US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.78	31.94	31.35	31.85	124,966	+0.26(+0.83%)
Aug 30, 2010	31.76	32.06	31.56	31.59	17,396,058	-0.26(-0.82%)
Aug 27, 2010	31.25	31.90	30.90	31.85	27,272,594	+0.01(+0.02%)
Aug 26, 2010	31.65	31.93	31.30	31.85	2,831	+0.32(+1.01%)
Aug 25, 2010	30.91	31.68	30.81	31.53	315	+0.41(+1.30%)
Aug 24, 2010	30.84	31.32	30.58	31.12	285,426	-0.14(-0.44%)
Aug 23, 2010	31.53	31.65	31.24	31.26	17,669,000	-0.15(-0.48%)
Aug 20, 2010	31.36	31.45	31.09	31.41	25,466,390	-0.09(-0.30%)
Aug 19, 2010	32.13	32.16	31.34	31.50	160	-0.73(-2.27%)
Aug 18, 2010	32.26	32.46	32.00	32.23	320	+0.01(+0.02%)
Aug 17, 2010	31.82	32.43	31.65	32.23	49,457	+0.69(+2.18%)
Aug 16, 2010	31.45	31.81	31.25	31.54	18,470,604	+0.03(+0.10%)
Aug 13, 2010	31.52	31.81	31.46	31.51	15,730,042	-0.07(-0.22%)
Aug 12, 2010	31.53	31.89	31.43	31.58	17,222,402	-0.39(-1.21%)
Aug 11, 2010	32.16	32.33	31.69	31.96	100,601	-0.73(-2.24%)
Aug 10, 2010	32.70	33.03	32.37	32.69	1,920	-0.29(-0.89%)
Aug 09, 2010	32.85	33.11	32.63	32.99	13,212,312	+0.32(+0.99%)
Aug 06, 2010	32.66	32.75	32.15	32.66	17,726,144	-0.11(-0.32%)
Aug 05, 2010	33.01	33.17	32.68	32.77	960	-0.41(-1.24%)
Aug 04, 2010	33.11	33.22	32.86	33.18	14,944	+0.11(+0.32%)
Aug 03, 2010	33.18	33.23	32.78	33.08	44,233	-0.18(-0.53%)
Aug 02, 2010	32.76	33.39	32.66	33.25	30,159,718	+0.98(+3.04%)
Jul 30, 2010	32.27	32.48	31.74	32.27	18,777,872	+0.11(+0.35%)
Jul 29, 2010	32.69	32.74	31.82	32.16	7,482	-0.29(-0.89%)
Jul 28, 2010	32.35	32.79	32.23	32.44	22,297,648	-0.05(-0.15%)
Jul 27, 2010	32.78	32.88	32.05	32.49	30,572	-0.01(-0.02%)
Jul 26, 2010	31.69	32.58	31.54	32.50	23,424,514	+0.82(+2.58%)
Jul 23, 2010	31.28	31.74	30.81	31.68	21,103,814	+0.37(+1.18%)
Jul 22, 2010	30.58	31.55	30.56	31.31	480	+1.09(+3.60%)
Jul 21, 2010	30.93	31.09	30.08	30.23	29,643,686	-0.59(-1.93%)
Jul 20, 2010	29.83	30.93	29.75	30.82	14,216	+0.52(+1.71%)
Jul 19, 2010	30.01	30.48	29.55	30.30	26,006,340	+0.34(+1.15%)
Jul 16, 2010	29.96	30.75	29.73	29.96	35,229,620	-0.71(-2.30%)
Jul 15, 2010	30.98	31.03	30.31	30.66	26,091,942	-0.31(-1.01%)
Jul 14, 2010	31.01	31.25	30.58	30.98	22,334	-0.18(-0.58%)
Jul 13, 2010	30.93	31.31	30.78	31.16	2,892	+0.97(+3.23%)
Jul 12, 2010	30.31	30.60	30.03	30.18	16,086,629	-0.19(-0.64%)
Jul 09, 2010	30.38	30.45	29.87	30.38	21,744,866	+0.39(+1.31%)
Jul 08, 2010	30.00	30.25	29.47	29.98	28,569	+0.32(+1.07%)
Jul 07, 2010	28.40	29.70	28.35	29.66	36,447,196	+1.35(+4.77%)
Jul 06, 2010	29.36	29.61	28.02	28.32	3,519	-0.56(-1.95%)
Jul 02, 2010	28.88	29.64	28.74	28.88	22,569,644	-0.43(-1.47%)
Jul 01, 2010	29.48	29.68	28.70	29.31	33,500,734	-0.19(-0.64%)
Jun 30, 2010	29.81	30.25	29.41	29.50	5,296	-0.21(-0.69%)
Jun 29, 2010	30.26	30.35	29.56	29.70	3,357,257	-1.43(-4.60%)
Jun 25, 2010	31.13	31.25	30.33	31.13	33,452,102	+0.77(+2.55%)
Jun 24, 2010	30.88	30.96	30.29	30.36	32,056,286	-0.64(-2.06%)
Jun 23, 2010	30.89	31.37	30.48	31.00	28,245,520	+0.02(+0.06%)
Jun 22, 2010	31.93	32.06	30.88	30.98	280,857	-0.90(-2.82%)
Jun 21, 2010	32.55	32.64	31.74	31.88	19,395,232	-0.23(-0.71%)
Jun 18, 2010	32.11	32.33	31.94	32.11	17,679,910	-0.09(-0.29%)
Jun 17, 2010	32.20	32.34	31.83	32.20	25,048,210	+0.05(+0.15%)
Jun 16, 2010	32.14	32.40	31.96	32.15	29,391	-0.24(-0.73%)
Jun 15, 2010	31.86	32.44	31.68	32.38	3,390	+0.69(+2.17%)
Jun 14, 2010	31.74	32.04	31.39	31.70	26,917,070	+0.37(+1.19%)
Jun 11, 2010	30.67	31.42	30.61	31.32	23,179,748	+0.32(+1.04%)
Jun 10, 2010	30.38	31.13	30.13	31.00	33,486	+1.25(+4.18%)
Jun 09, 2010	29.92	30.62	29.62	29.76	36,213,692	+0.29(+0.97%)
Jun 08, 2010	29.19	29.66	28.49	29.47	2,116	+0.37(+1.28%)
Jun 07, 2010	29.34	29.89	29.05	29.10	35,450,112	-0.15(-0.51%)
Jun 04, 2010	29.25	30.58	29.12	29.25	42,071,252	-1.50(-4.88%)
Jun 03, 2010	31.13	31.21	30.66	30.75	17,751,150	-0.26(-0.84%)
Jun 02, 2010	30.60	31.05	30.07	31.01	4,035	+0.67(+2.21%)
Jun 01, 2010	30.54	31.10	30.30	30.34	21,869	-0.60(-1.94%)
May 28, 2010	30.94	31.60	30.84	30.94	24,969,448	-0.47(-1.50%)
May 27, 2010	30.51	31.42	30.20	31.41	32,759,872	+1.62(+5.43%)
May 26, 2010	30.33	30.74	29.58	29.79	45,147	-0.12(-0.39%)
May 25, 2010	28.75	29.92	28.45	29.91	49,963	+0.31(+1.05%)
May 24, 2010	30.30	30.44	29.55	29.60	30,927,238	-0.61(-2.01%)
May 21, 2010	28.80	30.28	28.65	30.21	38,697,032	+0.95(+3.24%)
May 20, 2010	29.43	30.16	29.22	29.26	40,927	-1.49(-4.83%)
May 19, 2010	30.80	31.42	29.98	30.75	38,050,792	-0.26(-0.84%)
May 18, 2010	32.26	32.35	30.88	31.01	66,886	-0.81(-2.55%)
May 17, 2010	31.87	32.41	30.92	31.82	31,914,418	-0.05(-0.16%)
May 14, 2010	31.87	32.58	31.47	31.87	35,219,564	-1.02(-3.09%)
May 13, 2010	33.36	33.42	32.76	32.89	20,674,860	-0.44(-1.32%)
May 12, 2010	33.06	33.45	32.79	33.33	21,876,682	+0.53(+1.62%)
May 11, 2010	33.00	33.16	32.63	32.79	19,855	+0.04(+0.11%)
May 10, 2010	32.24	32.79	32.12	32.76	40,247,488	+2.03(+6.59%)
May 07, 2010	31.34	32.00	30.23	30.73	51,295,392	-0.13(-0.42%)
May 06, 2010	31.29	32.58	26.73	30.86	22,221	-1.38(-4.28%)
May 05, 2010	32.37	33.16	32.12	32.24	35,059,644	-0.79(-2.38%)
May 04, 2010	33.36	33.44	32.69	33.03	42,855	-0.79(-2.34%)
May 03, 2010	33.07	34.01	33.07	33.82	32,817,416	+1.02(+3.10%)
Apr 30, 2010	33.80	34.07	32.74	32.81	32,576,718	-1.05(-3.11%)
Apr 29, 2010	32.95	33.90	32.89	33.86	32,637,080	+1.34(+4.13%)
Apr 28, 2010	32.72	32.78	32.35	32.51	24,518,340	+0.11(+0.34%)
Apr 27, 2010	33.20	33.43	32.35	32.40	38,478	-1.06(-3.17%)
Apr 26, 2010	33.36	33.70	33.21	33.46	19,302,568	+0.21(+0.63%)
Apr 23, 2010	32.92	33.29	32.63	33.25	21,267,452	+0.43(+1.30%)
Apr 22, 2010	32.15	32.95	31.96	32.82	30,169,944	+0.47(+1.46%)
Apr 21, 2010	31.74	32.53	31.70	32.35	24,488	+0.59(+1.87%)
Apr 20, 2010	31.47	31.78	31.14	31.76	7,703	+0.49(+1.56%)
Apr 19, 2010	30.92	31.50	30.82	31.27	33,886,536	+0.12(+0.38%)
Apr 16, 2010	31.76	32.02	31.06	31.15	52,445,488	-0.66(-2.08%)
Apr 15, 2010	32.45	32.57	31.80	31.81	31,031,698	-0.81(-2.49%)
Apr 14, 2010	32.89	32.91	32.44	32.63	27,659,644	+0.03(+0.09%)
Apr 13, 2010	31.85	32.69	31.83	32.59	22,354,300	+0.72(+2.27%)
Apr 12, 2010	32.15	32.18	31.83	31.87	12,645,919	-0.21(-0.65%)
Apr 09, 2010	31.69	32.11	31.56	32.08	18,501,732	+0.50(+1.58%)
Apr 08, 2010	31.42	31.66	31.37	31.58	13,851,137	+0.01(+0.04%)
Apr 07, 2010	32.17	32.25	31.42	31.57	24,659,892	-0.69(-2.15%)
Apr 06, 2010	31.55	32.33	31.42	32.26	27,217,748	+0.64(+2.02%)
Apr 05, 2010	31.18	31.65	31.04	31.62	23,628,662	+0.64(+2.08%)
Apr 01, 2010	31.05	30.98	30.98	30.98	19,156,004	+0.14(+0.46%)
Mar 31, 2010	30.98	31.18	30.80	30.84	13,459,410	-0.28(-0.90%)
Mar 30, 2010	31.19	31.29	31.02	31.11	13,396,043	-0.06(-0.20%)
Mar 29, 2010	31.24	31.28	30.98	31.18	19,467,430	+0.14(+0.44%)
Mar 26, 2010	31.24	31.44	30.92	31.04	21,156,944	-0.11(-0.36%)
Mar 25, 2010	31.30	31.69	31.15	31.15	29,449,450	+0.05(+0.16%)
Mar 24, 2010	30.87	31.30	30.84	31.10	18,971,754	+0.10(+0.32%)
Mar 23, 2010	31.06	31.13	30.71	31.00	26,253,642	-0.09(-0.28%)
Mar 22, 2010	30.56	31.19	30.46	31.09	24,922,484	+0.32(+1.04%)
Mar 19, 2010	31.06	31.21	30.70	30.77	23,266,522	-0.26(-0.85%)
Mar 18, 2010	31.11	31.33	31.01	31.04	20,595,430	-0.12(-0.39%)
Mar 17, 2010	30.85	31.26	30.74	31.16	32,700,068	+0.37(+1.22%)
Mar 16, 2010	30.11	30.83	30.03	30.78	29,561,006	+0.78(+2.60%)
Mar 15, 2010	29.78	30.12	29.77	30.00	20,494,174	-0.09(-0.29%)
Mar 12, 2010	30.08	30.24	29.83	30.09	19,898,984	+0.22(+0.74%)
Mar 11, 2010	29.54	29.88	29.45	29.87	14,031,074	+0.15(+0.50%)
Mar 10, 2010	29.62	29.84	29.45	29.72	17,251,946	+0.16(+0.54%)
Mar 09, 2010	29.34	29.92	29.26	29.56	19,957,720	+0.10(+0.33%)
Mar 08, 2010	29.17	29.54	29.11	29.46	13,848,899	+0.36(+1.24%)
Mar 05, 2010	28.53	29.21	28.50	29.10	21,287,440	+0.65(+2.29%)
Mar 04, 2010	28.34	28.48	28.28	28.45	12,425,560	+0.12(+0.41%)
Mar 03, 2010	28.43	28.52	28.27	28.34	12,690,134	-0.06(-0.22%)
Mar 02, 2010	28.47	28.53	28.33	28.40	14,257,632	+0.01(+0.04%)
Mar 01, 2010	28.27	28.50	28.21	28.38	11,400,707	+0.29(+1.03%)
Feb 26, 2010	28.19	28.43	27.98	28.10	18,341,408	-0.07(-0.24%)
Feb 25, 2010	27.70	28.18	27.54	28.16	21,274,914	+0.14(+0.50%)
Feb 24, 2010	27.76	28.04	27.73	28.02	15,731,219	+0.27(+0.97%)
Feb 23, 2010	27.82	28.04	27.68	27.75	15,698,844	-0.22(-0.79%)
Feb 22, 2010	27.92	28.12	27.80	27.97	19,676,232	+0.12(+0.42%)
Feb 19, 2010	27.74	28.02	27.64	27.86	20,508,322	-0.01(-0.02%)
Feb 18, 2010	27.40	27.94	27.31	27.86	22,957,984	+0.37(+1.34%)
Feb 17, 2010	27.30	27.61	27.29	27.50	21,580,764	+0.26(+0.95%)
Feb 16, 2010	26.83	27.30	26.78	27.24	27,314,540	+0.71(+2.68%)
Feb 12, 2010	25.97	26.53	26.53	26.53	22,920,584	+0.24(+0.91%)
Feb 11, 2010	26.02	26.31	25.74	26.29	19,358,372	+0.23(+0.87%)
Feb 10, 2010	26.09	26.40	25.59	26.06	27,145,550	+0.02(+0.07%)
Feb 09, 2010	26.43	26.49	25.84	26.04	36,289,760	-0.63(-2.37%)
Feb 08, 2010	26.81	26.89	26.07	26.67	25,011,568	-0.06(-0.21%)
Feb 05, 2010	26.32	26.83	25.93	26.73	53,661,476	+0.49(+1.87%)
Feb 04, 2010	27.00	27.05	26.22	26.24	45,035,368	-1.02(-3.74%)
Feb 03, 2010	27.47	27.51	27.07	27.26	25,497,830	-0.32(-1.16%)
Feb 02, 2010	27.20	27.70	26.96	27.58	30,211,322	+0.50(+1.85%)
Feb 01, 2010	26.85	27.18	26.80	27.08	21,522,818	+0.43(+1.62%)
Jan 29, 2010	27.01	27.25	26.51	26.64	34,915,728	-0.18(-0.66%)
Jan 28, 2010	27.24	27.29	26.60	26.82	32,490,130	-0.26(-0.95%)
Jan 27, 2010	26.94	27.11	26.45	27.08	37,802,464	+0.25(+0.91%)
Jan 26, 2010	26.83	27.26	26.77	26.83	26,387,872	-0.23(-0.86%)
Jan 25, 2010	27.18	27.19	26.56	27.07	34,664,392	+0.20(+0.73%)
Jan 22, 2010	27.43	27.69	26.79	26.87	43,256,556	-0.63(-2.30%)
Jan 21, 2010	28.30	28.48	27.45	27.50	50,267,584	-0.80(-2.84%)
Jan 20, 2010	28.36	28.38	28.02	28.31	21,245,308	-0.29(-1.03%)
Jan 19, 2010	28.01	28.67	27.99	28.60	25,465,090	+0.56(+1.99%)
Jan 15, 2010	28.22	28.04	28.04	28.04	24,624,522	-0.26(-0.91%)
Jan 14, 2010	28.35	28.41	28.15	28.30	11,790,750	-0.10(-0.35%)
Jan 13, 2010	27.90	28.44	27.86	28.40	24,167,828	+0.52(+1.87%)
Jan 12, 2010	28.07	28.31	27.72	27.88	24,771,854	-0.48(-1.69%)
Jan 11, 2010	28.37	28.51	28.18	28.35	12,835,045	+0.13(+0.48%)
Jan 08, 2010	28.34	28.36	27.97	28.22	17,328,050	-0.19(-0.67%)
Jan 07, 2010	28.14	28.54	27.83	28.41	26,675,924	+0.25(+0.89%)
Jan 06, 2010	28.18	28.36	28.04	28.16	24,221,584	-0.01(-0.04%)
Jan 05, 2010	28.10	28.19	27.78	28.17	23,673,728	+0.07(+0.24%)
Jan 04, 2010	28.50	28.62	27.93	28.10	27,634,372	-0.07(-0.24%)
Dec 31, 2009	28.80	28.17	28.17	28.17	15,695,194	-0.56(-1.94%)
Dec 30, 2009	28.61	28.74	28.42	28.73	14,250,791	+0.05(+0.17%)
Dec 29, 2009	29.17	29.29	28.68	28.68	22,061,516	-0.42(-1.43%)
Dec 28, 2009	29.11	29.41	28.97	29.10	24,311,080	+0.10(+0.36%)
Dec 24, 2009	28.80	29.01	28.72	28.99	7,225,235	+0.36(+1.26%)
Dec 23, 2009	28.37	28.88	28.34	28.63	18,411,678	+0.01(+0.04%)
Dec 22, 2009	28.37	28.62	28.33	28.62	19,250,336	+0.36(+1.28%)
Dec 21, 2009	28.09	28.34	28.02	28.26	18,300,254	+0.28(+0.99%)
Dec 18, 2009	27.85	27.99	27.52	27.98	22,782,670	+0.21(+0.77%)
Dec 17, 2009	27.72	27.94	27.56	27.77	25,176,182	-0.20(-0.70%)
Dec 16, 2009	27.92	28.09	27.79	27.96	31,476,280	+0.18(+0.66%)
Dec 15, 2009	27.86	27.93	27.67	27.78	21,383,816	-0.26(-0.92%)
Dec 14, 2009	27.75	28.09	27.75	28.04	24,011,944	+0.53(+1.94%)
Dec 11, 2009	27.16	27.54	27.11	27.50	22,073,298	+0.39(+1.45%)
Dec 10, 2009	27.34	27.43	26.96	27.11	20,747,490	-0.08(-0.29%)
Dec 09, 2009	27.27	27.45	27.13	27.19	22,875,852	-0.04(-0.14%)
Dec 08, 2009	27.14	27.64	27.08	27.23	35,764,284	-0.17(-0.60%)
Dec 07, 2009	27.79	27.86	27.16	27.39	33,248,408	-0.48(-1.74%)
Dec 04, 2009	27.78	28.08	27.35	27.88	52,634,756	+0.73(+2.69%)
Dec 03, 2009	27.55	27.88	27.04	27.15	48,417,128	-0.23(-0.85%)
Dec 02, 2009	26.92	27.54	26.88	27.38	31,713,998	+0.40(+1.48%)
Dec 01, 2009	26.85	27.14	26.60	26.98	34,286,504	+0.34(+1.29%)
Nov 30, 2009	25.75	26.73	25.57	26.64	39,939,896	+0.96(+3.75%)
Nov 27, 2009	25.64	26.15	25.51	25.67	22,861,142	-0.75(-2.83%)
Nov 25, 2009	26.43	26.61	26.35	26.42	19,168,618	+0.10(+0.40%)
Nov 24, 2009	26.67	26.72	26.23	26.32	31,362,982	-0.39(-1.47%)
Nov 23, 2009	26.86	27.12	26.50	26.71	31,772,822	+0.30(+1.14%)
Nov 20, 2009	26.41	26.55	26.31	26.41	25,295,154	-0.20(-0.76%)
Nov 19, 2009	26.90	26.92	26.47	26.61	28,786,590	-0.54(-1.99%)
Nov 18, 2009	26.69	27.24	26.65	27.15	31,520,450	+0.44(+1.65%)
Nov 17, 2009	26.96	27.26	26.66	26.71	34,157,812	-0.39(-1.43%)
Nov 16, 2009	26.72	27.35	26.66	27.10	44,735,012	+0.60(+2.27%)
Nov 13, 2009	26.34	26.56	26.12	26.50	30,296,288	+0.35(+1.34%)
Nov 12, 2009	26.45	26.63	26.08	26.15	30,693,752	-0.31(-1.18%)
Nov 11, 2009	26.17	26.62	26.10	26.46	38,843,064	+0.48(+1.84%)
Nov 10, 2009	25.96	26.16	25.60	25.98	34,619,252	-0.13(-0.50%)
Nov 09, 2009	25.27	26.18	25.18	26.11	42,489,128	+1.17(+4.70%)
Nov 06, 2009	24.94	25.34	24.73	24.94	35,624,420	+0.02(+0.10%)
Nov 05, 2009	25.12	25.38	24.85	24.91	34,854,472	+0.10(+0.40%)
Nov 04, 2009	25.60	25.67	24.76	24.81	42,189,076	-0.45(-1.80%)
Nov 03, 2009	24.58	25.32	24.54	25.27	42,240,004	+0.36(+1.43%)
Nov 02, 2009	24.96	25.46	24.20	24.91	60,361,540	+0.04(+0.15%)
Oct 30, 2009	25.20	25.34	24.29	24.88	70,099,936	-0.48(-1.91%)
Oct 29, 2009	24.68	25.46	24.62	25.36	47,494,584	+1.05(+4.31%)
Oct 28, 2009	25.21	25.58	24.27	24.31	58,470,680	-1.06(-4.18%)
Oct 27, 2009	25.78	25.93	25.28	25.37	43,294,136	-0.39(-1.52%)
Oct 26, 2009	25.88	26.50	25.71	25.77	44,554,216	-0.16(-0.62%)
Oct 23, 2009	26.01	26.08	25.75	25.92	33,936,436	-0.29(-1.10%)
Oct 22, 2009	25.58	26.26	25.22	26.21	38,106,940	+0.58(+2.25%)
Oct 21, 2009	25.70	26.29	25.53	25.64	57,284,584	-0.20(-0.78%)
Oct 20, 2009	25.75	25.93	25.74	25.84	28,881,012	-0.49(-1.86%)
Oct 19, 2009	25.88	26.38	25.78	26.33	32,434,978	+0.60(+2.31%)
Oct 16, 2009	26.02	26.15	25.66	25.73	29,199,584	-0.72(-2.71%)
Oct 15, 2009	26.44	26.53	26.27	26.45	24,524,672	-0.20(-0.76%)
Oct 14, 2009	26.21	26.75	26.04	26.65	34,382,380	+0.94(+3.67%)
Oct 13, 2009	25.96	26.05	25.52	25.71	26,275,400	-0.39(-1.50%)
Oct 12, 2009	26.14	26.43	25.98	26.10	18,445,044	-0.04(-0.16%)
Oct 09, 2009	25.81	26.16	25.59	26.15	24,228,634	+0.25(+0.97%)
Oct 08, 2009	25.80	26.14	25.61	25.89	30,265,904	+0.48(+1.88%)
Oct 07, 2009	25.40	25.64	25.10	25.42	33,667,680	-0.08(-0.31%)
Oct 06, 2009	25.80	26.10	25.13	25.50	49,116,400	+0.01(+0.02%)
Oct 05, 2009	25.02	25.59	24.92	25.49	36,647,024	+0.67(+2.69%)
Oct 02, 2009	24.50	25.54	24.46	24.82	60,014,168	-0.25(-0.98%)
Oct 01, 2009	26.09	26.16	25.02	25.07	49,272,980	-1.11(-4.24%)
Sep 30, 2009	26.56	26.65	25.81	26.18	45,368,792	-0.18(-0.70%)
Sep 29, 2009	26.91	27.08	26.29	26.36	36,381,200	-0.01(-0.05%)
Sep 28, 2009	26.01	26.87	25.92	26.37	31,257,352	+0.57(+2.21%)
Sep 25, 2009	25.61	26.08	25.35	25.80	38,639,604	-0.02(-0.07%)
Sep 24, 2009	26.83	26.99	25.61	25.82	58,257,936	-0.88(-3.31%)
Sep 23, 2009	27.76	27.77	26.65	26.70	45,246,380	-0.93(-3.35%)
Sep 22, 2009	27.10	27.72	27.04	27.63	43,451,424	+0.59(+2.18%)
Sep 21, 2009	27.05	27.32	26.83	27.04	30,883,886	-0.44(-1.58%)
Sep 18, 2009	27.56	27.82	27.00	27.48	36,316,496	-0.44(-1.56%)
Sep 17, 2009	27.64	28.50	27.05	27.91	55,607,164	+0.94(+3.48%)
Sep 16, 2009	26.81	27.66	26.72	26.98	63,601,560	+0.39(+1.48%)
Sep 15, 2009	26.26	26.94	25.81	26.58	53,263,104	+0.46(+1.76%)
Sep 14, 2009	25.05	26.14	25.02	26.12	33,613,668	+0.73(+2.88%)
Sep 11, 2009	25.56	25.69	25.08	25.39	29,144,728	-0.08(-0.31%)
Sep 10, 2009	25.09	25.48	24.71	25.47	31,144,098	+0.36(+1.42%)
Sep 09, 2009	24.61	25.18	24.42	25.12	33,043,400	+0.50(+2.02%)
Sep 08, 2009	24.23	24.64	24.04	24.62	37,378,924	+0.77(+3.21%)
Sep 04, 2009	23.57	23.87	23.18	23.85	23,960,516	+0.28(+1.20%)
Sep 03, 2009	23.40	23.62	22.98	23.57	26,495,924	+0.41(+1.77%)
Sep 02, 2009	23.40	23.59	23.14	23.16	34,333,040	-0.47(-1.97%)