US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.58	31.74	31.15	31.65	125,755	+0.26(+0.83%)
Aug 30, 2010	31.56	31.86	31.36	31.39	17,505,832	-0.26(-0.82%)
Aug 27, 2010	31.05	31.70	30.71	31.65	27,444,690	+0.01(+0.02%)
Aug 26, 2010	31.45	31.73	31.11	31.65	2,849	+0.32(+1.01%)
Aug 25, 2010	30.72	31.48	30.61	31.33	317	+0.40(+1.31%)
Aug 24, 2010	30.65	31.12	30.39	30.93	287,227	-0.14(-0.44%)
Aug 23, 2010	31.33	31.45	31.04	31.06	17,780,496	-0.15(-0.48%)
Aug 20, 2010	31.16	31.25	30.89	31.21	25,627,088	-0.09(-0.30%)
Aug 19, 2010	31.92	31.96	31.14	31.30	161	-0.73(-2.27%)
Aug 18, 2010	32.06	32.25	31.80	32.03	322	+0.01(+0.02%)
Aug 17, 2010	31.62	32.22	31.45	32.02	49,769	+0.68(+2.18%)
Aug 16, 2010	31.25	31.61	31.05	31.34	18,587,160	+0.03(+0.10%)
Aug 13, 2010	31.32	31.61	31.26	31.31	15,829,303	-0.07(-0.22%)
Aug 12, 2010	31.33	31.69	31.23	31.38	17,331,080	-0.39(-1.21%)
Aug 11, 2010	31.96	32.13	31.49	31.76	101,236	-0.73(-2.24%)
Aug 10, 2010	32.50	32.83	32.17	32.49	1,932	-0.29(-0.89%)
Aug 09, 2010	32.65	32.91	32.42	32.78	13,295,685	+0.32(+0.99%)
Aug 06, 2010	32.46	32.55	31.95	32.46	17,838,002	-0.11(-0.32%)
Aug 05, 2010	32.80	32.96	32.48	32.56	966	-0.41(-1.24%)
Aug 04, 2010	32.91	33.01	32.65	32.97	15,038	+0.11(+0.32%)
Aug 03, 2010	32.97	33.02	32.57	32.87	44,512	-0.17(-0.53%)
Aug 02, 2010	32.56	33.19	32.46	33.04	30,350,034	+0.97(+3.04%)
Jul 30, 2010	32.07	32.28	31.54	32.07	18,896,366	+0.11(+0.35%)
Jul 29, 2010	32.48	32.53	31.62	31.96	7,529	-0.29(-0.89%)
Jul 28, 2010	32.15	32.59	32.03	32.24	22,438,352	-0.05(-0.15%)
Jul 27, 2010	32.57	32.68	31.84	32.29	30,765	-0.01(-0.02%)
Jul 26, 2010	31.49	32.37	31.34	32.30	23,572,328	+0.81(+2.58%)
Jul 23, 2010	31.09	31.54	30.61	31.48	21,236,984	+0.37(+1.18%)
Jul 22, 2010	30.39	31.35	30.37	31.12	483	+1.08(+3.60%)
Jul 21, 2010	30.74	30.89	29.89	30.04	29,830,744	-0.59(-1.93%)
Jul 20, 2010	29.65	30.73	29.56	30.63	14,305	+0.52(+1.71%)
Jul 19, 2010	29.83	30.29	29.36	30.11	26,170,446	+0.34(+1.15%)
Jul 16, 2010	29.77	30.56	29.54	29.77	35,451,928	-0.70(-2.30%)
Jul 15, 2010	30.79	30.83	30.12	30.47	26,256,590	-0.31(-1.01%)
Jul 14, 2010	30.81	31.06	30.39	30.78	22,475	-0.18(-0.58%)
Jul 13, 2010	30.74	31.12	30.58	30.96	2,910	+0.97(+3.23%)
Jul 12, 2010	30.12	30.40	29.84	29.99	16,188,140	-0.19(-0.64%)
Jul 09, 2010	30.19	30.25	29.68	30.19	21,882,082	+0.39(+1.31%)
Jul 08, 2010	29.81	30.06	29.29	29.80	28,750	+0.32(+1.07%)
Jul 07, 2010	28.22	29.52	28.17	29.48	36,677,188	+1.34(+4.77%)
Jul 06, 2010	29.18	29.43	27.85	28.14	3,541	-0.56(-1.95%)
Jul 02, 2010	28.70	29.45	28.56	28.70	22,712,064	-0.43(-1.47%)
Jul 01, 2010	29.29	29.49	28.52	29.12	33,712,132	-0.19(-0.64%)
Jun 30, 2010	29.62	30.06	29.22	29.31	5,329	-0.20(-0.69%)
Jun 29, 2010	30.07	30.16	29.38	29.52	3,378,442	-1.42(-4.60%)
Jun 25, 2010	30.94	31.05	30.14	30.94	33,663,192	+0.77(+2.55%)
Jun 24, 2010	30.69	30.76	30.10	30.17	32,258,570	-0.63(-2.06%)
Jun 23, 2010	30.70	31.18	30.29	30.80	28,423,632	+0.02(+0.06%)
Jun 22, 2010	31.73	31.86	30.69	30.78	282,628	-0.89(-2.82%)
Jun 21, 2010	32.35	32.43	31.54	31.68	19,517,536	-0.23(-0.71%)
Jun 18, 2010	31.90	32.13	31.74	31.90	17,791,396	-0.09(-0.29%)
Jun 17, 2010	32.00	32.14	31.63	32.00	25,206,160	+0.05(+0.15%)
Jun 16, 2010	31.93	32.19	31.76	31.95	29,576	-0.23(-0.73%)
Jun 15, 2010	31.66	32.24	31.48	32.18	3,411	+0.68(+2.17%)
Jun 14, 2010	31.54	31.84	31.19	31.50	27,086,806	+0.37(+1.19%)
Jun 11, 2010	30.48	31.22	30.41	31.13	23,325,914	+0.32(+1.04%)
Jun 10, 2010	30.19	30.93	29.94	30.81	33,698	+1.24(+4.18%)
Jun 09, 2010	29.74	30.43	29.43	29.57	36,442,048	+0.28(+0.97%)
Jun 08, 2010	29.00	29.47	28.32	29.29	2,129	+0.37(+1.28%)
Jun 07, 2010	29.15	29.70	28.86	28.92	35,673,652	-0.15(-0.51%)
Jun 04, 2010	29.07	30.39	28.94	29.07	42,336,544	-1.49(-4.88%)
Jun 03, 2010	30.93	31.01	30.47	30.56	17,863,086	-0.26(-0.84%)
Jun 02, 2010	30.41	30.85	29.89	30.81	4,061	+0.66(+2.20%)
Jun 01, 2010	30.35	30.91	30.11	30.15	22,007	-0.60(-1.94%)
May 28, 2010	30.75	31.41	30.64	30.75	25,126,900	-0.47(-1.50%)
May 27, 2010	30.32	31.23	30.01	31.21	32,966,450	+1.61(+5.43%)
May 26, 2010	30.14	30.55	29.40	29.61	45,432	-0.12(-0.39%)
May 25, 2010	28.57	29.74	28.27	29.73	50,278	+0.31(+1.05%)
May 24, 2010	30.11	30.25	29.36	29.42	31,122,260	-0.60(-2.01%)
May 21, 2010	28.62	30.09	28.47	30.02	38,941,048	+0.94(+3.24%)
May 20, 2010	29.24	29.97	29.04	29.08	41,185	-1.48(-4.84%)
May 19, 2010	30.61	31.23	29.79	30.56	38,290,736	-0.26(-0.84%)
May 18, 2010	32.06	32.15	30.69	30.81	67,308	-0.81(-2.55%)
May 17, 2010	31.67	32.21	30.72	31.62	32,115,664	-0.05(-0.16%)
May 14, 2010	31.67	32.37	31.28	31.67	35,441,656	-1.01(-3.09%)
May 13, 2010	33.15	33.21	32.55	32.68	20,805,232	-0.44(-1.32%)
May 12, 2010	32.85	33.24	32.59	33.12	22,014,632	+0.53(+1.62%)
May 11, 2010	32.80	32.96	32.43	32.59	19,980	+0.04(+0.11%)
May 10, 2010	32.03	32.59	31.92	32.55	40,501,280	+2.01(+6.59%)
May 07, 2010	31.15	31.80	30.05	30.54	51,618,852	-0.13(-0.42%)
May 06, 2010	31.09	32.37	26.57	30.67	22,361	-1.37(-4.28%)
May 05, 2010	32.17	32.95	31.92	32.04	35,280,724	-0.78(-2.38%)
May 04, 2010	33.15	33.23	32.49	32.82	43,125	-0.79(-2.34%)
May 03, 2010	32.86	33.79	32.86	33.61	33,024,356	+1.01(+3.10%)
Apr 30, 2010	33.59	33.86	32.54	32.60	32,782,142	-1.05(-3.11%)
Apr 29, 2010	32.75	33.69	32.68	33.65	32,842,884	+1.34(+4.13%)
Apr 28, 2010	32.52	32.58	32.15	32.31	24,672,948	+0.11(+0.34%)
Apr 27, 2010	32.99	33.22	32.15	32.20	38,721	-1.05(-3.17%)
Apr 26, 2010	33.15	33.49	33.01	33.25	19,424,286	+0.21(+0.63%)
Apr 23, 2010	32.72	33.09	32.42	33.04	21,401,562	+0.42(+1.30%)
Apr 22, 2010	31.95	32.75	31.76	32.62	30,360,192	+0.47(+1.46%)
Apr 21, 2010	31.54	32.33	31.50	32.15	24,642	+0.59(+1.87%)
Apr 20, 2010	31.28	31.58	30.94	31.56	7,752	+0.49(+1.57%)
Apr 19, 2010	30.73	31.31	30.62	31.07	34,100,220	+0.12(+0.38%)
Apr 16, 2010	31.56	31.82	30.86	30.96	52,776,200	-0.66(-2.08%)
Apr 15, 2010	32.25	32.37	31.60	31.61	31,227,378	-0.81(-2.49%)
Apr 14, 2010	32.68	32.70	32.24	32.42	27,834,062	+0.03(+0.10%)
Apr 13, 2010	31.65	32.48	31.63	32.39	22,495,262	+0.72(+2.27%)
Apr 12, 2010	31.95	31.98	31.63	31.67	12,725,662	-0.21(-0.65%)
Apr 09, 2010	31.49	31.90	31.36	31.88	18,618,400	+0.50(+1.58%)
Apr 08, 2010	31.22	31.46	31.17	31.38	13,938,480	+0.01(+0.04%)
Apr 07, 2010	31.97	32.05	31.23	31.37	24,815,392	-0.69(-2.15%)
Apr 06, 2010	31.36	32.13	31.23	32.06	27,389,378	+0.63(+2.02%)
Apr 05, 2010	30.98	31.45	30.85	31.42	23,777,660	+0.64(+2.08%)
Apr 01, 2010	30.85	30.78	30.78	30.78	19,276,800	+0.14(+0.46%)
Mar 31, 2010	30.79	30.99	30.61	30.64	13,544,283	-0.28(-0.90%)
Mar 30, 2010	31.00	31.09	30.82	30.92	13,480,516	-0.06(-0.20%)
Mar 29, 2010	31.04	31.09	30.78	30.98	19,590,188	+0.14(+0.44%)
Mar 26, 2010	31.05	31.25	30.72	30.85	21,290,356	-0.11(-0.36%)
Mar 25, 2010	31.10	31.49	30.96	30.96	29,635,152	+0.05(+0.16%)
Mar 24, 2010	30.68	31.10	30.65	30.91	19,091,422	+0.10(+0.32%)
Mar 23, 2010	30.86	30.93	30.52	30.81	26,419,242	-0.09(-0.28%)
Mar 22, 2010	30.36	31.00	30.27	30.90	25,079,688	+0.32(+1.04%)
Mar 19, 2010	30.86	31.01	30.51	30.58	23,413,280	-0.26(-0.85%)
Mar 18, 2010	30.91	31.13	30.82	30.84	20,725,340	-0.12(-0.39%)
Mar 17, 2010	30.66	31.07	30.55	30.96	32,906,330	+0.37(+1.22%)
Mar 16, 2010	29.93	30.63	29.84	30.59	29,747,468	+0.77(+2.60%)
Mar 15, 2010	29.60	29.93	29.58	29.82	20,623,444	-0.09(-0.29%)
Mar 12, 2010	29.90	30.05	29.64	29.90	20,024,500	+0.22(+0.74%)
Mar 11, 2010	29.35	29.69	29.27	29.68	14,119,578	+0.15(+0.50%)
Mar 10, 2010	29.44	29.65	29.26	29.54	17,360,766	+0.16(+0.54%)
Mar 09, 2010	29.15	29.73	29.07	29.38	20,083,606	+0.10(+0.33%)
Mar 08, 2010	28.99	29.36	28.93	29.28	13,936,254	+0.36(+1.24%)
Mar 05, 2010	28.35	29.02	28.32	28.92	21,421,714	+0.65(+2.29%)
Mar 04, 2010	28.16	28.30	28.10	28.27	12,503,937	+0.12(+0.41%)
Mar 03, 2010	28.26	28.34	28.10	28.16	12,770,180	-0.06(-0.22%)
Mar 02, 2010	28.29	28.35	28.15	28.22	14,347,565	+0.01(+0.04%)
Mar 01, 2010	28.09	28.32	28.03	28.21	11,472,620	+0.29(+1.03%)
Feb 26, 2010	28.01	28.26	27.80	27.92	18,457,100	-0.07(-0.24%)
Feb 25, 2010	27.52	28.00	27.37	27.99	21,409,110	+0.14(+0.50%)
Feb 24, 2010	27.59	27.87	27.55	27.85	15,830,447	+0.27(+0.97%)
Feb 23, 2010	27.65	27.87	27.51	27.58	15,797,867	-0.22(-0.79%)
Feb 22, 2010	27.74	27.94	27.63	27.80	19,800,344	+0.12(+0.42%)
Feb 19, 2010	27.57	27.85	27.46	27.68	20,637,684	-0.01(-0.02%)
Feb 18, 2010	27.23	27.76	27.13	27.69	23,102,796	+0.37(+1.34%)
Feb 17, 2010	27.13	27.43	27.12	27.32	21,716,888	+0.26(+0.95%)
Feb 16, 2010	26.66	27.13	26.61	27.07	27,486,832	+0.71(+2.68%)
Feb 12, 2010	25.81	26.36	26.36	26.36	23,065,160	+0.24(+0.91%)
Feb 11, 2010	25.85	26.14	25.58	26.12	19,480,478	+0.23(+0.87%)
Feb 10, 2010	25.93	26.23	25.43	25.90	27,316,776	+0.02(+0.07%)
Feb 09, 2010	26.27	26.32	25.68	25.88	36,518,664	-0.63(-2.37%)
Feb 08, 2010	26.65	26.73	25.91	26.51	25,169,332	-0.05(-0.21%)
Feb 05, 2010	26.16	26.66	25.77	26.56	53,999,956	+0.49(+1.87%)
Feb 04, 2010	26.83	26.88	26.05	26.07	45,319,436	-1.01(-3.74%)
Feb 03, 2010	27.30	27.34	26.90	27.09	25,658,664	-0.32(-1.16%)
Feb 02, 2010	27.03	27.53	26.79	27.40	30,401,886	+0.50(+1.85%)
Feb 01, 2010	26.68	27.01	26.63	26.91	21,658,578	+0.43(+1.62%)
Jan 29, 2010	26.84	27.08	26.34	26.48	35,135,968	-0.18(-0.66%)
Jan 28, 2010	27.07	27.12	26.43	26.65	32,695,068	-0.26(-0.95%)
Jan 27, 2010	26.77	26.95	26.29	26.91	38,040,912	+0.24(+0.91%)
Jan 26, 2010	26.66	27.09	26.60	26.66	26,554,318	-0.23(-0.86%)
Jan 25, 2010	27.01	27.02	26.39	26.90	34,883,044	+0.20(+0.73%)
Jan 22, 2010	27.26	27.52	26.62	26.70	43,529,408	-0.63(-2.30%)
Jan 21, 2010	28.12	28.30	27.27	27.33	50,584,656	-0.80(-2.84%)
Jan 20, 2010	28.18	28.20	27.85	28.13	21,379,316	-0.29(-1.03%)
Jan 19, 2010	27.84	28.49	27.81	28.42	25,625,716	+0.55(+1.99%)
Jan 15, 2010	28.04	27.87	27.87	27.87	24,779,846	-0.26(-0.91%)
Jan 14, 2010	28.18	28.23	27.97	28.12	11,865,122	-0.10(-0.35%)
Jan 13, 2010	27.73	28.26	27.69	28.22	24,320,270	+0.52(+1.87%)
Jan 12, 2010	27.89	28.13	27.54	27.70	24,928,108	-0.48(-1.69%)
Jan 11, 2010	28.19	28.33	28.00	28.18	12,916,004	+0.13(+0.48%)
Jan 08, 2010	28.16	28.18	27.79	28.04	17,437,350	-0.19(-0.67%)
Jan 07, 2010	27.96	28.36	27.66	28.23	26,844,188	+0.25(+0.89%)
Jan 06, 2010	28.01	28.18	27.87	27.98	24,374,366	-0.01(-0.04%)
Jan 05, 2010	27.93	28.02	27.61	27.99	23,823,056	+0.07(+0.24%)
Jan 04, 2010	28.32	28.44	27.76	27.93	27,808,682	-0.07(-0.24%)
Dec 31, 2009	28.62	27.99	27.99	27.99	15,794,195	-0.55(-1.94%)
Dec 30, 2009	28.43	28.56	28.24	28.55	14,340,680	+0.05(+0.17%)
Dec 29, 2009	28.99	29.11	28.50	28.50	22,200,674	-0.41(-1.43%)
Dec 28, 2009	28.93	29.23	28.79	28.91	24,464,428	+0.10(+0.36%)
Dec 24, 2009	28.62	28.83	28.54	28.81	7,270,810	+0.36(+1.26%)
Dec 23, 2009	28.19	28.69	28.16	28.45	18,527,814	+0.32(+1.13%)
Dec 22, 2009	27.89	28.14	27.85	28.13	19,582,072	+0.36(+1.28%)
Dec 21, 2009	27.61	27.86	27.54	27.78	18,615,618	+0.27(+0.99%)
Dec 18, 2009	27.38	27.52	27.05	27.51	23,175,278	+0.21(+0.77%)
Dec 17, 2009	27.25	27.46	27.09	27.29	25,610,038	-0.19(-0.70%)
Dec 16, 2009	27.45	27.61	27.32	27.49	32,018,704	+0.18(+0.66%)
Dec 15, 2009	27.39	27.46	27.20	27.31	21,752,318	-0.25(-0.92%)
Dec 14, 2009	27.28	27.61	27.28	27.56	24,425,736	+0.52(+1.94%)
Dec 11, 2009	26.70	27.07	26.65	27.04	22,453,682	+0.39(+1.45%)
Dec 10, 2009	26.87	26.96	26.50	26.65	21,105,026	-0.08(-0.29%)
Dec 09, 2009	26.81	26.98	26.67	26.73	23,270,066	-0.04(-0.14%)
Dec 08, 2009	26.68	27.17	26.63	26.76	36,380,604	-0.16(-0.60%)
Dec 07, 2009	27.32	27.39	26.70	26.93	33,821,368	-0.48(-1.74%)
Dec 04, 2009	27.31	27.60	26.88	27.40	53,541,800	+0.72(+2.69%)
Dec 03, 2009	27.08	27.40	26.58	26.69	49,251,488	-0.23(-0.85%)
Dec 02, 2009	26.46	27.08	26.42	26.91	32,260,518	+0.39(+1.48%)
Dec 01, 2009	26.39	26.68	26.15	26.52	34,877,356	+0.34(+1.29%)
Nov 30, 2009	25.32	26.28	25.14	26.19	40,628,172	+0.95(+3.75%)
Nov 27, 2009	25.20	25.70	25.08	25.24	23,255,104	-0.74(-2.83%)
Nov 25, 2009	25.99	26.16	25.91	25.97	19,498,948	+0.10(+0.40%)
Nov 24, 2009	26.22	26.26	25.79	25.87	31,903,454	-0.39(-1.47%)
Nov 23, 2009	26.40	26.66	26.05	26.26	32,320,354	+0.30(+1.14%)
Nov 20, 2009	25.96	26.10	25.86	25.96	25,731,058	-0.20(-0.76%)
Nov 19, 2009	26.44	26.47	26.02	26.16	29,282,662	-0.53(-1.99%)
Nov 18, 2009	26.23	26.78	26.20	26.69	32,063,634	+0.43(+1.65%)
Nov 17, 2009	26.50	26.80	26.21	26.26	34,746,444	-0.38(-1.43%)
Nov 16, 2009	26.26	26.88	26.21	26.64	45,505,920	+0.59(+2.27%)
Nov 13, 2009	25.90	26.11	25.68	26.05	30,818,378	+0.34(+1.34%)
Nov 12, 2009	26.00	26.18	25.64	25.70	31,222,690	-0.31(-1.18%)
Nov 11, 2009	25.73	26.17	25.66	26.01	39,512,440	+0.47(+1.84%)
Nov 10, 2009	25.52	25.71	25.17	25.54	35,215,836	-0.13(-0.50%)
Nov 09, 2009	24.85	25.74	24.76	25.67	43,221,332	+1.15(+4.70%)
Nov 06, 2009	24.51	24.91	24.32	24.51	36,238,328	+0.02(+0.10%)
Nov 05, 2009	24.70	24.95	24.43	24.49	35,455,108	+0.10(+0.40%)
Nov 04, 2009	25.17	25.24	24.34	24.39	42,916,108	-0.45(-1.80%)
Nov 03, 2009	24.16	24.89	24.12	24.84	42,967,916	+0.35(+1.43%)
Nov 02, 2009	24.53	25.03	23.79	24.49	61,401,736	+0.04(+0.15%)
Oct 30, 2009	24.77	24.91	23.88	24.45	71,307,952	-0.48(-1.91%)
Oct 29, 2009	24.26	25.03	24.20	24.93	48,313,048	+1.03(+4.32%)
Oct 28, 2009	24.79	25.15	23.86	23.90	59,478,288	-1.04(-4.18%)
Oct 27, 2009	25.35	25.49	24.85	24.94	44,040,212	-0.39(-1.52%)
Oct 26, 2009	25.44	26.05	25.27	25.33	45,322,008	-0.16(-0.62%)
Oct 23, 2009	25.57	25.64	25.32	25.49	34,521,256	-0.28(-1.10%)
Oct 22, 2009	25.15	25.81	24.79	25.77	38,763,624	+0.57(+2.25%)
Oct 21, 2009	25.26	25.85	25.09	25.20	58,271,756	-0.20(-0.78%)
Oct 20, 2009	25.31	25.49	25.30	25.40	29,378,712	-0.48(-1.86%)
Oct 19, 2009	25.44	25.93	25.35	25.88	32,993,922	+0.59(+2.31%)
Oct 16, 2009	25.58	25.70	25.23	25.30	29,702,774	-0.71(-2.71%)
Oct 15, 2009	25.99	26.08	25.83	26.00	24,947,300	-0.20(-0.76%)
Oct 14, 2009	25.77	26.30	25.59	26.20	34,974,884	+0.93(+3.67%)
Oct 13, 2009	25.52	25.61	25.09	25.27	26,728,198	-0.39(-1.50%)
Oct 12, 2009	25.70	25.98	25.54	25.66	18,762,904	-0.04(-0.16%)
Oct 09, 2009	25.37	25.71	25.16	25.70	24,646,160	+0.25(+0.97%)
Oct 08, 2009	25.37	25.70	25.18	25.46	30,787,468	+0.47(+1.88%)
Oct 07, 2009	24.97	25.21	24.68	24.99	34,247,868	-0.08(-0.31%)
Oct 06, 2009	25.37	25.66	24.71	25.06	49,962,808	+0.01(+0.02%)
Oct 05, 2009	24.60	25.16	24.50	25.06	37,278,552	+0.66(+2.69%)
Oct 02, 2009	24.08	25.11	24.05	24.40	61,048,376	-0.24(-0.98%)
Oct 01, 2009	25.65	25.72	24.59	24.64	50,122,088	-1.09(-4.24%)
Sep 30, 2009	26.11	26.20	25.37	25.73	46,150,624	-0.18(-0.70%)
Sep 29, 2009	26.45	26.62	25.84	25.91	37,008,148	-0.01(-0.05%)
Sep 28, 2009	25.57	26.41	25.49	25.93	31,796,004	+0.56(+2.21%)
Sep 25, 2009	25.17	25.64	24.92	25.37	39,305,472	-0.02(-0.07%)
Sep 24, 2009	26.38	26.53	25.17	25.38	59,261,884	-0.87(-3.31%)
Sep 23, 2009	27.29	27.30	26.20	26.25	46,026,100	-0.91(-3.35%)
Sep 22, 2009	26.64	27.25	26.58	27.16	44,200,212	+0.81(+3.09%)
Sep 21, 2009	26.36	26.62	26.14	26.35	31,697,258	-0.42(-1.59%)
Sep 18, 2009	26.86	27.11	26.31	26.77	37,272,944	-0.42(-1.56%)
Sep 17, 2009	26.93	27.77	26.36	27.20	57,071,660	+0.91(+3.48%)
Sep 16, 2009	26.13	26.95	26.03	26.28	65,276,600	+0.38(+1.48%)
Sep 15, 2009	25.58	26.25	25.15	25.90	54,665,868	+0.45(+1.76%)
Sep 14, 2009	24.41	25.47	24.38	25.45	34,498,932	+0.71(+2.88%)
Sep 11, 2009	24.90	25.03	24.43	24.74	29,912,298	-0.08(-0.31%)
Sep 10, 2009	24.45	24.82	24.08	24.82	31,964,322	+0.35(+1.42%)
Sep 09, 2009	23.97	24.53	23.80	24.47	33,913,648	+0.48(+2.02%)
Sep 08, 2009	23.60	24.00	23.42	23.99	38,363,352	+0.75(+3.22%)
Sep 04, 2009	22.96	23.26	22.58	23.24	24,591,550	+0.27(+1.20%)
Sep 03, 2009	22.80	23.01	22.39	22.96	27,193,734	+0.40(+1.77%)
Sep 02, 2009	22.80	22.98	22.55	22.56	35,237,252	-0.45(-1.97%)