Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.14	33.63	33.04	33.09	15,375	+0.24(+0.72%)
Jun 29, 2010	32.85	33.47	32.63	32.85	4,560	-1.10(-3.24%)
Jun 25, 2010	33.95	34.17	33.40	33.95	1,917,014	+0.30(+0.90%)
Jun 24, 2010	33.95	34.28	33.63	33.65	237	-0.53(-1.56%)
Jun 23, 2010	33.73	34.82	33.56	34.18	395	+0.35(+1.03%)
Jun 22, 2010	35.66	35.78	33.76	33.83	658	-1.70(-4.78%)
Jun 21, 2010	36.36	36.81	35.39	35.53	1,172,311	-0.40(-1.12%)
Jun 18, 2010	35.93	36.01	35.45	35.93	1,619,963	+0.28(+0.77%)
Jun 17, 2010	35.73	35.93	35.47	35.66	1,433,043	-0.10(-0.27%)
Jun 16, 2010	35.84	36.05	35.59	35.76	1,711,673	-0.29(-0.81%)
Jun 15, 2010	36.13	36.18	35.57	36.05	639	+0.38(+1.06%)
Jun 14, 2010	36.36	36.52	35.38	35.67	2,806,022	-0.22(-0.61%)
Jun 11, 2010	35.16	35.91	34.83	35.89	3,378,833	+0.48(+1.36%)
Jun 10, 2010	34.75	35.49	34.75	35.41	1,270	+0.89(+2.59%)
Jun 09, 2010	34.39	35.17	34.13	34.51	3,161,118	+0.41(+1.20%)
Jun 08, 2010	33.52	34.24	33.01	34.10	1,465	+0.85(+2.55%)
Jun 07, 2010	33.87	34.28	33.21	33.25	3,073,860	+0.06(+0.17%)
Jun 04, 2010	33.20	34.26	33.01	33.20	3,807,156	-1.07(-3.12%)
Jun 03, 2010	33.37	34.36	33.11	34.27	175	+0.73(+2.19%)
Jun 02, 2010	31.39	33.67	31.38	33.53	67,715	+1.47(+4.60%)
Jun 01, 2010	32.19	32.93	31.93	32.06	2,214,254	-0.34(-1.04%)
May 28, 2010	32.39	32.94	32.27	32.39	1,862,507	-0.56(-1.71%)
May 27, 2010	32.44	33.02	31.73	32.96	2,659,320	+1.23(+3.88%)
May 26, 2010	31.53	32.18	31.16	31.73	2,354,543	+0.60(+1.92%)
May 25, 2010	30.43	31.22	29.61	31.13	1,083	+0.41(+1.33%)
May 24, 2010	30.99	31.47	30.68	30.72	1,204,927	-0.30(-0.97%)
May 21, 2010	29.65	31.12	29.47	31.02	1,956,849	+0.90(+2.99%)
May 20, 2010	30.35	30.96	30.04	30.12	3,576	-1.36(-4.32%)
May 19, 2010	31.60	32.06	30.92	31.48	1,532,550	-0.35(-1.11%)
May 18, 2010	33.01	33.12	31.69	31.84	1,270	-0.83(-2.54%)
May 17, 2010	32.78	33.18	31.85	32.67	1,548,939	-0.04(-0.12%)
May 14, 2010	32.71	33.44	32.53	32.71	1,803,432	-0.92(-2.74%)
May 13, 2010	34.07	34.18	33.54	33.63	1,638,323	-0.44(-1.29%)
May 12, 2010	34.07	34.41	33.87	34.07	1,585,649	-0.05(-0.15%)
May 11, 2010	34.47	34.59	34.02	34.12	5,479	-0.03(-0.10%)
May 10, 2010	33.37	34.16	33.33	34.15	2,160,159	+2.52(+7.95%)
May 07, 2010	32.13	32.92	31.50	31.64	2,138,593	-0.64(-1.98%)
May 06, 2010	32.22	33.29	30.34	32.27	1,054	-0.83(-2.51%)
May 05, 2010	33.15	33.76	33.06	33.11	1,312,930	-0.33(-0.99%)
May 04, 2010	34.03	34.03	33.13	33.44	1,534,547	-0.67(-1.95%)
May 03, 2010	33.54	34.19	33.54	34.10	1,769,473	+0.69(+2.06%)
Apr 30, 2010	34.20	34.38	33.36	33.41	1,948,063	-0.86(-2.51%)
Apr 29, 2010	33.80	34.65	33.71	34.27	2,484,639	+1.10(+3.33%)
Apr 28, 2010	33.61	33.88	33.03	33.17	2,811,124	-0.18(-0.53%)
Apr 27, 2010	33.92	34.42	33.30	33.34	3,297,029	-0.89(-2.61%)
Apr 26, 2010	33.73	34.68	33.57	34.24	1,737,829	+0.46(+1.36%)
Apr 23, 2010	33.21	33.82	33.06	33.78	1,711,680	+0.52(+1.56%)
Apr 22, 2010	32.21	33.44	32.01	33.26	1,287,326	+0.91(+2.80%)
Apr 21, 2010	31.93	32.47	31.73	32.35	1,677,368	+0.33(+1.03%)
Apr 20, 2010	31.40	32.02	31.12	32.02	21,631	+0.88(+2.81%)
Apr 19, 2010	31.09	31.27	30.75	31.15	2,686,549	-0.12(-0.38%)
Apr 16, 2010	31.66	31.96	31.21	31.27	2,049,755	-0.41(-1.29%)
Apr 15, 2010	32.22	32.50	31.61	31.68	1,787,194	-0.68(-2.09%)
Apr 14, 2010	33.23	33.25	32.25	32.35	1,754,452	-0.66(-2.00%)
Apr 13, 2010	32.12	33.11	31.89	33.01	1,291,423	+0.96(+2.98%)
Apr 12, 2010	32.30	32.41	32.05	32.06	1,302,226	-0.14(-0.44%)
Apr 09, 2010	31.65	32.26	31.39	32.20	1,089,761	+0.67(+2.11%)
Apr 08, 2010	31.41	31.60	31.24	31.53	1,641,575	+0.13(+0.40%)
Apr 07, 2010	31.96	32.06	31.32	31.41	1,550,385	-0.62(-1.94%)
Apr 06, 2010	31.55	32.19	31.32	32.03	1,902,413	+0.45(+1.42%)
Apr 05, 2010	31.18	31.93	30.98	31.58	1,263,596	+0.61(+1.97%)
Apr 01, 2010	30.99	30.97	30.97	30.97	1,131,725	+0.12(+0.39%)
Mar 31, 2010	30.91	31.06	30.64	30.85	1,235,988	-0.14(-0.46%)
Mar 30, 2010	31.39	31.39	30.84	30.99	1,376,255	-0.28(-0.91%)
Mar 29, 2010	31.18	31.41	31.06	31.28	1,165,138	+0.25(+0.81%)
Mar 26, 2010	31.56	31.66	30.89	31.03	1,927,614	-0.53(-1.68%)
Mar 25, 2010	31.75	31.96	31.54	31.56	1,720,899	-0.05(-0.16%)
Mar 24, 2010	31.49	32.12	31.40	31.61	1,737,055	+0.09(+0.29%)
Mar 23, 2010	32.03	32.03	31.28	31.52	1,877,820	-0.62(-1.93%)
Mar 22, 2010	31.63	32.22	31.51	32.14	1,576,941	+0.26(+0.82%)
Mar 19, 2010	31.78	31.97	31.40	31.88	2,283,084	+0.04(+0.13%)
Mar 18, 2010	31.85	32.01	31.73	31.84	1,005,957	-0.02(-0.05%)
Mar 17, 2010	31.96	32.01	31.64	31.85	1,314,456	+0.01(+0.04%)
Mar 16, 2010	31.63	31.88	31.39	31.84	2,729,163	+0.26(+0.83%)
Mar 15, 2010	31.37	31.65	31.33	31.58	1,110,178	-0.03(-0.09%)
Mar 12, 2010	31.86	31.93	31.39	31.61	2,095,460	+0.11(+0.36%)
Mar 11, 2010	30.68	31.58	30.54	31.49	4,912,228	+0.80(+2.61%)
Mar 10, 2010	31.00	31.08	30.51	30.69	1,634,328	-0.36(-1.14%)
Mar 09, 2010	30.79	31.50	30.79	31.05	917,002	+0.03(+0.09%)
Mar 08, 2010	30.49	31.09	30.49	31.02	1,473,845	+0.39(+1.29%)
Mar 05, 2010	30.03	30.69	29.93	30.62	2,010,995	+0.73(+2.43%)
Mar 04, 2010	29.87	29.94	29.64	29.90	1,845,941	+0.18(+0.61%)
Mar 03, 2010	29.75	29.86	29.52	29.72	1,247,022	-0.08(-0.28%)
Mar 02, 2010	29.58	29.81	29.38	29.80	1,970,364	+0.23(+0.76%)
Mar 01, 2010	29.14	29.61	29.02	29.58	1,999,807	+0.47(+1.63%)
Feb 26, 2010	28.93	29.42	28.93	29.10	1,700,665	+0.19(+0.66%)
Feb 25, 2010	28.30	29.02	28.21	28.91	1,676,583	+0.07(+0.23%)
Feb 24, 2010	28.59	28.85	28.46	28.84	1,656,498	+0.27(+0.95%)
Feb 23, 2010	28.64	28.86	28.51	28.57	1,342,565	-0.08(-0.28%)
Feb 22, 2010	28.42	28.79	28.11	28.65	1,195,760	+0.40(+1.42%)
Feb 19, 2010	27.91	28.40	27.87	28.25	1,304,330	+0.13(+0.46%)
Feb 18, 2010	27.41	28.20	27.41	28.12	1,055,762	+0.56(+2.03%)
Feb 17, 2010	27.44	27.71	27.32	27.56	1,107,771	+0.24(+0.87%)
Feb 16, 2010	27.07	27.39	26.95	27.32	1,374,426	+0.43(+1.62%)
Feb 12, 2010	26.29	26.89	26.89	26.89	939,211	+0.26(+0.97%)
Feb 11, 2010	26.34	26.65	26.24	26.63	1,510,574	+0.29(+1.09%)
Feb 10, 2010	26.42	26.62	26.07	26.34	1,277,520	-0.04(-0.15%)
Feb 09, 2010	26.93	26.93	26.24	26.38	1,181,921	-1.13(-4.10%)
Feb 08, 2010	27.52	27.67	26.49	27.51	1,419,194	-0.05(-0.18%)
Feb 05, 2010	27.01	27.58	26.91	27.56	2,490,776	+0.54(+2.00%)
Feb 04, 2010	27.67	27.67	26.94	27.02	2,345,336	-0.80(-2.86%)
Feb 03, 2010	27.87	27.89	27.45	27.81	1,755,061	-0.15(-0.54%)
Feb 02, 2010	27.40	28.07	27.26	27.97	2,646,085	+0.84(+3.11%)
Feb 01, 2010	27.18	27.39	26.66	27.12	2,185,645	+0.04(+0.16%)
Jan 29, 2010	27.16	27.32	26.77	27.08	2,006,652	+0.01(+0.04%)
Jan 28, 2010	27.48	27.57	26.91	27.07	1,172,229	-0.37(-1.34%)
Jan 27, 2010	27.28	27.54	26.96	27.44	1,545,235	+0.07(+0.27%)
Jan 26, 2010	27.45	27.80	27.25	27.36	1,291,668	-0.16(-0.59%)
Jan 25, 2010	28.05	28.08	27.23	27.53	1,208,121	-0.17(-0.63%)
Jan 22, 2010	28.44	28.75	27.65	27.70	2,329,869	-0.77(-2.71%)
Jan 21, 2010	28.64	28.97	28.38	28.48	3,975,609	+0.01(+0.04%)
Jan 20, 2010	28.64	28.64	28.07	28.46	1,409,121	-0.34(-1.18%)
Jan 19, 2010	28.26	29.00	28.26	28.80	2,127,780	+0.59(+2.10%)
Jan 15, 2010	28.45	28.21	28.21	28.21	2,468,819	-0.28(-0.99%)
Jan 14, 2010	28.20	28.68	28.06	28.49	1,568,245	+0.17(+0.60%)
Jan 13, 2010	28.21	28.48	28.07	28.32	1,442,798	+0.14(+0.48%)
Jan 12, 2010	28.29	28.49	27.88	28.19	1,448,152	-0.33(-1.17%)
Jan 11, 2010	28.88	28.99	28.41	28.52	1,077,448	-0.14(-0.49%)
Jan 08, 2010	28.28	28.74	28.16	28.66	1,722,104	+0.32(+1.11%)
Jan 07, 2010	28.03	28.48	27.94	28.35	1,561,630	+0.25(+0.88%)
Jan 06, 2010	28.58	28.64	27.96	28.10	1,751,598	-0.38(-1.35%)
Jan 05, 2010	28.23	28.52	27.94	28.48	1,491,417	+0.19(+0.66%)
Jan 04, 2010	28.42	28.78	27.89	28.29	2,316,371	-0.07(-0.26%)
Dec 31, 2009	28.22	28.37	28.37	28.37	1,849,354	+0.27(+0.96%)
Dec 30, 2009	27.81	28.27	27.65	28.10	1,131,277	+0.32(+1.14%)
Dec 29, 2009	28.19	28.19	27.48	27.78	1,095,413	-0.33(-1.18%)
Dec 28, 2009	27.97	28.22	27.95	28.11	1,332,884	+0.27(+0.97%)
Dec 24, 2009	27.69	27.87	27.63	27.84	528,097	+0.15(+0.53%)
Dec 23, 2009	27.47	27.87	27.37	27.70	2,072,044	+0.11(+0.39%)
Dec 22, 2009	27.23	27.62	27.20	27.59	1,943,649	+0.34(+1.24%)
Dec 21, 2009	27.22	27.37	27.22	27.25	1,506,527	+0.03(+0.12%)
Dec 18, 2009	27.49	27.63	27.17	27.22	2,454,080	-0.20(-0.74%)
Dec 17, 2009	27.56	27.68	27.26	27.42	1,309,018	-0.26(-0.94%)
Dec 16, 2009	27.34	27.83	27.22	27.68	1,088,290	+0.51(+1.87%)
Dec 15, 2009	27.30	27.34	27.03	27.17	1,044,321	-0.14(-0.52%)
Dec 14, 2009	27.06	27.36	27.04	27.31	1,453,804	+0.12(+0.44%)
Dec 11, 2009	27.09	27.26	26.73	27.19	1,965,232	+0.04(+0.15%)
Dec 10, 2009	27.10	27.19	26.80	27.15	1,136,289	+0.08(+0.29%)
Dec 09, 2009	27.36	27.42	26.98	27.08	1,280,267	-0.15(-0.54%)
Dec 08, 2009	27.11	27.54	26.99	27.22	2,084,163	-0.05(-0.19%)
Dec 07, 2009	27.94	28.04	27.05	27.27	2,621,844	-0.87(-3.11%)
Dec 04, 2009	27.31	28.21	27.23	28.15	2,384,556	+1.06(+3.92%)
Dec 03, 2009	27.65	27.84	26.97	27.09	2,681,392	-0.43(-1.56%)
Dec 02, 2009	27.31	27.58	27.20	27.52	3,548,100	+0.03(+0.10%)
Dec 01, 2009	27.59	27.81	27.33	27.49	2,408,760	+0.03(+0.12%)
Nov 30, 2009	26.42	27.53	26.20	27.45	2,641,927	+1.21(+4.60%)
Nov 27, 2009	26.12	26.71	25.98	26.25	953,568	-0.30(-1.15%)
Nov 25, 2009	26.52	26.75	26.45	26.55	871,158	+0.06(+0.23%)
Nov 24, 2009	26.60	26.68	26.26	26.49	1,414,366	-0.12(-0.47%)
Nov 23, 2009	27.01	27.26	26.39	26.61	1,659,697	-0.07(-0.25%)
Nov 20, 2009	26.93	27.00	26.67	26.68	1,893,447	-0.33(-1.21%)
Nov 19, 2009	26.77	27.17	26.64	27.01	1,528,732	-0.18(-0.66%)
Nov 18, 2009	26.72	27.24	26.65	27.19	1,363,015	+0.43(+1.60%)
Nov 17, 2009	27.31	27.75	26.74	26.76	2,201,946	-0.77(-2.79%)
Nov 16, 2009	27.12	27.74	26.88	27.53	2,428,885	+0.55(+2.03%)
Nov 13, 2009	26.50	27.01	26.29	26.98	1,367,384	+0.65(+2.49%)
Nov 12, 2009	26.88	27.08	26.27	26.33	2,178,568	-0.48(-1.79%)
Nov 11, 2009	26.26	26.85	26.26	26.80	2,114,581	+0.65(+2.50%)
Nov 10, 2009	26.17	26.47	26.00	26.15	1,307,566	-0.33(-1.24%)
Nov 09, 2009	25.50	26.52	25.26	26.48	2,235,954	+1.21(+4.78%)
Nov 06, 2009	25.41	25.56	25.06	25.27	1,839,053	+0.03(+0.13%)
Nov 05, 2009	25.46	25.67	25.21	25.24	2,632,748	-0.05(-0.20%)
Nov 04, 2009	25.72	26.06	25.26	25.29	1,952,223	-0.30(-1.17%)
Nov 03, 2009	24.93	25.61	24.89	25.59	2,885,878	+0.45(+1.80%)
Nov 02, 2009	25.63	25.90	24.71	25.14	2,653,113	-0.33(-1.29%)
Oct 30, 2009	25.56	25.95	25.08	25.46	3,509,729	-0.37(-1.44%)
Oct 29, 2009	25.29	25.92	25.29	25.83	2,714,079	+0.69(+2.74%)
Oct 28, 2009	25.79	25.95	25.14	25.15	3,678,918	-0.48(-1.87%)
Oct 27, 2009	25.96	26.09	25.57	25.63	2,105,969	-0.19(-0.74%)
Oct 26, 2009	25.76	26.27	25.73	25.82	1,743,904	+0.12(+0.48%)
Oct 23, 2009	25.76	25.78	25.41	25.69	3,007,768	-0.48(-1.83%)
Oct 22, 2009	25.13	26.23	24.88	26.17	2,139,475	+0.89(+3.50%)
Oct 21, 2009	25.45	25.80	25.23	25.29	1,615,810	-0.08(-0.31%)
Oct 20, 2009	25.11	25.51	25.11	25.37	1,299,954	-0.47(-1.81%)
Oct 19, 2009	25.61	26.00	25.50	25.83	1,177,961	+0.38(+1.48%)
Oct 16, 2009	25.76	25.88	25.31	25.46	1,660,828	-0.45(-1.72%)
Oct 15, 2009	25.81	26.16	25.81	25.90	1,049,959	-0.20(-0.78%)
Oct 14, 2009	25.76	26.18	25.55	26.11	1,900,521	+0.65(+2.57%)
Oct 13, 2009	26.03	26.17	25.38	25.45	2,772,075	-0.60(-2.30%)
Oct 12, 2009	25.92	26.18	25.67	26.05	1,072,521	+0.25(+0.96%)
Oct 09, 2009	25.75	26.08	25.45	25.80	1,505,400	-0.05(-0.17%)
Oct 08, 2009	25.81	26.07	25.59	25.85	1,727,613	+0.40(+1.57%)
Oct 07, 2009	25.37	25.60	25.11	25.45	2,028,588	-0.05(-0.20%)
Oct 06, 2009	25.16	26.02	25.10	25.50	8,177,418	+0.64(+2.59%)
Oct 05, 2009	24.58	25.06	24.57	24.85	3,233,933	+0.28(+1.15%)
Oct 02, 2009	24.41	25.48	24.23	24.57	1,763,049	-0.50(-1.98%)
Oct 01, 2009	25.80	25.92	25.05	25.07	3,431,331	-0.72(-2.80%)
Sep 30, 2009	25.90	26.29	25.20	25.79	1,998,097	+0.12(+0.46%)
Sep 29, 2009	25.67	25.91	25.20	25.67	2,642,633	+0.28(+1.11%)
Sep 28, 2009	24.62	25.54	24.61	25.39	2,257,905	+0.86(+3.50%)
Sep 25, 2009	24.86	24.98	24.32	24.53	2,156,022	-0.49(-1.94%)
Sep 24, 2009	25.69	25.78	24.76	25.02	3,471,317	-0.65(-2.55%)
Sep 23, 2009	25.79	26.42	25.64	25.67	4,158,372	-0.09(-0.35%)
Sep 22, 2009	25.30	25.84	25.30	25.76	1,591,184	+0.59(+2.35%)
Sep 21, 2009	25.03	25.46	24.82	25.17	1,559,613	-0.11(-0.42%)
Sep 18, 2009	25.57	25.77	25.06	25.28	2,852,022	-0.30(-1.17%)
Sep 17, 2009	26.08	27.20	25.51	25.57	3,667,151	-0.34(-1.32%)
Sep 16, 2009	26.11	26.40	25.85	25.92	1,980,809	+0.07(+0.26%)
Sep 15, 2009	25.36	26.14	25.29	25.85	1,531,655	+0.44(+1.73%)
Sep 14, 2009	24.46	25.41	24.41	25.41	1,043,795	+0.70(+2.83%)
Sep 11, 2009	24.79	24.99	24.46	24.71	1,023,120	-0.45(-1.79%)
Sep 10, 2009	24.93	25.24	24.64	25.16	1,557,325	+0.17(+0.68%)
Sep 09, 2009	24.87	25.11	24.59	24.99	2,603,522	+0.06(+0.25%)
Sep 08, 2009	24.03	24.95	24.00	24.93	2,371,401	+0.98(+4.07%)
Sep 04, 2009	23.91	24.07	23.48	23.96	1,710,047	-0.04(-0.16%)
Sep 03, 2009	23.26	24.01	23.04	24.00	2,533,617	+0.95(+4.11%)
Sep 02, 2009	23.30	23.52	22.99	23.05	2,168,245	-0.41(-1.73%)
Sep 01, 2009	24.35	24.36	23.43	23.45	3,893,785	-1.13(-4.61%)
Aug 31, 2009	24.59	24.88	24.38	24.59	2,393,978	-0.30(-1.22%)
Aug 28, 2009	24.87	24.95	24.36	24.89	1,673,588	+0.25(+1.03%)
Aug 27, 2009	24.37	24.69	23.89	24.64	1,553,819	+0.34(+1.42%)
Aug 26, 2009	24.27	24.38	23.88	24.29	2,101,330	+0.02(+0.09%)
Aug 25, 2009	24.68	24.69	23.92	24.27	2,005,417	-0.17(-0.69%)
Aug 24, 2009	24.90	25.04	24.37	24.44	1,513,092	-0.20(-0.80%)
Aug 21, 2009	24.32	25.10	24.06	24.64	1,815,492	+0.71(+2.97%)
Aug 20, 2009	23.18	23.96	23.09	23.93	2,062,165	+0.93(+4.02%)
Aug 19, 2009	23.13	23.21	22.79	23.00	2,411,621	-0.47(-2.02%)
Aug 18, 2009	23.89	24.15	23.35	23.48	3,329,030	-0.46(-1.93%)
Aug 17, 2009	23.78	24.20	23.75	23.94	3,251,367	-0.60(-2.46%)
Aug 14, 2009	24.66	24.85	24.28	24.54	3,548,044	-0.76(-2.99%)
Aug 13, 2009	25.41	25.73	25.03	25.30	2,420,012	+0.11(+0.45%)
Aug 12, 2009	25.04	25.74	24.94	25.19	2,031,560	+0.15(+0.61%)
Aug 11, 2009	25.12	25.33	24.62	25.03	2,411,749	-0.27(-1.05%)
Aug 10, 2009	25.82	25.90	25.10	25.30	2,903,962	-0.65(-2.50%)
Aug 07, 2009	24.85	26.49	24.83	25.95	3,226,810	+1.13(+4.55%)
Aug 06, 2009	25.10	25.89	24.53	24.82	4,159,026	-0.10(-0.41%)
Aug 05, 2009	23.91	24.95	23.78	24.92	4,180,725	+1.06(+4.45%)
Aug 04, 2009	22.72	24.07	22.57	23.86	4,073,321	+0.53(+2.27%)
Aug 03, 2009	23.17	23.41	22.85	23.33	1,828,103	+0.45(+1.97%)
Jul 31, 2009	22.43	23.06	22.30	22.88	1,905,911	+0.45(+1.99%)
Jul 30, 2009	22.31	23.09	22.23	22.43	2,769,257	+0.37(+1.66%)
Jul 29, 2009	22.26	22.35	21.86	22.07	2,009,494	-0.39(-1.73%)
Jul 28, 2009	21.92	22.55	21.80	22.45	1,616,092	+0.57(+2.60%)
Jul 27, 2009	22.36	22.41	21.78	21.89	2,638,400	-0.67(-2.98%)
Jul 24, 2009	21.98	22.57	21.85	22.56	1,554,697	+0.38(+1.73%)
Jul 23, 2009	21.61	22.42	21.45	22.17	1,944,878	+0.42(+1.92%)
Jul 22, 2009	21.53	21.99	21.06	21.76	2,089,134	+0.21(+0.97%)
Jul 21, 2009	21.55	21.64	21.02	21.55	2,270,987	+0.01(+0.05%)
Jul 20, 2009	21.07	21.79	20.99	21.54	2,127,566	+0.56(+2.69%)
Jul 17, 2009	21.43	21.43	20.87	20.97	1,776,273	-0.50(-2.31%)
Jul 16, 2009	21.11	21.68	21.00	21.47	2,217,591	+0.05(+0.21%)
Jul 15, 2009	20.90	21.48	20.80	21.42	3,621,704	+0.55(+2.65%)
Jul 14, 2009	20.27	20.93	20.02	20.87	2,105,992	+0.50(+2.44%)
Jul 13, 2009	19.58	20.44	19.52	20.37	2,768,465	+0.82(+4.21%)
Jul 10, 2009	19.46	19.73	19.34	19.55	1,320,296	-0.12(-0.63%)
Jul 09, 2009	20.16	20.22	19.62	19.67	1,958,042	-0.27(-1.33%)
Jul 08, 2009	19.87	20.08	19.50	19.94	2,565,465	+0.13(+0.66%)
Jul 07, 2009	20.45	20.45	19.76	19.81	2,834,929	-0.71(-3.44%)
Jul 06, 2009	19.79	20.54	19.65	20.51	3,290,947	+0.66(+3.32%)
Jul 02, 2009	20.09	20.29	19.85	19.85	3,265,336	-0.49(-2.39%)