AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	62.30	63.94	62.13	62.30	1,647,524	-1.00(-1.59%)
May 27, 2010	61.38	63.38	60.86	63.30	2,470,851	+3.09(+5.13%)
May 26, 2010	61.31	62.46	59.76	60.21	12,044	-0.29(-0.47%)
May 25, 2010	57.46	60.64	57.20	60.50	3,094,310	+1.70(+2.88%)
May 24, 2010	59.79	60.74	58.78	58.80	2,494,446	-1.11(-1.86%)
May 21, 2010	57.43	61.25	57.18	59.91	5,290,826	+1.67(+2.87%)
May 20, 2010	59.06	60.23	58.08	58.24	39,002	-3.88(-6.24%)
May 19, 2010	62.20	63.21	60.32	62.12	1,985,619	-0.37(-0.60%)
May 18, 2010	64.99	65.30	62.13	62.49	29,109	-1.63(-2.54%)
May 17, 2010	63.89	64.80	62.09	64.12	2,187,441	+0.34(+0.53%)
May 14, 2010	63.78	64.98	63.02	63.78	2,428,345	-1.47(-2.25%)
May 13, 2010	66.71	66.96	65.04	65.25	1,783,492	-1.49(-2.24%)
May 12, 2010	66.46	67.16	65.87	66.74	2,433,826	+0.81(+1.22%)
May 11, 2010	66.70	66.89	65.66	65.94	5,672	+0.19(+0.29%)
May 10, 2010	64.60	65.75	64.45	65.75	3,536,157	+3.65(+5.88%)
May 07, 2010	64.16	64.91	61.56	62.09	3,351,743	-1.25(-1.98%)
May 06, 2010	66.28	66.83	59.34	63.35	4,078,520	-3.66(-5.46%)
May 05, 2010	66.92	68.47	66.39	67.00	2,599,662	-1.46(-2.13%)
May 04, 2010	68.38	69.49	67.72	68.47	2,957,942	-0.46(-0.66%)
May 03, 2010	66.30	69.98	66.20	68.92	2,534,777	+2.83(+4.28%)
Apr 30, 2010	67.42	68.03	65.82	66.10	2,946,848	-1.66(-2.45%)
Apr 29, 2010	63.92	68.35	63.75	67.75	4,074,214	+4.75(+7.54%)
Apr 28, 2010	63.19	63.69	62.64	63.00	1,663,958	+0.32(+0.52%)
Apr 27, 2010	63.47	64.51	62.65	62.68	157	-1.16(-1.81%)
Apr 26, 2010	64.11	64.66	63.61	63.83	1,930,303	-0.50(-0.78%)
Apr 23, 2010	62.93	64.54	62.61	64.34	2,712,612	+1.41(+2.24%)
Apr 22, 2010	60.47	63.02	60.21	62.93	2,137,033	+2.03(+3.34%)
Apr 21, 2010	60.89	61.67	59.48	60.89	5,567	+1.13(+1.89%)
Apr 20, 2010	58.80	59.77	58.10	59.76	2,196,292	+1.40(+2.39%)
Apr 19, 2010	57.01	58.71	57.01	58.36	2,016,193	+0.57(+0.98%)
Apr 16, 2010	58.56	58.85	57.35	57.80	2,373,406	-0.83(-1.41%)
Apr 15, 2010	59.45	59.56	58.45	58.63	1,407,123	-0.97(-1.62%)
Apr 14, 2010	59.65	59.65	58.91	59.59	1,231,603	+0.17(+0.28%)
Apr 13, 2010	58.11	59.60	58.00	59.43	1,339,136	+1.37(+2.36%)
Apr 12, 2010	59.10	59.10	58.02	58.05	1,006,256	-0.95(-1.61%)
Apr 09, 2010	58.00	59.42	57.95	59.01	1,585,368	+1.07(+1.85%)
Apr 08, 2010	57.51	58.03	57.37	57.93	1,448,153	+0.12(+0.21%)
Apr 07, 2010	58.62	58.88	57.48	57.81	2,086,033	-0.90(-1.54%)
Apr 06, 2010	56.31	58.82	56.09	58.71	3,238,959	+2.26(+3.99%)
Apr 05, 2010	54.71	56.59	54.59	56.46	1,730,742	+1.99(+3.65%)
Apr 01, 2010	55.00	54.47	54.47	54.47	1,726,911	-0.39(-0.71%)
Mar 31, 2010	55.04	55.44	54.77	54.86	1,588,254	-0.41(-0.74%)
Mar 30, 2010	55.24	55.51	55.02	55.26	1,105,426	+0.08(+0.15%)
Mar 29, 2010	55.28	55.40	54.72	55.18	1,509,071	-0.02(-0.03%)
Mar 26, 2010	55.80	55.92	54.85	55.20	2,155,363	-0.37(-0.67%)
Mar 25, 2010	55.53	56.47	55.52	55.57	1,461,647	+0.15(+0.27%)
Mar 24, 2010	54.97	56.17	54.83	55.42	1,451,595	+0.33(+0.60%)
Mar 23, 2010	55.37	55.37	54.48	55.09	1,160,147	-0.28(-0.51%)
Mar 22, 2010	55.00	55.54	54.79	55.37	1,504,909	+0.05(+0.09%)
Mar 19, 2010	55.65	55.92	55.02	55.32	2,096,510	-0.37(-0.67%)
Mar 18, 2010	55.78	56.27	55.44	55.69	1,876,924	-0.60(-1.06%)
Mar 17, 2010	55.47	56.47	55.36	56.29	1,553,668	+0.92(+1.67%)
Mar 16, 2010	54.47	55.47	54.17	55.36	1,505,285	+1.22(+2.25%)
Mar 15, 2010	53.71	54.37	53.70	54.14	1,363,168	-0.09(-0.16%)
Mar 12, 2010	53.94	54.42	53.61	54.23	2,422,966	+0.45(+0.84%)
Mar 11, 2010	53.30	53.85	52.90	53.78	1,316,350	+0.34(+0.64%)
Mar 10, 2010	53.33	53.62	52.89	53.44	1,246,995	+0.27(+0.51%)
Mar 09, 2010	52.71	53.87	52.60	53.17	1,987,021	+0.11(+0.20%)
Mar 08, 2010	52.26	53.21	52.16	53.06	1,252,852	+0.74(+1.42%)
Mar 05, 2010	51.12	52.48	50.87	52.32	1,596,084	+1.48(+2.91%)
Mar 04, 2010	50.58	50.94	50.39	50.84	1,022,372	+0.26(+0.52%)
Mar 03, 2010	51.01	51.17	50.43	50.58	1,137,594	-0.53(-1.05%)
Mar 02, 2010	51.39	51.48	50.84	51.11	1,090,736	+0.01(+0.02%)
Mar 01, 2010	51.19	51.46	50.84	51.10	1,447,734	-0.10(-0.20%)
Feb 26, 2010	51.38	51.78	50.88	51.20	1,776,141	+0.14(+0.28%)
Feb 25, 2010	50.12	51.11	49.78	51.06	944,646	+0.26(+0.52%)
Feb 24, 2010	50.48	50.80	50.09	50.79	1,463,969	+0.52(+1.04%)
Feb 23, 2010	50.00	50.58	49.78	50.27	1,821,089	-0.04(-0.07%)
Feb 22, 2010	49.68	50.55	49.51	50.31	1,541,097	+0.74(+1.50%)
Feb 19, 2010	49.47	49.99	49.02	49.56	2,009,546	-0.36(-0.73%)
Feb 18, 2010	48.79	50.10	48.60	49.93	1,704,171	+0.86(+1.74%)
Feb 17, 2010	49.01	49.32	48.66	49.07	1,554,827	+0.22(+0.45%)
Feb 16, 2010	47.89	48.94	47.72	48.85	1,721,716	+1.38(+2.91%)
Feb 12, 2010	46.25	47.47	47.47	47.47	2,001,315	+0.81(+1.74%)
Feb 11, 2010	45.96	46.70	45.53	46.66	1,219,600	+1.38(+3.06%)
Feb 10, 2010	46.07	46.65	45.12	45.28	1,481,046	-0.96(-2.07%)
Feb 09, 2010	46.87	46.89	45.63	46.23	2,123,495	-0.16(-0.34%)
Feb 08, 2010	47.62	47.73	46.34	46.39	2,197,063	-1.14(-2.41%)
Feb 05, 2010	46.58	47.65	46.36	47.53	3,613,344	+0.92(+1.97%)
Feb 04, 2010	46.70	48.01	45.84	46.62	5,950,233	-2.33(-4.75%)
Feb 03, 2010	49.68	49.78	48.63	48.94	2,018,110	-1.10(-2.20%)
Feb 02, 2010	49.16	50.24	48.57	50.04	2,058,896	+0.94(+1.91%)
Feb 01, 2010	48.50	49.29	48.36	49.10	1,693,750	+0.93(+1.93%)
Jan 29, 2010	48.58	49.51	47.96	48.18	2,324,628	-0.23(-0.47%)
Jan 28, 2010	49.01	49.01	48.40	48.40	1,796,475	-0.24(-0.49%)
Jan 27, 2010	48.28	48.83	47.46	48.64	2,119,947	+0.26(+0.55%)
Jan 26, 2010	47.81	48.80	47.45	48.38	2,687,088	+0.22(+0.46%)
Jan 25, 2010	48.14	48.26	46.83	48.16	3,136,377	+0.72(+1.51%)
Jan 22, 2010	48.95	48.95	47.33	47.44	2,911,578	-1.17(-2.41%)
Jan 21, 2010	49.82	50.02	48.43	48.61	2,511,403	-1.12(-2.25%)
Jan 20, 2010	50.17	50.17	49.00	49.73	2,096,396	-1.14(-2.24%)
Jan 19, 2010	49.73	50.98	49.73	50.87	1,644,637	+0.92(+1.84%)
Jan 15, 2010	50.05	49.95	49.95	49.95	1,716,185	-0.32(-0.64%)
Jan 14, 2010	50.34	50.80	50.03	50.27	1,429,208	-0.30(-0.60%)
Jan 13, 2010	49.73	50.67	49.45	50.57	1,805,154	+1.15(+2.33%)
Jan 12, 2010	50.24	50.69	49.15	49.42	1,731,552	-1.19(-2.35%)
Jan 11, 2010	50.48	51.41	50.19	50.61	2,074,306	+0.69(+1.37%)
Jan 08, 2010	50.02	50.28	49.01	49.92	1,908,087	-0.38(-0.75%)
Jan 07, 2010	49.95	50.85	49.58	50.30	2,792,028	+0.10(+0.20%)
Jan 06, 2010	50.52	51.14	49.98	50.20	2,161,063	-0.48(-0.94%)
Jan 05, 2010	51.07	51.20	50.16	50.68	2,132,473	-0.38(-0.75%)
Jan 04, 2010	52.24	52.41	50.94	51.06	2,358,933	-0.57(-1.11%)
Dec 31, 2009	52.70	51.63	51.63	51.63	1,665,139	-1.09(-2.07%)
Dec 30, 2009	52.75	53.29	52.51	52.73	2,095,747	-0.20(-0.38%)
Dec 29, 2009	53.65	53.95	52.82	52.93	1,595,747	-1.24(-2.29%)
Dec 28, 2009	54.76	55.22	54.02	54.17	2,797,502	-0.28(-0.52%)
Dec 24, 2009	53.94	54.48	53.74	54.45	764,943	+0.87(+1.63%)
Dec 23, 2009	52.06	53.90	52.06	53.58	3,306,679	+1.44(+2.76%)
Dec 22, 2009	51.53	52.19	51.27	52.14	2,073,194	+0.79(+1.54%)
Dec 21, 2009	50.28	51.39	50.25	51.34	2,234,220	+1.15(+2.29%)
Dec 18, 2009	49.72	50.25	49.37	50.19	2,165,177	+0.52(+1.04%)
Dec 17, 2009	49.68	50.35	49.48	49.68	2,703,030	-0.40(-0.79%)
Dec 16, 2009	49.51	50.33	49.22	50.07	2,719,833	+0.94(+1.92%)
Dec 15, 2009	49.56	50.04	48.96	49.13	2,931,526	-0.04(-0.08%)
Dec 14, 2009	48.84	49.28	48.65	49.17	2,712,725	+0.91(+1.89%)
Dec 11, 2009	47.95	48.52	47.83	48.26	2,482,647	+0.52(+1.09%)
Dec 10, 2009	47.75	47.86	47.32	47.73	1,828,095	+0.17(+0.36%)
Dec 09, 2009	47.51	47.95	47.27	47.57	1,807,441	+0.00(+0.00%)
Dec 08, 2009	46.77	48.09	46.72	47.57	2,199,581	+0.01(+0.03%)
Dec 07, 2009	48.15	48.31	47.24	47.55	2,522,942	-0.83(-1.72%)
Dec 04, 2009	47.40	48.44	47.40	48.38	3,174,151	+1.74(+3.73%)
Dec 03, 2009	47.58	48.12	46.42	46.64	2,772,702	-0.38(-0.80%)
Dec 02, 2009	46.07	47.50	46.07	47.02	2,479,443	+0.77(+1.67%)
Dec 01, 2009	45.69	46.46	45.34	46.24	2,425,516	+0.82(+1.80%)
Nov 30, 2009	43.73	45.56	43.41	45.43	3,845,682	+1.96(+4.51%)
Nov 27, 2009	43.22	44.44	43.22	43.47	1,069,395	-1.25(-2.80%)
Nov 25, 2009	45.11	45.21	44.57	44.72	1,491,631	-0.34(-0.75%)
Nov 24, 2009	45.44	45.62	44.72	45.06	2,304,265	-0.57(-1.24%)
Nov 23, 2009	46.09	46.55	45.23	45.62	1,941,037	+0.35(+0.78%)
Nov 20, 2009	45.12	45.59	44.88	45.27	1,892,764	-0.18(-0.40%)
Nov 19, 2009	46.07	46.29	45.24	45.45	2,580,407	-0.89(-1.93%)
Nov 18, 2009	45.84	46.49	45.63	46.35	1,861,797	+0.54(+1.18%)
Nov 17, 2009	47.04	47.32	45.80	45.80	2,764,948	-1.19(-2.54%)
Nov 16, 2009	46.50	47.76	46.37	47.00	2,872,404	+0.79(+1.70%)
Nov 13, 2009	45.93	46.47	45.52	46.21	1,461,246	+0.74(+1.62%)
Nov 12, 2009	45.22	45.87	45.06	45.48	1,961,413	-0.09(-0.19%)
Nov 11, 2009	45.13	45.91	44.92	45.57	1,584,665	+0.84(+1.88%)
Nov 10, 2009	44.24	45.11	43.92	44.72	1,937,532	+0.13(+0.28%)
Nov 09, 2009	42.94	44.68	42.76	44.60	2,597,703	+2.13(+5.02%)
Nov 06, 2009	43.17	43.58	42.22	42.47	2,320,799	-1.31(-2.99%)
Nov 05, 2009	43.65	44.13	43.09	43.77	2,571,820	+0.66(+1.53%)
Nov 04, 2009	44.13	44.77	43.09	43.11	2,779,715	-0.86(-1.95%)
Nov 03, 2009	43.14	44.09	42.67	43.97	2,673,280	+0.68(+1.57%)
Nov 02, 2009	43.48	44.26	42.16	43.29	2,864,964	+0.04(+0.09%)
Oct 30, 2009	43.99	44.36	42.37	43.25	4,519,389	-0.88(-1.99%)
Oct 29, 2009	44.06	44.79	42.07	44.13	4,951,245	+0.25(+0.57%)
Oct 28, 2009	45.54	46.43	43.53	43.88	3,118,506	-1.86(-4.07%)
Oct 27, 2009	46.01	46.41	45.49	45.74	1,954,126	-0.34(-0.74%)
Oct 26, 2009	46.04	47.49	45.92	46.08	2,836,956	+0.09(+0.19%)
Oct 23, 2009	46.11	46.28	45.73	45.99	1,483,637	-0.31(-0.67%)
Oct 22, 2009	44.87	46.46	44.02	46.30	2,007,765	+1.68(+3.76%)
Oct 21, 2009	45.48	46.28	44.58	44.62	1,575,475	-0.81(-1.79%)
Oct 20, 2009	45.39	45.72	45.33	45.43	1,723,935	-1.28(-2.73%)
Oct 19, 2009	45.67	47.16	45.56	46.71	2,219,552	+1.40(+3.10%)
Oct 16, 2009	46.40	46.40	45.23	45.31	2,401,362	-1.45(-3.11%)
Oct 15, 2009	46.41	46.92	46.28	46.76	1,348,648	-0.14(-0.29%)
Oct 14, 2009	46.48	47.12	46.34	46.90	2,038,656	+1.18(+2.57%)
Oct 13, 2009	46.04	46.39	45.28	45.72	1,850,050	-0.75(-1.61%)
Oct 12, 2009	46.40	46.91	46.26	46.47	1,111,874	+0.21(+0.46%)
Oct 09, 2009	45.55	46.38	45.53	46.26	1,267,738	+0.18(+0.40%)
Oct 08, 2009	45.08	46.43	45.08	46.07	2,260,200	+1.30(+2.91%)
Oct 07, 2009	43.82	44.80	43.68	44.77	1,323,380	+0.50(+1.12%)
Oct 06, 2009	44.58	45.53	43.54	44.28	1,915,310	-0.06(-0.14%)
Oct 05, 2009	43.28	44.64	42.74	44.34	2,200,739	+1.58(+3.71%)
Oct 02, 2009	42.58	44.26	42.21	42.75	2,456,399	-0.31(-0.73%)
Oct 01, 2009	45.52	45.56	43.05	43.07	3,830,454	-2.67(-5.83%)
Sep 30, 2009	46.40	46.75	45.39	45.74	3,271,883	-0.47(-1.02%)
Sep 29, 2009	47.35	47.79	46.04	46.21	2,083,577	+0.22(+0.48%)
Sep 28, 2009	45.53	47.26	45.33	45.99	2,721,477	+0.80(+1.77%)
Sep 25, 2009	44.65	45.82	44.62	45.19	2,841,407	+0.04(+0.10%)
Sep 24, 2009	45.70	46.20	43.96	45.14	4,272,367	-0.81(-1.77%)
Sep 23, 2009	47.93	47.99	45.90	45.96	3,435,494	-2.37(-4.91%)
Sep 22, 2009	47.39	48.51	47.24	48.33	2,233,371	+1.33(+2.82%)
Sep 21, 2009	47.47	47.78	46.80	47.00	1,849,740	-0.63(-1.32%)
Sep 18, 2009	46.99	48.28	46.70	47.63	3,048,802	+0.37(+0.79%)
Sep 17, 2009	48.12	49.52	46.74	47.26	3,755,874	+0.73(+1.56%)
Sep 16, 2009	45.89	48.76	45.50	46.53	5,256,029	+1.19(+2.63%)
Sep 15, 2009	44.45	45.99	43.57	45.34	4,582,862	+1.04(+2.34%)
Sep 14, 2009	42.53	44.30	42.30	44.30	2,373,652	+1.35(+3.15%)
Sep 11, 2009	43.69	43.82	42.65	42.95	2,072,852	-0.47(-1.07%)
Sep 10, 2009	42.58	43.47	42.08	43.41	2,195,539	+0.62(+1.44%)
Sep 09, 2009	41.89	43.00	41.29	42.80	2,899,372	+0.95(+2.27%)
Sep 08, 2009	40.53	41.86	40.51	41.85	2,804,545	+1.58(+3.92%)
Sep 04, 2009	39.63	40.28	39.01	40.27	2,121,165	+0.60(+1.51%)
Sep 03, 2009	39.08	39.72	38.43	39.67	2,581,622	+0.91(+2.34%)
Sep 02, 2009	38.60	39.18	38.45	38.77	2,356,953	-0.21(-0.55%)
Sep 01, 2009	40.25	40.83	38.96	38.98	3,462,952	-1.53(-3.79%)
Aug 31, 2009	40.52	40.70	39.92	40.52	2,263,029	-0.44(-1.07%)
Aug 28, 2009	41.06	41.28	40.27	40.96	2,518,254	+0.04(+0.09%)
Aug 27, 2009	40.57	40.99	39.68	40.92	2,263,377	+0.16(+0.39%)
Aug 26, 2009	40.30	40.80	40.17	40.76	2,007,689	+0.20(+0.50%)
Aug 25, 2009	40.91	41.23	40.39	40.56	2,013,115	+0.09(+0.23%)
Aug 24, 2009	41.26	41.74	40.29	40.47	2,704,330	-0.51(-1.24%)
Aug 21, 2009	40.96	42.33	40.54	40.98	3,270,032	+0.46(+1.13%)
Aug 20, 2009	39.13	40.59	38.97	40.52	2,420,049	+1.48(+3.79%)
Aug 19, 2009	38.54	39.16	38.35	39.04	1,739,719	-0.05(-0.13%)
Aug 18, 2009	38.87	39.50	38.54	39.09	1,850,134	-0.12(-0.30%)
Aug 17, 2009	39.29	39.52	38.48	39.21	3,131,590	-1.74(-4.25%)
Aug 14, 2009	41.17	41.17	40.11	40.95	2,960,239	-0.82(-1.96%)
Aug 13, 2009	41.65	42.16	41.37	41.77	3,026,027	-0.12(-0.29%)
Aug 12, 2009	41.94	42.92	41.40	41.89	2,875,753	-0.27(-0.64%)
Aug 11, 2009	42.96	43.08	41.35	42.16	3,065,436	-1.06(-2.46%)
Aug 10, 2009	44.01	44.43	42.51	43.22	3,024,098	-1.21(-2.73%)
Aug 07, 2009	42.40	45.74	42.25	44.43	5,062,083	+2.56(+6.11%)
Aug 06, 2009	42.84	43.62	41.46	41.87	5,642,074	-0.43(-1.03%)
Aug 05, 2009	40.14	42.75	39.89	42.31	5,208,027	+2.43(+6.10%)
Aug 04, 2009	36.49	40.28	36.49	39.87	4,671,309	+2.97(+8.04%)
Aug 03, 2009	37.06	37.28	36.41	36.91	2,073,448	+0.31(+0.84%)
Jul 31, 2009	36.52	36.95	35.95	36.60	2,803,961	-0.50(-1.36%)
Jul 30, 2009	37.98	38.14	36.76	37.10	4,598,137	+0.12(+0.32%)
Jul 29, 2009	37.13	37.28	36.53	36.98	2,213,738	-0.47(-1.24%)
Jul 28, 2009	36.72	37.62	36.45	37.45	2,409,159	-0.01(-0.03%)
Jul 27, 2009	35.92	37.77	35.77	37.46	4,922,230	+1.91(+5.38%)
Jul 24, 2009	35.31	35.69	34.74	35.55	954	-0.04(-0.11%)
Jul 23, 2009	34.03	35.81	33.69	35.59	3,263,734	+1.61(+4.74%)
Jul 22, 2009	34.20	34.74	33.74	33.98	3,223,256	-0.68(-1.96%)
Jul 21, 2009	35.88	35.88	33.99	34.66	2,005,582	-0.74(-2.10%)
Jul 20, 2009	34.18	35.46	34.18	35.40	2,215,764	+1.46(+4.30%)
Jul 17, 2009	34.91	35.20	33.66	33.94	3,015,951	-0.79(-2.28%)
Jul 16, 2009	34.10	35.01	33.66	34.73	2,212,572	-0.07(-0.20%)
Jul 15, 2009	34.30	35.20	33.41	34.80	3,271,765	+0.87(+2.58%)
Jul 14, 2009	33.72	34.40	32.92	33.93	2,377,843	+0.27(+0.80%)
Jul 13, 2009	32.73	33.71	32.73	33.66	3,046,665	+1.37(+4.25%)
Jul 10, 2009	31.81	32.47	31.42	32.28	2,641,503	+0.36(+1.12%)
Jul 09, 2009	32.79	33.07	31.84	31.93	2,465,401	-0.72(-2.22%)
Jul 08, 2009	33.20	33.32	31.82	32.65	4,570,423	-0.64(-1.93%)
Jul 07, 2009	34.60	34.75	33.11	33.29	2,868,810	-1.46(-4.20%)
Jul 06, 2009	33.28	34.83	33.19	34.75	2,955,363	+1.53(+4.62%)
Jul 02, 2009	34.91	34.93	33.22	33.22	2,930,296	-2.01(-5.71%)
Jul 01, 2009	35.19	35.57	35.14	35.23	1,709,906	+0.05(+0.14%)
Jun 30, 2009	35.08	35.35	34.66	35.18	1,837,731	+0.03(+0.09%)
Jun 29, 2009	35.16	35.37	34.41	35.15	2,230,860	+0.31(+0.90%)
Jun 26, 2009	34.71	35.09	34.25	34.83	2,340,569	-0.36(-1.02%)
Jun 25, 2009	34.52	35.21	34.45	35.19	3,250,982	-0.20(-0.57%)
Jun 24, 2009	35.42	35.86	35.02	35.39	2,385,783	+0.30(+0.84%)
Jun 23, 2009	34.84	35.75	34.51	35.10	2,578,097	+0.46(+1.33%)
Jun 22, 2009	35.88	36.18	34.54	34.64	3,263,828	-1.65(-4.56%)
Jun 19, 2009	36.87	36.94	35.79	36.29	2,680,683	-0.12(-0.33%)
Jun 18, 2009	35.93	36.79	35.63	36.41	2,022,944	+0.63(+1.76%)
Jun 17, 2009	35.99	36.54	35.07	35.78	2,661,368	-0.21(-0.58%)
Jun 16, 2009	36.62	37.03	35.33	35.99	2,305,313	-0.42(-1.16%)
Jun 15, 2009	37.77	38.13	35.99	36.41	2,928,765	-2.08(-5.39%)
Jun 12, 2009	37.16	38.52	37.08	38.48	1,876,636	+1.24(+3.33%)
Jun 11, 2009	38.22	38.45	37.07	37.25	2,228,928	-0.65(-1.71%)
Jun 10, 2009	39.74	39.98	37.10	37.89	3,470,693	-1.40(-3.55%)
Jun 09, 2009	40.14	40.14	38.99	39.29	3,307,619	-0.56(-1.40%)
Jun 08, 2009	39.70	40.23	39.26	39.85	2,719,025	-0.25(-0.61%)
Jun 05, 2009	41.92	41.92	39.98	40.09	3,123,084	-1.19(-2.89%)
Jun 04, 2009	40.26	41.78	39.89	41.29	3,513,472	+1.31(+3.29%)
Jun 03, 2009	39.89	40.69	39.48	39.98	3,366,254	-0.08(-0.20%)
Jun 02, 2009	40.02	40.62	39.37	40.06	4,107,711	-0.46(-1.13%)