Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	29.92	30.17	29.69	29.82	5,804,909	-0.40(-1.33%)
Nov 29, 2010	29.47	30.34	29.27	30.22	6,248,318	+0.58(+1.97%)
Nov 26, 2010	29.87	30.09	29.63	29.63	1,850,336	-0.56(-1.86%)
Nov 24, 2010	29.48	30.19	30.19	30.19	5,914,984	+0.92(+3.15%)
Nov 23, 2010	29.48	29.77	29.19	29.27	6,149,320	-0.46(-1.54%)
Nov 22, 2010	30.19	30.23	29.63	29.73	6,460,140	-0.56(-1.85%)
Nov 19, 2010	30.31	30.53	30.03	30.29	6,069,631	-0.19(-0.63%)
Nov 18, 2010	31.01	31.16	30.42	30.48	6,364,653	-0.17(-0.55%)
Nov 17, 2010	31.06	31.22	30.54	30.65	4,951,218	-0.44(-1.42%)
Nov 16, 2010	31.54	31.69	30.96	31.09	7,093,985	-0.70(-2.19%)
Nov 15, 2010	31.58	32.45	31.54	31.79	6,035,169	+0.34(+1.07%)
Nov 12, 2010	31.42	31.69	31.00	31.45	5,577,564	-0.19(-0.61%)
Nov 11, 2010	31.39	31.75	31.18	31.64	4,200,228	-0.12(-0.38%)
Nov 10, 2010	31.16	31.80	30.89	31.76	6,208,265	+0.74(+2.40%)
Nov 09, 2010	32.24	32.24	30.83	31.02	6,218,799	-1.04(-3.25%)
Nov 08, 2010	32.08	32.49	31.82	32.06	5,339,888	-0.22(-0.69%)
Nov 05, 2010	31.55	32.80	31.28	32.28	9,889,533	+0.85(+2.70%)
Nov 04, 2010	30.64	31.55	30.33	31.44	8,748,849	+1.23(+4.08%)
Nov 03, 2010	29.97	30.25	29.73	30.20	5,410,663	+0.32(+1.06%)
Nov 02, 2010	30.12	30.24	29.69	29.89	4,778,750	+0.04(+0.15%)
Nov 01, 2010	29.93	30.40	29.50	29.85	6,273,182	+0.03(+0.11%)
Oct 29, 2010	30.12	30.23	29.66	29.81	6,431,842	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.33	3,910,356	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.93	30.32	6,439,689	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.50	30.59	7,459,800	-0.70(-2.25%)
Oct 22, 2010	31.39	31.64	31.11	31.29	3,389,562	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,843,050	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,048,728	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.16	31.00	21,445,044	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,130,338	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,695,128	-2.42(-7.60%)
Oct 14, 2010	32.14	32.32	31.36	31.91	8,961,286	-0.43(-1.34%)
Oct 13, 2010	32.68	32.92	31.92	32.34	8,025,297	-0.11(-0.35%)
Oct 12, 2010	31.64	32.55	31.58	32.45	4,951,357	+0.71(+2.24%)
Oct 11, 2010	31.57	31.88	31.40	31.74	3,114,529	+0.26(+0.81%)
Oct 08, 2010	31.48	31.84	31.36	31.48	4,256,684	+0.07(+0.23%)
Oct 07, 2010	32.36	32.50	31.38	31.41	42,832	-0.71(-2.22%)
Oct 06, 2010	32.24	32.50	31.96	32.12	4,675,331	-0.18(-0.57%)
Oct 05, 2010	31.15	32.48	30.99	32.31	8,487	+1.46(+4.72%)
Oct 04, 2010	31.38	31.57	30.74	30.85	6,054,194	-0.58(-1.86%)
Oct 01, 2010	31.44	32.02	30.97	31.44	5,842,609	-0.20(-0.64%)
Sep 30, 2010	31.63	31.92	31.04	31.64	33,009	+0.50(+1.60%)
Sep 29, 2010	31.11	31.38	30.95	31.14	9,914	-0.18(-0.56%)
Sep 28, 2010	31.08	31.36	30.72	31.32	32,619	+0.30(+0.98%)
Sep 27, 2010	31.50	31.50	30.98	31.01	4,574,361	-0.46(-1.47%)
Sep 24, 2010	30.68	31.52	30.45	31.48	6,707,257	+1.34(+4.46%)
Sep 23, 2010	30.13	30.73	29.92	30.13	45,620	-0.18(-0.58%)
Sep 22, 2010	30.69	30.97	30.08	30.31	8,318,370	-0.35(-1.15%)
Sep 21, 2010	31.44	31.53	30.61	30.66	768	-0.80(-2.54%)
Sep 20, 2010	31.12	31.58	31.04	31.46	5,736,031	+0.53(+1.71%)
Sep 17, 2010	30.93	31.78	30.91	30.93	9,546,206	-0.34(-1.07%)
Sep 15, 2010	30.60	31.39	30.44	31.27	5,329,734	+0.39(+1.27%)
Sep 14, 2010	31.35	31.48	30.78	30.88	23,112	-0.68(-2.15%)
Sep 13, 2010	31.68	32.12	31.36	31.56	5,944,279	+0.45(+1.44%)
Sep 10, 2010	31.60	31.68	30.81	31.11	4,876,428	-0.41(-1.29%)
Sep 09, 2010	31.91	32.04	31.17	31.52	11,318	+0.26(+0.82%)
Sep 08, 2010	31.20	31.94	31.16	31.26	4,560	+0.18(+0.59%)
Sep 07, 2010	32.22	32.30	31.04	31.08	8,863	-1.47(-4.52%)
Sep 03, 2010	31.98	32.61	31.96	32.55	5,139,039	+0.94(+2.96%)
Sep 02, 2010	31.32	31.62	31.12	31.61	7,406	+0.39(+1.26%)
Sep 01, 2010	30.60	31.24	30.53	31.22	6,174,321	+0.98(+3.23%)
Aug 31, 2010	30.21	30.73	29.93	30.25	23,574	+0.12(+0.40%)
Aug 30, 2010	30.44	30.90	30.09	30.12	6,480,642	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,781,733	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,111	+0.07(+0.24%)
Aug 25, 2010	29.62	29.89	29.35	29.69	38,892	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,854	-0.44(-1.45%)
Aug 23, 2010	30.37	30.74	30.25	30.30	5,014,338	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,195,106	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,897	-1.16(-3.71%)
Aug 18, 2010	31.37	31.45	30.87	31.24	28,974	-0.05(-0.15%)
Aug 17, 2010	31.43	31.89	31.20	31.29	22,914	+0.15(+0.49%)
Aug 16, 2010	30.89	31.60	30.82	31.14	5,228,402	+0.09(+0.28%)
Aug 13, 2010	31.05	31.50	30.82	31.05	5,622,433	+0.17(+0.54%)
Aug 12, 2010	31.52	31.67	30.80	30.88	98,944	-1.02(-3.21%)
Aug 11, 2010	32.56	32.76	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.54	33.63	32.36	33.18	17,072	+0.17(+0.51%)
Aug 09, 2010	32.83	33.12	32.44	33.01	3,220,058	+0.32(+0.98%)
Aug 06, 2010	32.69	32.69	31.94	32.69	5,791,059	-0.20(-0.61%)
Aug 05, 2010	32.92	33.32	32.80	32.89	4,782,150	-0.38(-1.13%)
Aug 04, 2010	33.70	33.73	32.94	33.27	25,595	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,612	-0.68(-1.99%)
Aug 02, 2010	34.43	34.64	33.89	34.18	7,196,155	+0.36(+1.06%)
Jul 30, 2010	33.82	33.97	33.29	33.82	5,677,900	-0.07(-0.21%)
Jul 29, 2010	33.30	34.16	33.30	33.89	31,668	+0.52(+1.56%)
Jul 28, 2010	33.37	33.56	32.88	33.37	18,763	+0.18(+0.53%)
Jul 27, 2010	33.20	33.71	32.75	33.20	15,046	+0.08(+0.24%)
Jul 26, 2010	32.53	33.32	32.43	33.12	5,429,800	+0.49(+1.49%)
Jul 23, 2010	32.64	32.74	31.64	32.63	13,016,570	-0.99(-2.95%)
Jul 22, 2010	32.74	34.03	32.72	33.62	86,495	+1.59(+4.96%)
Jul 21, 2010	33.51	33.54	31.93	32.03	6,331,862	-1.09(-3.30%)
Jul 20, 2010	33.12	33.16	31.97	33.12	9,392,451	+0.38(+1.15%)
Jul 19, 2010	33.24	33.40	32.42	32.75	6,006,668	-0.34(-1.04%)
Jul 16, 2010	33.12	34.13	32.98	33.09	9,561,472	-1.10(-3.22%)
Jul 15, 2010	35.55	35.55	33.77	34.19	11,426,959	-1.38(-3.89%)
Jul 14, 2010	35.64	35.65	35.03	35.58	16,810	-0.38(-1.04%)
Jul 13, 2010	35.36	36.11	35.10	35.95	7,267	+1.05(+3.02%)
Jul 12, 2010	34.63	34.97	34.39	34.90	3,580,469	+0.00(+0.00%)
Jul 09, 2010	34.90	35.00	33.97	34.90	5,101,549	+0.72(+2.10%)
Jul 08, 2010	34.07	34.51	33.47	34.18	7,761	+0.55(+1.64%)
Jul 07, 2010	31.87	33.70	31.87	33.63	8,673,169	+2.01(+6.37%)
Jul 06, 2010	31.61	32.72	31.19	31.61	31,057	+0.11(+0.36%)
Jul 02, 2010	31.50	32.05	30.84	31.50	5,315,821	-0.12(-0.38%)
Jul 01, 2010	32.16	32.58	30.89	31.62	9,802,859	-0.58(-1.79%)
Jun 30, 2010	32.61	33.18	32.08	32.20	54,849	-0.42(-1.27%)
Jun 29, 2010	32.61	33.93	32.37	32.61	7,048	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.68	34.71	7,878,400	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	33.99	34.17	32,292	-0.38(-1.09%)
Jun 23, 2010	34.71	35.09	34.18	34.55	6,451,919	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.37	34.87	22,470	+0.26(+0.74%)
Jun 21, 2010	34.52	35.31	34.46	34.62	8,536,941	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.64	34.07	5,986,718	+0.22(+0.64%)
Jun 17, 2010	34.03	34.03	33.45	33.85	6,706,017	-0.10(-0.31%)
Jun 16, 2010	33.64	34.23	33.45	33.96	7,887,932	-0.02(-0.07%)
Jun 15, 2010	32.52	34.05	32.49	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.01	32.33	7,240,664	+0.16(+0.50%)
Jun 11, 2010	31.45	32.28	31.41	32.17	8,407,927	+0.15(+0.47%)
Jun 10, 2010	31.05	32.09	30.82	32.01	11,774	+1.64(+5.39%)
Jun 09, 2010	31.42	31.59	30.22	30.38	9,200,116	-0.79(-2.54%)
Jun 08, 2010	30.99	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,994	-0.65(-2.06%)
Jun 04, 2010	31.41	32.50	31.18	31.41	8,935,570	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.57	32.91	6,437,784	-0.45(-1.34%)
Jun 02, 2010	32.64	33.40	32.12	33.36	81,747	+1.01(+3.14%)
Jun 01, 2010	32.52	33.24	32.32	32.34	5,619,087	-0.66(-1.99%)
May 28, 2010	33.00	33.85	32.67	33.00	5,377,678	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.81	33.72	5,356,663	+1.52(+4.71%)
May 26, 2010	33.00	33.37	31.97	32.21	7,670,252	-0.27(-0.84%)
May 25, 2010	31.86	32.57	31.22	32.48	15,875	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.64	32.69	7,267,988	-0.71(-2.13%)
May 21, 2010	32.31	33.58	32.17	33.40	15,301,182	+0.38(+1.16%)
May 20, 2010	33.26	34.29	32.99	33.02	14,610	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,307,046	+0.65(+1.95%)
May 18, 2010	34.52	34.52	32.46	33.21	96,070	-0.83(-2.44%)
May 17, 2010	34.60	34.99	32.64	34.04	14,820,975	-0.12(-0.35%)
May 14, 2010	34.16	34.72	33.64	34.16	15,749,546	-1.72(-4.79%)
May 13, 2010	36.75	36.85	35.87	35.88	8,081,989	-1.36(-3.65%)
May 12, 2010	36.23	37.37	35.62	37.24	9,910,358	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,733	+0.46(+1.31%)
May 10, 2010	34.84	35.39	34.81	35.31	9,082,974	+1.65(+4.89%)
May 07, 2010	34.39	34.95	32.73	33.67	13,937,518	-0.65(-1.89%)
May 06, 2010	34.40	36.39	32.32	34.31	4,108	-0.84(-2.38%)
May 05, 2010	35.43	36.39	34.95	35.15	9,719,762	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.43	35.82	9,406,098	-0.99(-2.69%)
May 03, 2010	34.90	37.00	34.90	36.81	9,943,248	+2.17(+6.27%)
Apr 30, 2010	35.68	36.00	34.55	34.64	6,953,377	-1.17(-3.25%)
Apr 29, 2010	35.41	36.17	35.26	35.81	7,108,067	+0.80(+2.28%)
Apr 28, 2010	34.96	35.51	34.71	35.01	6,747,963	+0.46(+1.34%)
Apr 27, 2010	35.85	36.33	34.40	34.55	877	-1.56(-4.31%)
Apr 26, 2010	37.16	37.38	36.02	36.10	9,143,866	-1.19(-3.19%)
Apr 23, 2010	38.09	38.09	36.07	37.29	13,608,792	+0.94(+2.59%)
Apr 22, 2010	35.20	36.59	35.13	36.35	7,779,054	+0.65(+1.81%)
Apr 21, 2010	35.70	35.96	35.19	35.70	32,969	+0.13(+0.36%)
Apr 20, 2010	35.22	35.59	34.88	35.58	6,844	+0.61(+1.76%)
Apr 19, 2010	34.39	34.97	34.08	34.96	7,478,203	+0.26(+0.74%)
Apr 16, 2010	35.97	36.29	34.17	34.71	14,068,557	-1.32(-3.68%)
Apr 15, 2010	36.92	36.96	35.93	36.03	10,639,768	-0.73(-1.98%)
Apr 14, 2010	36.40	37.02	35.33	36.76	11,484,954	+0.89(+2.47%)
Apr 13, 2010	36.02	36.07	35.52	35.87	5,669,780	-0.18(-0.51%)
Apr 12, 2010	35.04	36.19	35.04	36.05	8,808,366	+1.05(+3.01%)
Apr 09, 2010	35.18	35.45	34.67	35.00	4,317,854	-0.10(-0.30%)
Apr 08, 2010	34.13	35.24	34.13	35.10	6,616,407	+0.67(+1.95%)
Apr 07, 2010	34.33	34.85	34.11	34.43	7,724,928	-0.09(-0.25%)
Apr 06, 2010	34.26	34.62	34.08	34.52	7,224,080	+0.51(+1.50%)
Apr 05, 2010	33.40	34.48	33.21	34.01	7,130,385	+0.84(+2.53%)
Apr 01, 2010	33.34	33.17	33.17	33.17	4,974,345	+0.13(+0.39%)
Mar 31, 2010	33.15	33.38	32.83	33.05	6,595,865	-0.41(-1.22%)
Mar 30, 2010	34.04	34.31	33.42	33.45	5,816,469	-0.58(-1.71%)
Mar 29, 2010	33.79	34.12	33.35	34.04	6,102,757	+0.58(+1.74%)
Mar 26, 2010	33.75	34.18	33.22	33.45	5,601,105	-0.10(-0.31%)
Mar 25, 2010	33.17	34.15	33.17	33.56	7,953,077	+0.63(+1.91%)
Mar 24, 2010	32.55	33.22	32.45	32.93	6,429,796	+0.28(+0.86%)
Mar 23, 2010	32.39	32.81	32.16	32.65	5,552,776	+0.24(+0.74%)
Mar 22, 2010	31.42	32.47	31.39	32.41	7,957,279	+0.67(+2.11%)
Mar 19, 2010	32.67	32.90	31.72	31.74	9,754,954	-0.85(-2.62%)
Mar 18, 2010	32.08	32.65	31.94	32.59	6,862,679	+0.47(+1.47%)
Mar 17, 2010	32.41	32.65	31.88	32.12	7,024,608	-0.11(-0.35%)
Mar 16, 2010	32.13	32.26	31.34	32.23	9,865,046	+0.33(+1.03%)
Mar 15, 2010	31.50	31.95	31.35	31.90	9,778,429	+0.07(+0.23%)
Mar 12, 2010	31.82	32.52	31.49	31.83	8,184,370	+0.06(+0.20%)
Mar 11, 2010	31.11	31.80	30.92	31.77	6,062,931	+0.62(+2.00%)
Mar 10, 2010	31.07	31.65	30.92	31.15	7,254,170	+0.30(+0.96%)
Mar 09, 2010	30.07	31.23	29.93	30.85	8,520,074	+0.65(+2.14%)
Mar 08, 2010	30.37	30.53	29.97	30.20	5,022,540	-0.07(-0.24%)
Mar 05, 2010	29.13	30.36	28.85	30.28	12,584,351	+0.88(+2.99%)
Mar 04, 2010	30.13	29.97	29.19	29.40	11,902,401	-0.73(-2.44%)
Mar 03, 2010	30.36	30.93	29.89	30.13	6,787,742	-0.18(-0.58%)
Mar 02, 2010	29.94	30.59	29.90	30.31	4,533,214	+0.48(+1.61%)
Mar 01, 2010	30.28	30.38	29.71	29.83	5,536,656	-0.30(-0.98%)
Feb 26, 2010	29.81	30.26	29.56	30.12	4,792,342	+0.30(+1.02%)
Feb 25, 2010	29.55	29.87	29.05	29.82	6,600,355	-0.19(-0.64%)
Feb 24, 2010	29.69	30.08	29.45	30.01	5,429,786	+0.46(+1.57%)
Feb 23, 2010	30.40	30.62	29.39	29.55	9,021,080	-1.00(-3.27%)
Feb 22, 2010	30.24	30.75	30.07	30.55	8,612,871	+0.39(+1.30%)
Feb 19, 2010	29.74	30.20	29.41	30.16	7,613,984	+0.37(+1.23%)
Feb 18, 2010	29.22	29.96	29.22	29.79	6,677,907	+0.38(+1.30%)
Feb 17, 2010	29.51	29.76	29.09	29.41	8,059,386	+0.09(+0.30%)
Feb 16, 2010	28.88	29.45	28.69	29.32	10,325,159	+1.28(+4.55%)
Feb 12, 2010	28.01	28.04	28.04	28.04	8,789,188	-0.40(-1.40%)
Feb 11, 2010	28.33	28.62	27.79	28.44	6,016,211	+0.06(+0.22%)
Feb 10, 2010	28.11	28.74	27.91	28.38	5,855,100	+0.22(+0.79%)
Feb 09, 2010	28.03	28.78	27.78	28.15	6,787,647	+0.22(+0.80%)
Feb 08, 2010	28.22	28.50	27.57	27.93	6,142,727	-0.25(-0.88%)
Feb 05, 2010	27.98	28.32	27.12	28.18	11,130,615	+0.33(+1.17%)
Feb 04, 2010	28.83	28.96	27.77	27.85	11,411,971	-1.28(-4.38%)
Feb 03, 2010	29.60	29.76	28.99	29.13	6,814,350	-0.70(-2.35%)
Feb 02, 2010	29.86	30.63	29.42	29.83	12,499,486	+0.39(+1.33%)
Feb 01, 2010	29.37	29.77	29.06	29.44	10,563,573	+0.06(+0.22%)
Jan 29, 2010	30.08	30.20	29.25	29.37	10,737,291	+0.10(+0.33%)
Jan 28, 2010	29.09	29.67	28.50	29.28	13,118,803	+0.15(+0.52%)
Jan 27, 2010	28.14	29.37	27.61	29.13	14,365,957	+1.07(+3.81%)
Jan 26, 2010	28.66	29.25	28.01	28.06	16,942,052	-0.72(-2.49%)
Jan 25, 2010	30.54	30.56	28.41	28.78	22,000,168	-1.13(-3.78%)
Jan 22, 2010	32.50	32.58	29.73	29.91	27,636,336	-4.12(-12.11%)
Jan 21, 2010	34.15	34.70	33.03	34.03	14,778,102	-0.25(-0.74%)
Jan 20, 2010	34.03	34.74	33.72	34.28	9,135,927	+0.01(+0.02%)
Jan 19, 2010	32.65	34.34	32.52	34.27	9,749,871	+1.50(+4.57%)
Jan 15, 2010	32.93	32.78	32.78	32.78	9,063,289	-0.43(-1.30%)
Jan 14, 2010	33.32	33.55	32.90	33.21	5,399,335	-0.36(-1.07%)
Jan 13, 2010	33.09	33.66	32.45	33.56	7,626,846	+0.21(+0.62%)
Jan 12, 2010	33.05	33.63	32.93	33.36	8,146,553	+0.13(+0.38%)
Jan 11, 2010	34.11	34.26	33.21	33.23	6,649,730	-0.61(-1.79%)
Jan 08, 2010	33.81	34.42	33.48	33.84	8,696,605	-0.29(-0.86%)
Jan 07, 2010	32.43	34.35	32.35	34.13	9,895,426	+1.61(+4.95%)
Jan 06, 2010	32.15	32.65	32.03	32.52	7,302,078	+0.18(+0.54%)
Jan 05, 2010	31.58	32.38	31.57	32.35	10,075,949	+1.23(+3.94%)
Jan 04, 2010	30.81	31.19	30.72	31.12	5,581,078	+0.57(+1.85%)
Dec 31, 2009	30.57	30.55	30.55	30.55	3,406,137	+0.07(+0.24%)
Dec 30, 2009	30.49	30.59	30.21	30.48	2,234,255	-0.21(-0.67%)
Dec 29, 2009	30.86	31.12	30.65	30.69	2,711,360	-0.02(-0.08%)
Dec 28, 2009	31.17	31.26	30.58	30.71	2,376,113	-0.28(-0.90%)
Dec 24, 2009	30.48	31.23	30.38	30.99	2,027,559	+0.53(+1.73%)
Dec 23, 2009	30.78	30.96	30.25	30.46	3,863,510	-0.27(-0.88%)
Dec 22, 2009	31.17	31.26	30.68	30.74	4,204,445	-0.47(-1.51%)
Dec 21, 2009	31.72	31.84	31.19	31.21	5,046,597	-0.27(-0.86%)
Dec 18, 2009	30.91	31.48	30.75	31.48	11,684,396	+0.76(+2.46%)
Dec 17, 2009	31.80	31.96	30.65	30.72	8,564,476	-1.57(-4.86%)
Dec 16, 2009	32.15	32.50	31.92	32.29	5,879,933	+0.34(+1.07%)
Dec 15, 2009	32.26	32.67	31.75	31.95	7,394,436	-0.77(-2.34%)
Dec 14, 2009	32.31	32.84	32.31	32.71	6,134,144	+0.52(+1.61%)
Dec 11, 2009	31.00	32.26	30.95	32.19	8,394,498	+1.34(+4.34%)
Dec 10, 2009	30.83	31.37	30.62	30.86	6,292,233	+0.09(+0.29%)
Dec 09, 2009	29.96	30.90	29.87	30.77	7,877,825	+0.80(+2.69%)
Dec 08, 2009	29.49	30.07	29.47	29.96	6,975,501	+0.10(+0.35%)
Dec 07, 2009	30.66	30.78	29.63	29.86	7,620,110	-0.36(-1.19%)
Dec 04, 2009	30.19	30.50	29.52	30.22	15,013,774	+0.80(+2.71%)
Dec 03, 2009	30.78	31.08	29.20	29.42	11,977,484	-1.14(-3.73%)
Dec 02, 2009	30.26	30.90	29.98	30.56	6,606,624	+0.21(+0.68%)