr 26, 2010	30.78	31.17	30.66	30.94	4,275,570	+0.24(+0.80%)
Apr 23, 2010	30.38	30.73	30.08	30.69	5,678,806	+0.40(+1.32%)
Apr 22, 2010	29.60	30.41	29.44	30.29	4,744,872	+0.46(+1.54%)
Apr 21, 2010	29.27	30.00	29.24	29.83	5,123,923	+0.51(+1.75%)
Apr 20, 2010	28.99	29.32	28.68	29.32	3,770,970	+0.49(+1.69%)
Apr 19, 2010	28.50	29.06	28.41	28.83	4,858,346	+0.13(+0.45%)
Apr 16, 2010	29.31	29.56	28.64	28.70	7,651,380	-0.67(-2.30%)
Apr 15, 2010	30.06	30.12	29.35	29.38	4,461,234	-0.83(-2.73%)
Apr 14, 2010	30.39	30.42	30.03	30.20	3,484,754	+0.05(+0.15%)
Apr 13, 2010	29.46	30.26	29.42	30.16	2,944,557	+0.72(+2.45%)
Apr 12, 2010	29.73	29.75	29.41	29.43	3,219,036	-0.19(-0.63%)
Apr 09, 2010	29.32	29.69	29.15	29.62	2,940,945	+0.41(+1.41%)
Apr 08, 2010	29.05	29.25	28.99	29.21	3,520,889	+0.03(+0.12%)
Apr 07, 2010	29.77	29.85	29.05	29.17	6,055,072	-0.66(-2.20%)
Apr 06, 2010	29.11	29.89	29.00	29.83	5,686,082	+1.11(+3.87%)
Apr 05, 2010	28.66	29.21	28.57	28.72	3,372,003	+0.19(+0.65%)
Apr 01, 2010	28.60	28.53	28.53	28.53	3,779,716	+0.15(+0.51%)
Mar 31, 2010	28.61	28.74	28.38	28.39	4,067,883	-0.33(-1.13%)
Mar 30, 2010	28.81	28.86	28.60	28.71	3,384,172	-0.04(-0.14%)
Mar 29, 2010	28.86	28.88	28.56	28.75	3,291,116	+0.09(+0.30%)
Mar 26, 2010	28.95	29.10	28.60	28.67	7,460,341	-0.15(-0.52%)
Mar 25, 2010	28.96	29.37	28.82	28.82	6,934,946	+0.07(+0.24%)
Mar 24, 2010	28.50	28.95	28.47	28.75	5,614,631	+0.16(+0.54%)
Mar 23, 2010	28.67	28.71	28.33	28.59	6,885,319	-0.08(-0.28%)
Mar 22, 2010	28.11	28.75	28.07	28.67	5,062,695	+0.36(+1.26%)
Mar 19, 2010	28.64	28.75	28.29	28.32	4,683,789	-0.31(-1.09%)
Mar 18, 2010	28.69	28.90	28.58	28.63	4,241,728	-0.16(-0.54%)
Mar 17, 2010	28.49	28.84	28.37	28.78	6,007,268	+0.42(+1.49%)
Mar 16, 2010	27.81	28.45	27.73	28.36	6,746,255	+0.67(+2.42%)
Mar 15, 2010	27.50	27.81	27.47	27.69	3,749,209	-0.06(-0.23%)
Mar 12, 2010	27.76	27.92	27.53	27.76	4,061,101	+0.22(+0.80%)
Mar 11, 2010	27.25	27.56	27.15	27.54	3,059,491	+0.16(+0.59%)
Mar 10, 2010	27.26	27.50	27.11	27.37	4,004,096	+0.24(+0.89%)
Mar 09, 2010	27.02	27.55	26.91	27.13	3,682,804	+0.06(+0.23%)
Mar 08, 2010	26.81	27.17	26.76	27.07	2,995,332	+0.27(+1.01%)
Mar 05, 2010	26.18	26.85	26.12	26.80	3,744,820	+0.71(+2.72%)
Mar 04, 2010	25.93	26.11	25.91	26.09	2,697,592	+0.16(+0.62%)
Mar 03, 2010	26.06	26.10	25.88	25.93	3,263,476	-0.07(-0.27%)
Mar 02, 2010	26.09	26.13	25.93	25.99	2,728,925	+0.01(+0.04%)
Mar 01, 2010	25.92	26.08	25.82	25.98	3,203,962	+0.22(+0.85%)
Feb 26, 2010	25.84	26.05	25.65	25.76	3,091,451	-0.01(-0.05%)
Feb 25, 2010	25.40	25.83	25.24	25.78	3,580,602	+0.12(+0.48%)
Feb 24, 2010	25.46	25.68	25.42	25.65	5,136,790	+0.24(+0.93%)
Feb 23, 2010	25.52	25.69	25.36	25.42	4,704,639	-0.20(-0.77%)
Feb 22, 2010	25.63	25.79	25.49	25.61	3,044,858	+0.06(+0.25%)
Feb 19, 2010	25.42	25.69	25.32	25.55	5,629,940	+0.02(+0.07%)
Feb 18, 2010	25.06	25.60	24.98	25.53	4,741,585	+0.38(+1.49%)
Feb 17, 2010	25.00	25.26	24.96	25.16	5,437,555	+0.23(+0.90%)
Feb 16, 2010	24.50	24.96	24.45	24.93	4,729,578	+0.69(+2.83%)
Feb 12, 2010	23.66	24.25	24.25	24.25	5,863,792	+0.28(+1.19%)
Feb 11, 2010	23.73	23.97	23.44	23.96	4,688,161	+0.22(+0.94%)
Feb 10, 2010	23.74	24.03	23.28	23.74	5,012,958	+0.05(+0.20%)
Feb 09, 2010	24.06	24.14	23.51	23.69	8,289,187	-0.08(-0.32%)
Feb 08, 2010	24.40	24.47	23.71	23.77	5,144,163	-0.53(-2.19%)
Feb 05, 2010	23.95	24.41	23.59	24.30	8,835,444	+0.44(+1.84%)
Feb 04, 2010	24.57	24.60	23.86	23.86	6,830,016	-0.92(-3.70%)
Feb 03, 2010	25.10	25.11	24.63	24.78	5,333,925	-0.41(-1.63%)
Feb 02, 2010	24.92	25.31	24.64	25.19	5,664,551	+0.44(+1.77%)
Feb 01, 2010	24.59	24.88	24.53	24.75	4,918,224	+0.35(+1.43%)
Jan 29, 2010	24.72	24.93	24.23	24.40	7,095,638	-0.14(-0.56%)
Jan 28, 2010	24.94	24.96	24.30	24.54	6,496,064	-0.21(-0.86%)
Jan 27, 2010	24.61	24.79	24.16	24.75	6,434,248	+0.22(+0.89%)
Jan 26, 2010	24.52	24.93	24.49	24.53	5,808,159	-0.23(-0.93%)
Jan 25, 2010	24.90	24.90	24.30	24.76	6,494,323	+0.17(+0.70%)
Jan 22, 2010	25.14	25.41	24.52	24.59	8,730,370	-0.64(-2.52%)
Jan 21, 2010	25.97	26.13	25.18	25.23	7,333,301	-0.74(-2.87%)
Jan 20, 2010	26.07	26.07	25.72	25.97	5,785,567	-0.29(-1.12%)
Jan 19, 2010	25.71	26.34	25.67	26.27	4,251,327	+0.53(+2.04%)
Jan 15, 2010	25.83	25.74	25.74	25.74	9,660,965	-0.20(-0.76%)
Jan 14, 2010	25.93	26.01	25.74	25.94	2,762,383	-0.02(-0.09%)
Jan 13, 2010	25.50	26.02	25.48	25.96	3,694,838	+0.51(+2.02%)
Jan 12, 2010	25.65	25.84	25.32	25.45	5,412,403	-0.43(-1.67%)
Jan 11, 2010	25.90	26.01	25.73	25.88	3,334,146	+0.15(+0.58%)
Jan 08, 2010	25.87	25.89	25.50	25.73	4,645,964	-0.19(-0.73%)
Jan 07, 2010	25.67	26.03	25.37	25.92	3,623,385	+0.28(+1.08%)
Jan 06, 2010	25.70	25.88	25.57	25.64	4,280,687	-0.05(-0.18%)
Jan 05, 2010	25.69	25.73	25.36	25.69	3,558,375	-0.03(-0.11%)
Jan 04, 2010	26.10	26.22	25.52	25.72	4,171,870	-0.11(-0.42%)
Dec 31, 2009	26.40	25.83	25.83	25.83	2,180,949	-0.45(-1.71%)
Dec 30, 2009	26.15	26.31	26.00	26.28	2,467,189	+0.04(+0.15%)
Dec 29, 2009	26.73	26.81	26.23	26.24	3,359,587	-0.40(-1.50%)
Dec 28, 2009	26.61	26.92	26.53	26.64	5,040,115	+0.13(+0.48%)
Dec 24, 2009	26.28	26.52	26.25	26.51	970,491	+0.04(+0.15%)
Dec 23, 2009	26.15	26.76	26.15	26.47	2,652,675	+0.31(+1.19%)
Dec 22, 2009	25.89	26.18	25.89	26.16	2,950,919	+0.33(+1.27%)
Dec 21, 2009	25.63	25.92	25.61	25.83	5,122,324	+0.29(+1.13%)
Dec 18, 2009	25.44	25.57	25.12	25.54	3,571,309	+0.17(+0.66%)
Dec 17, 2009	25.34	25.52	25.17	25.37	4,376,237	-0.10(-0.41%)
Dec 16, 2009	25.49	25.65	25.40	25.48	4,549,472	+0.13(+0.52%)
Dec 15, 2009	25.43	25.54	25.28	25.34	4,245,061	-0.25(-0.99%)
Dec 14, 2009	25.34	25.65	25.32	25.60	5,491,109	+0.46(+1.81%)
Dec 11, 2009	24.85	25.16	24.77	25.14	2,694,266	+0.40(+1.61%)
Dec 10, 2009	24.98	25.06	24.61	24.74	2,679,675	-0.10(-0.39%)
Dec 09, 2009	24.97	25.11	24.81	24.84	3,364,836	-0.05(-0.21%)
Dec 08, 2009	24.83	25.31	24.79	24.89	3,585,009	-0.14(-0.58%)
Dec 07, 2009	25.51	25.57	24.86	25.04	3,471,491	-0.54(-2.10%)
Dec 04, 2009	25.48	25.76	25.09	25.57	6,052,393	+0.73(+2.95%)
Dec 03, 2009	25.26	25.57	24.76	24.84	5,941,069	-0.28(-1.13%)
Dec 02, 2009	24.63	25.25	24.63	25.12	3,971,245	+0.40(+1.63%)
Dec 01, 2009	24.61	24.85	24.35	24.72	3,862,614	+0.36(+1.47%)
Nov 30, 2009	23.57	24.45	23.38	24.36	3,995,871	+0.88(+3.74%)
Nov 27, 2009	23.48	23.90	23.36	23.48	2,278,191	-0.70(-2.91%)
Nov 25, 2009	24.22	24.36	24.11	24.19	2,650,487	+0.10(+0.41%)
Nov 24, 2009	24.43	24.46	24.00	24.09	3,554,306	-0.36(-1.49%)
Nov 23, 2009	24.58	24.83	24.26	24.45	3,780,936	+0.31(+1.27%)
Nov 20, 2009	24.19	24.27	24.06	24.15	3,087,419	-0.17(-0.71%)
Nov 19, 2009	24.63	24.67	24.21	24.32	3,396,088	-0.57(-2.30%)
Nov 18, 2009	24.44	24.96	24.41	24.89	5,073,683	+0.44(+1.82%)
Nov 17, 2009	24.72	25.00	24.42	24.45	4,306,329	-0.43(-1.74%)
Nov 16, 2009	24.46	25.12	24.46	24.88	5,289,765	+0.59(+2.42%)
Nov 13, 2009	24.18	24.36	23.96	24.29	4,233,735	+0.32(+1.35%)
Nov 12, 2009	24.19	24.39	23.91	23.97	5,059,085	-0.25(-1.02%)
Nov 11, 2009	23.99	24.39	23.91	24.22	5,382,600	+0.44(+1.87%)
Nov 10, 2009	23.78	23.95	23.43	23.77	4,414,430	-0.18(-0.75%)
Nov 09, 2009	23.17	23.96	23.06	23.95	3,939,205	+1.13(+4.93%)
Nov 06, 2009	22.81	23.20	22.64	22.83	4,230,730	-0.38(-1.64%)
Nov 05, 2009	23.00	23.26	22.76	23.21	4,121,542	+0.51(+2.26%)
Nov 04, 2009	23.51	23.57	22.68	22.69	7,485,283	-0.50(-2.14%)
Nov 03, 2009	22.53	23.24	22.51	23.19	7,811,586	+0.33(+1.46%)
Nov 02, 2009	22.92	23.37	22.19	22.85	8,498,651	-0.01(-0.03%)
Oct 30, 2009	23.10	23.24	22.28	22.86	7,663,789	-0.40(-1.74%)
Oct 29, 2009	22.60	23.34	22.53	23.26	5,733,435	+1.02(+4.57%)
Oct 28, 2009	23.08	23.42	22.21	22.25	8,062,305	-0.98(-4.20%)
Oct 27, 2009	23.58	23.69	23.12	23.22	6,225,233	-0.34(-1.45%)
Oct 26, 2009	23.62	24.20	23.51	23.56	6,248,900	-0.06(-0.24%)
Oct 23, 2009	23.75	23.81	23.51	23.62	5,617,933	-0.28(-1.18%)
Oct 22, 2009	23.28	23.93	22.95	23.90	5,865,513	+0.61(+2.63%)
Oct 21, 2009	23.43	23.96	23.25	23.29	4,300,723	-0.30(-1.27%)
Oct 20, 2009	23.48	23.66	23.48	23.59	3,686,359	-0.44(-1.85%)
Oct 19, 2009	23.70	24.10	23.57	24.04	4,470,664	+0.51(+2.16%)
Oct 16, 2009	23.85	23.92	23.47	23.53	5,320,617	-0.64(-2.63%)
Oct 15, 2009	24.18	24.26	24.03	24.16	6,049,742	-0.21(-0.85%)
Oct 14, 2009	23.96	24.46	23.81	24.37	5,460,810	+0.86(+3.66%)
Oct 13, 2009	23.69	23.80	23.32	23.51	4,411,446	-0.33(-1.40%)
Oct 12, 2009	23.87	24.14	23.73	23.85	3,349,091	-0.03(-0.14%)
Oct 09, 2009	23.56	23.90	23.36	23.88	4,630,781	+0.20(+0.85%)
Oct 08, 2009	23.55	23.90	23.43	23.68	5,252,502	+0.44(+1.91%)
Oct 07, 2009	23.17	23.43	22.91	23.24	5,783,200	-0.02(-0.07%)
Oct 06, 2009	23.53	23.82	22.94	23.25	6,144,103	-0.06(-0.27%)
Oct 05, 2009	22.95	23.38	22.74	23.32	5,072,653	+0.62(+2.75%)
Oct 02, 2009	22.32	23.34	22.30	22.69	8,215,744	-0.16(-0.71%)