---------------------------------------- |context> => |context: play with shares> |ticker: _list> => |ticker: A> + |ticker: AA> + |ticker: AAPL> + |ticker: ABC> + |ticker: ABT> + |ticker: ACE> + |ticker: ACS> + |ticker: ADBE> + |ticker: ADI> + |ticker: ADM> + |ticker: ADP> + |ticker: ADSK> + |ticker: AEE> + |ticker: AEP> + |ticker: AES> + |ticker: AET> + |ticker: AFL> + |ticker: AGN> + |ticker: AIG> + |ticker: AIV> + |ticker: AIZ> + |ticker: AKAM> + |ticker: AKS> + |ticker: ALL> + |ticker: ALTR> + |ticker: AMAT> + |ticker: AMD> + |ticker: AMGN> + |ticker: AMP> + |ticker: AMT> + |ticker: AMZN> + |ticker: AN> + |ticker: ANF> + |ticker: AOC> + |ticker: AON> + |ticker: APA> + |ticker: APC> + |ticker: APD> + |ticker: APH> + |ticker: APOL> + |ticker: ARG> + |ticker: ATI> + |ticker: AVB> + |ticker: AVP> + |ticker: AVY> + |ticker: AXP> + |ticker: AYE> + |ticker: AZO> + |ticker: BA> + |ticker: BAC> + |ticker: BAX> + |ticker: BBBY> + |ticker: BBT> + |ticker: BBY> + |ticker: BCR> + |ticker: BDK> + |ticker: BDX> + |ticker: BEN> + |ticker: BF.B> + |ticker: BHI> + |ticker: BIG> + |ticker: BIIB> + |ticker: BJS> + |ticker: BK> + |ticker: BLL> + |ticker: BMC> + |ticker: BMS> + |ticker: BMY> + |ticker: BNI> + |ticker: BRCM> + |ticker: BRK.B> + |ticker: BSX> + |ticker: BTU> + |ticker: BXP> + |ticker: C> + |ticker: CA> + |ticker: CAG> + |ticker: CAH> + |ticker: CAM> + |ticker: CAT> + |ticker: CB> + |ticker: CBE> + |ticker: CBG> + |ticker: CBS> + |ticker: CCE> + |ticker: CCL> + |ticker: CEG> + |ticker: CELG> + |ticker: CEPH> + |ticker: CERN> + |ticker: CF> + |ticker: CFN> + |ticker: CHK> + |ticker: CHRW> + |ticker: CI> + |ticker: CIEN> + |ticker: CINF> + |ticker: CL> + |ticker: CLF> + |ticker: CLX> + |ticker: CMA> + |ticker: CMCSA> + |ticker: CME> + |ticker: CMI> + |ticker: CMS> + |ticker: CNP> + |ticker: CNX> + |ticker: COF> + |ticker: COG> + |ticker: COH> + |ticker: COL> + |ticker: COP> + |ticker: COST> + |ticker: CPB> + |ticker: CPWR> + |ticker: CRM> + |ticker: CSC> + |ticker: CSCO> + |ticker: CSX> + |ticker: CTAS> + |ticker: CTL> + |ticker: CTSH> + |ticker: CTXS> + |ticker: CVG> + |ticker: CVH> + |ticker: CVS> + |ticker: CVX> + |ticker: D> + |ticker: DD> + |ticker: DE> + |ticker: DELL> + |ticker: DF> + |ticker: DFS> + |ticker: DGX> + |ticker: DHI> + |ticker: DHR> + |ticker: DIS> + |ticker: DISCA> + |ticker: DNB> + |ticker: DNR> + |ticker: DO> + |ticker: DOV> + |ticker: DOW> + |ticker: DPS> + |ticker: DRI> + |ticker: DTE> + |ticker: DTV> + |ticker: DUK> + |ticker: DV> + |ticker: DVA> + |ticker: DVN> + |ticker: DYN> + |ticker: EBAY> + |ticker: ECL> + |ticker: ED> + |ticker: EFX> + |ticker: EIX> + |ticker: EK> + |ticker: EL> + |ticker: EMC> + |ticker: EMN> + |ticker: EMR> + |ticker: EOG> + |ticker: EP> + |ticker: EQR> + |ticker: EQT> + |ticker: ERTS> + |ticker: ESRX> + |ticker: ESV> + |ticker: ETFC> + |ticker: ETFCD> + |ticker: ETN> + |ticker: ETR> + |ticker: EXC> + |ticker: EXPD> + |ticker: EXPE> + |ticker: F> + |ticker: FAST> + |ticker: FCX> + |ticker: FDO> + |ticker: FDX> + |ticker: FE> + |ticker: FHN> + |ticker: FII> + |ticker: FIS> + |ticker: FISV> + |ticker: FITB> + |ticker: FLIR> + |ticker: FLR> + |ticker: FLS> + |ticker: FMC> + |ticker: FO> + |ticker: FPL> + |ticker: FRX> + |ticker: FSLR> + |ticker: FTI> + |ticker: FTR> + |ticker: GAS> + |ticker: GCI> + |ticker: GD> + |ticker: GE> + |ticker: GENZ> + |ticker: GILD> + |ticker: GIS> + |ticker: GLW> + |ticker: GME> + |ticker: GNW> + |ticker: GOOG> + |ticker: GPC> + |ticker: GPS> + |ticker: GR> + |ticker: GS> + |ticker: GT> + |ticker: GWW> + |ticker: HAL> + |ticker: HAR> + |ticker: HAS> + |ticker: HBAN> + |ticker: HCBK> + |ticker: HCN> + |ticker: HCP> + |ticker: HD> + |ticker: HES> + |ticker: HIG> + |ticker: HNZ> + |ticker: HOG> + |ticker: HON> + |ticker: HOT> + |ticker: HP> + |ticker: HPQ> + |ticker: HRB> + |ticker: HRL> + |ticker: HRS> + |ticker: HSP> + |ticker: HST> + |ticker: HSY> + |ticker: HUM> + |ticker: IBM> + |ticker: ICE> + |ticker: IFF> + |ticker: IGT> + |ticker: INTC> + |ticker: INTU> + |ticker: IP> + |ticker: IPG> + |ticker: IRM> + |ticker: ISRG> + |ticker: ITT> + |ticker: ITW> + |ticker: IVZ> + |ticker: JAVA> + |ticker: JBL> + |ticker: JCI> + |ticker: JCP> + |ticker: JDSU> + |ticker: JEC> + |ticker: JNJ> + |ticker: JNPR> + |ticker: JNS> + |ticker: JPM> + |ticker: JWN> + |ticker: K> + |ticker: KBH> + |ticker: KEY> + |ticker: KFT> + |ticker: KG> + |ticker: KIM> + |ticker: KLAC> + |ticker: KMB> + |ticker: KMX> + |ticker: KO> + |ticker: KR> + |ticker: KSS> + |ticker: L> + |ticker: LEG> + |ticker: LEN> + |ticker: LH> + |ticker: LIFE> + |ticker: LLL> + |ticker: LLTC> + |ticker: LLY> + |ticker: LM> + |ticker: LMT> + |ticker: LNC> + |ticker: LO> + |ticker: LOW> + |ticker: LSI> + |ticker: LTD> + |ticker: LUK> + |ticker: LUV> + |ticker: LXK> + |ticker: M> + |ticker: MA> + |ticker: MAR> + |ticker: MAS> + |ticker: MAT> + |ticker: MBI> + |ticker: MCD> + |ticker: MCHP> + |ticker: MCK> + |ticker: MCO> + |ticker: MDP> + |ticker: MDT> + |ticker: MEE> + |ticker: MET> + |ticker: MFE> + |ticker: MHP> + |ticker: MHS> + |ticker: MI> + |ticker: MIL> + |ticker: MJN> + |ticker: MKC> + |ticker: MMC> + |ticker: MMM> + |ticker: MO> + |ticker: MOLX> + |ticker: MON> + |ticker: MOT> + |ticker: MRK> + |ticker: MRO> + |ticker: MS> + |ticker: MSFT> + |ticker: MTB> + |ticker: MTW> + |ticker: MU> + |ticker: MUR> + |ticker: MWV> + |ticker: MWW> + |ticker: MYL> + |ticker: NBL> + |ticker: NBR> + |ticker: NDAQ> + |ticker: NEE> + |ticker: NEM> + |ticker: NI> + |ticker: NKE> + |ticker: NOC> + |ticker: NOV> + |ticker: NOVL> + |ticker: NRG> + |ticker: NSC> + |ticker: NSM> + |ticker: NTAP> + |ticker: NTRS> + |ticker: NU> + |ticker: NUE> + |ticker: NVDA> + |ticker: NVLS> + |ticker: NWL> + |ticker: NWSA> + |ticker: NYT> + |ticker: NYX> + |ticker: ODP> + |ticker: OI> + |ticker: OKE> + |ticker: OMC> + |ticker: ORCL> + |ticker: ORLY> + |ticker: OXY> + |ticker: PAYX> + |ticker: PBCT> + |ticker: PBG> + |ticker: PBI> + |ticker: PCAR> + |ticker: PCG> + |ticker: PCL> + |ticker: PCLN> + |ticker: PCP> + |ticker: PCS> + |ticker: PDCO> + |ticker: PEG> + |ticker: PEP> + |ticker: PFE> + |ticker: PFG> + |ticker: PG> + |ticker: PGN> + |ticker: PGR> + |ticker: PH> + |ticker: PHM> + |ticker: PKI> + |ticker: PLD> + |ticker: PLL> + |ticker: PM> + |ticker: PNC> + |ticker: PNW> + |ticker: POM> + |ticker: PPG> + |ticker: PPL> + |ticker: PRU> + |ticker: PSA> + |ticker: PTV> + |ticker: PWR> + |ticker: PX> + |ticker: PXD> + |ticker: Q> + |ticker: QCOM> + |ticker: QEP> + |ticker: QLGC> + |ticker: R> + |ticker: RAI> + |ticker: RDC> + |ticker: RF> + |ticker: RHI> + |ticker: RHT> + |ticker: RL> + |ticker: ROK> + |ticker: ROP> + |ticker: ROST> + |ticker: RRC> + |ticker: RRD> + |ticker: RSG> + |ticker: RSH> + |ticker: RTN> + |ticker: RX> + |ticker: S> + |ticker: SAI> + |ticker: SBUX> + |ticker: SCG> + |ticker: SCHW> + |ticker: SE> + |ticker: SEE> + |ticker: SGP> + |ticker: SHLD> + |ticker: SHW> + |ticker: SIAL> + |ticker: SII> + |ticker: SJM> + |ticker: SLB> + |ticker: SLE> + |ticker: SLM> + |ticker: SNA> + |ticker: SNDK> + |ticker: SNI> + |ticker: SO> + |ticker: SPG> + |ticker: SPLS> + |ticker: SRCL> + |ticker: SRE> + |ticker: STI> + |ticker: STJ> + |ticker: STR> + |ticker: STT> + |ticker: STZ> + |ticker: SUN> + |ticker: SVU> + |ticker: SWK> + |ticker: SWN> + |ticker: SWY> + |ticker: SYK> + |ticker: SYMC> + |ticker: SYY> + |ticker: T> + |ticker: TAP> + |ticker: TDC> + |ticker: TE> + |ticker: TEG> + |ticker: TER> + |ticker: TGT> + |ticker: THC> + |ticker: TIE> + |ticker: TIF> + |ticker: TJX> + |ticker: TLAB> + |ticker: TMK> + |ticker: TMO> + |ticker: TROW> + |ticker: TRV> + |ticker: TSN> + |ticker: TSO> + |ticker: TSS> + |ticker: TWC> + |ticker: TWX> + |ticker: TXN> + |ticker: TXT> + |ticker: UNH> + |ticker: UNM> + |ticker: UNP> + |ticker: UPS> + |ticker: URBN> + |ticker: USB> + |ticker: UTX> + |ticker: V> + |ticker: VAR> + |ticker: VFC> + |ticker: VIA> + |ticker: VIA.B> + |ticker: VLO> + |ticker: VMC> + |ticker: VNO> + |ticker: VRSN> + |ticker: VTR> + |ticker: VZ> + |ticker: WAG> + |ticker: WAT> + |ticker: WDC> + |ticker: WEC> + |ticker: WFC> + |ticker: WFMI> + |ticker: WFR> + |ticker: WHR> + |ticker: WIN> + |ticker: WLP> + |ticker: WM> + |ticker: WMB> + |ticker: WMT> + |ticker: WPI> + |ticker: WPO> + |ticker: WU> + |ticker: WY> + |ticker: WYE> + |ticker: WYN> + |ticker: WYNN> + |ticker: X> + |ticker: XEL> + |ticker: XL> + |ticker: XLNX> + |ticker: XOM> + |ticker: XRAY> + |ticker: XRX> + |ticker: XTO> + |ticker: YHOO> + |ticker: YUM> + |ticker: ZION> + |ticker: ZMH> open |ticker: A> => 25.600|date: 2009/08/21> + 25.640|date: 2009/08/24> + 25.500|date: 2009/08/25> + 25.320|date: 2009/08/26> + 25.500|date: 2009/08/27> + 25.670|date: 2009/08/28> + 25.450|date: 2009/08/31> + 25.510|date: 2009/09/01> + 25.970|date: 2009/09/02> + 25.470|date: 2009/09/03> + 25.370|date: 2009/09/04> + 26.310|date: 2009/09/09> + 27.080|date: 2009/09/10> + 27.880|date: 2009/09/11> + 27.860|date: 2009/09/14> + 28.010|date: 2009/09/15> + 28.330|date: 2009/09/16> + 28.590|date: 2009/09/17> + 28.690|date: 2009/09/18> + 28.730|date: 2009/09/21> + 28.960|date: 2009/09/22> + 28.590|date: 2009/09/23> + 28.380|date: 2009/09/24> + 27.770|date: 2009/09/25> + 27.690|date: 2009/09/28> + 27.800|date: 2009/09/29> + 28.060|date: 2009/09/30> + 26.630|date: 2009/10/01> + 26.410|date: 2009/10/02> + 26.290|date: 2009/10/05> + 27.170|date: 2009/10/06> + 27.070|date: 2009/10/07> + 27.500|date: 2009/10/08> + 27.380|date: 2009/10/09> + 27.590|date: 2009/10/12> + 27.410|date: 2009/10/13> + 27.680|date: 2009/10/14> + 27.490|date: 2009/10/15> + 27.420|date: 2009/10/16> + 27.340|date: 2009/10/19> + 27.310|date: 2009/10/20> + 26.490|date: 2009/10/21> + 27.100|date: 2009/10/22> + 27.200|date: 2009/10/23> + 26.190|date: 2009/10/26> + 25.700|date: 2009/10/27> + 25.560|date: 2009/10/28> + 25.320|date: 2009/11/05> + 26.480|date: 2009/11/06> + 26.430|date: 2009/11/09> + 27.010|date: 2009/11/10> + 27.320|date: 2009/11/11> + 27.620|date: 2009/11/12> + 27.970|date: 2009/11/13> + 28.250|date: 2009/11/16> + 29.050|date: 2009/11/17> + 29.490|date: 2009/11/18> + 29.090|date: 2009/11/19> + 28.940|date: 2009/11/20> + 29.320|date: 2009/11/23> + 29.320|date: 2009/11/24> + 29.200|date: 2009/11/25> + 28.460|date: 2009/11/27> + 28.780|date: 2009/11/30> + 29.100|date: 2009/12/01> + 29.500|date: 2009/12/02> + 29.500|date: 2009/12/03> + 30.000|date: 2009/12/04> + 29.680|date: 2009/12/07> + 29.560|date: 2009/12/08> + 29.540|date: 2009/12/09> + 29.450|date: 2009/12/10> + 29.750|date: 2009/12/11> + 29.790|date: 2009/12/14> + 29.870|date: 2009/12/15> + 30.000|date: 2009/12/16> + 29.450|date: 2009/12/17> + 29.540|date: 2009/12/18> + 29.600|date: 2009/12/21> + 29.910|date: 2009/12/22> + 30.200|date: 2009/12/23> + 30.270|date: 2009/12/24> + 30.330|date: 2009/12/28> + 30.410|date: 2009/12/29> + 30.110|date: 2009/12/30> + 31.040|date: 2009/12/31> + 31.470|date: 2010/01/04> + 31.210|date: 2010/01/05> + 30.850|date: 2010/01/06> + 30.780|date: 2010/01/07> + 30.640|date: 2010/01/08> + 30.880|date: 2010/01/11> + 30.650|date: 2010/01/12> + 30.470|date: 2010/01/13> + 30.590|date: 2010/01/14> + 31.220|date: 2010/01/15> + 30.360|date: 2010/01/19> + 30.530|date: 2010/01/20> + 31.000|date: 2010/01/21> + 30.300|date: 2010/01/22> + 29.420|date: 2010/01/25> + 29.370|date: 2010/01/26> + 29.200|date: 2010/01/27> + 29.130|date: 2010/01/28> + 28.930|date: 2010/01/29> + 28.160|date: 2010/02/01> + 29.220|date: 2010/02/02> + 29.390|date: 2010/02/03> + 29.300|date: 2010/02/04> + 28.910|date: 2010/02/05> + 29.210|date: 2010/02/08> + 29.530|date: 2010/02/09> + 29.460|date: 2010/02/10> + 29.250|date: 2010/02/11> + 30.650|date: 2010/02/12> + 30.240|date: 2010/02/16> + 30.360|date: 2010/02/17> + 30.570|date: 2010/02/18> + 30.840|date: 2010/02/19> + 31.290|date: 2010/02/22> + 31.090|date: 2010/02/23> + 30.970|date: 2010/02/24> + 30.840|date: 2010/02/25> + 31.170|date: 2010/02/26> + 31.430|date: 2010/03/01> + 32.000|date: 2010/03/02> + 32.370|date: 2010/03/03> + 32.460|date: 2010/03/04> + 32.830|date: 2010/03/05> + 33.110|date: 2010/03/08> + 32.930|date: 2010/03/09> + 33.200|date: 2010/03/10> + 33.380|date: 2010/03/11> + 33.620|date: 2010/03/12> + 33.320|date: 2010/03/15> + 33.390|date: 2010/03/16> + 33.440|date: 2010/03/17> + 33.300|date: 2010/03/18> + 33.530|date: 2010/03/19> + 33.260|date: 2010/03/22> + 33.780|date: 2010/03/23> + 33.980|date: 2010/03/24> + 34.100|date: 2010/03/25> + 34.650|date: 2010/03/26> + 34.310|date: 2010/03/29> + 34.460|date: 2010/03/30> + 34.550|date: 2010/03/31> + 34.540|date: 2010/04/01> + 34.590|date: 2010/04/05> + 34.640|date: 2010/04/06> + 34.500|date: 2010/04/07> + 34.100|date: 2010/04/08> + 34.040|date: 2010/04/09> + 34.210|date: 2010/04/12> + 34.150|date: 2010/04/13> + 33.940|date: 2010/04/14> + 34.450|date: 2010/04/15> + 35.540|date: 2010/04/16> + 35.340|date: 2010/04/19> + 35.380|date: 2010/04/20> + 36.180|date: 2010/04/21> + 35.800|date: 2010/04/22> + 36.390|date: 2010/04/23> + 36.670|date: 2010/04/26> + 36.600|date: 2010/04/27> + 36.470|date: 2010/04/28> + 36.930|date: 2010/04/29> + 37.250|date: 2010/04/30> + 36.500|date: 2010/05/03> + 36.360|date: 2010/05/04> + 34.920|date: 2010/05/05> + 34.520|date: 2010/05/06> + 33.090|date: 2010/05/07> + 33.170|date: 2010/05/10> + 33.680|date: 2010/05/11> + 34.160|date: 2010/05/12> + 34.830|date: 2010/05/13> + 34.390|date: 2010/05/14> + 34.020|date: 2010/05/17> + 34.000|date: 2010/05/18> + 32.010|date: 2010/05/19> + 31.730|date: 2010/05/20> + 30.320|date: 2010/05/21> + 31.240|date: 2010/05/24> + 30.490|date: 2010/05/25> + 31.510|date: 2010/05/26> + 32.210|date: 2010/05/27> + 32.760|date: 2010/05/28> + 32.090|date: 2010/06/01> + 31.700|date: 2010/06/02> + 32.340|date: 2010/06/03> + 31.610|date: 2010/06/04> + 30.530|date: 2010/06/07> + 30.180|date: 2010/06/08> + 29.980|date: 2010/06/09> + 30.020|date: 2010/06/10> + 30.050|date: 2010/06/11> + 31.140|date: 2010/06/14> + 31.800|date: 2010/06/15> + 31.990|date: 2010/06/16> + 32.800|date: 2010/06/17> + 32.550|date: 2010/06/18> + 33.060|date: 2010/06/21> + 32.410|date: 2010/06/22> + 32.080|date: 2010/06/23> + 31.730|date: 2010/06/24> + 30.920|date: 2010/06/25> + 30.630|date: 2010/06/28> + 30.090|date: 2010/06/29> + 29.160|date: 2010/06/30> + 28.500|date: 2010/07/01> + 28.360|date: 2010/07/02> + 28.350|date: 2010/07/06> + 27.720|date: 2010/07/07> + 28.790|date: 2010/07/08> + 28.880|date: 2010/07/09> + 28.510|date: 2010/07/12> + 28.470|date: 2010/07/13> + 28.630|date: 2010/07/14> + 28.620|date: 2010/07/15> + 28.200|date: 2010/07/16> + 27.290|date: 2010/07/19> + 27.030|date: 2010/07/20> + 27.680|date: 2010/07/21> + 27.950|date: 2010/07/22> + 28.560|date: 2010/07/23> + 29.220|date: 2010/07/26> + 29.730|date: 2010/07/27> + 28.790|date: 2010/07/28> + 28.970|date: 2010/07/29> + 27.780|date: 2010/07/30> + 28.350|date: 2010/08/02> + 28.700|date: 2010/08/03> + 27.860|date: 2010/08/04> + 28.030|date: 2010/08/05> + 28.180|date: 2010/08/06> + 28.920|date: 2010/08/09> + 29.440|date: 2010/08/10> + 28.860|date: 2010/08/11> + 27.650|date: 2010/08/12> + 27.390|date: 2010/08/13> + 27.110|date: 2010/08/16> + 28.870|date: 2010/08/17> + 29.250|date: 2010/08/19> + 28.260|date: 2010/08/20> high |ticker: A> => 25.610|date: 2009/08/21> + 25.740|date: 2009/08/24> + 25.700|date: 2009/08/25> + 25.642|date: 2009/08/26> + 25.570|date: 2009/08/27> + 26.050|date: 2009/08/28> + 25.740|date: 2009/08/31> + 26.330|date: 2009/09/01> + 25.970|date: 2009/09/02> + 25.540|date: 2009/09/03> + 25.920|date: 2009/09/04> + 27.190|date: 2009/09/09> + 27.880|date: 2009/09/10> + 28.160|date: 2009/09/11> + 28.180|date: 2009/09/14> + 28.380|date: 2009/09/15> + 28.770|date: 2009/09/16> + 28.820|date: 2009/09/17> + 28.730|date: 2009/09/18> + 29.380|date: 2009/09/21> + 28.960|date: 2009/09/22> + 28.830|date: 2009/09/23> + 28.450|date: 2009/09/24> + 27.840|date: 2009/09/25> + 28.230|date: 2009/09/28> + 28.130|date: 2009/09/29> + 28.070|date: 2009/09/30> + 27.320|date: 2009/10/01> + 26.470|date: 2009/10/02> + 26.980|date: 2009/10/05> + 27.470|date: 2009/10/06> + 27.200|date: 2009/10/07> + 27.750|date: 2009/10/08> + 27.540|date: 2009/10/09> + 27.710|date: 2009/10/12> + 27.530|date: 2009/10/13> + 27.730|date: 2009/10/14> + 27.665|date: 2009/10/15> + 27.490|date: 2009/10/16> + 27.550|date: 2009/10/19> + 27.380|date: 2009/10/20> + 27.260|date: 2009/10/21> + 27.100|date: 2009/10/22> + 27.200|date: 2009/10/23> + 26.700|date: 2009/10/26> + 26.050|date: 2009/10/27> + 25.710|date: 2009/10/28> + 26.190|date: 2009/11/05> + 26.480|date: 2009/11/06> + 26.960|date: 2009/11/09> + 27.200|date: 2009/11/10> + 27.460|date: 2009/11/11> + 27.690|date: 2009/11/12> + 28.890|date: 2009/11/13> + 29.500|date: 2009/11/16> + 29.709|date: 2009/11/17> + 29.500|date: 2009/11/18> + 29.360|date: 2009/11/19> + 29.050|date: 2009/11/20> + 29.530|date: 2009/11/23> + 29.320|date: 2009/11/24> + 29.540|date: 2009/11/25> + 29.090|date: 2009/11/27> + 28.950|date: 2009/11/30> + 29.490|date: 2009/12/01> + 29.690|date: 2009/12/02> + 30.060|date: 2009/12/03> + 30.480|date: 2009/12/04> + 29.990|date: 2009/12/07> + 29.770|date: 2009/12/08> + 29.540|date: 2009/12/09> + 29.940|date: 2009/12/10> + 29.880|date: 2009/12/11> + 30.000|date: 2009/12/14> + 30.080|date: 2009/12/15> + 30.080|date: 2009/12/16> + 29.760|date: 2009/12/17> + 29.830|date: 2009/12/18> + 29.940|date: 2009/12/21> + 30.320|date: 2009/12/22> + 30.400|date: 2009/12/23> + 30.390|date: 2009/12/24> + 30.440|date: 2009/12/28> + 30.470|date: 2009/12/29> + 31.240|date: 2009/12/30> + 31.770|date: 2009/12/31> + 31.630|date: 2010/01/04> + 31.220|date: 2010/01/05> + 31.000|date: 2010/01/06> + 30.820|date: 2010/01/07> + 30.850|date: 2010/01/08> + 31.050|date: 2010/01/11> + 30.650|date: 2010/01/12> + 30.780|date: 2010/01/13> + 31.240|date: 2010/01/14> + 31.360|date: 2010/01/15> + 30.830|date: 2010/01/19> + 30.670|date: 2010/01/20> + 31.110|date: 2010/01/21> + 30.350|date: 2010/01/22> + 29.650|date: 2010/01/25> + 29.500|date: 2010/01/26> + 29.290|date: 2010/01/27> + 29.370|date: 2010/01/28> + 29.170|date: 2010/01/29> + 29.320|date: 2010/02/01> + 29.590|date: 2010/02/02> + 29.890|date: 2010/02/03> + 29.450|date: 2010/02/04> + 29.260|date: 2010/02/05> + 29.680|date: 2010/02/08> + 29.720|date: 2010/02/09> + 29.490|date: 2010/02/10> + 29.610|date: 2010/02/11> + 30.740|date: 2010/02/12> + 30.340|date: 2010/02/16> + 30.740|date: 2010/02/17> + 31.000|date: 2010/02/18> + 31.270|date: 2010/02/19> + 31.290|date: 2010/02/22> + 31.160|date: 2010/02/23> + 31.240|date: 2010/02/24> + 31.130|date: 2010/02/25> + 31.520|date: 2010/02/26> + 32.130|date: 2010/03/01> + 32.540|date: 2010/03/02> + 32.540|date: 2010/03/03> + 32.460|date: 2010/03/04> + 33.250|date: 2010/03/05> + 33.150|date: 2010/03/08> + 33.330|date: 2010/03/09> + 33.750|date: 2010/03/10> + 33.600|date: 2010/03/11> + 33.770|date: 2010/03/12> + 33.500|date: 2010/03/15> + 33.580|date: 2010/03/16> + 33.640|date: 2010/03/17> + 33.580|date: 2010/03/18> + 33.660|date: 2010/03/19> + 33.830|date: 2010/03/22> + 34.213|date: 2010/03/23> + 34.110|date: 2010/03/24> + 34.750|date: 2010/03/25> + 34.700|date: 2010/03/26> + 34.700|date: 2010/03/29> + 34.700|date: 2010/03/30> + 34.580|date: 2010/03/31> + 34.870|date: 2010/04/01> + 34.840|date: 2010/04/05> + 34.690|date: 2010/04/06> + 34.553|date: 2010/04/07> + 34.150|date: 2010/04/08> + 34.230|date: 2010/04/09> + 34.330|date: 2010/04/12> + 34.230|date: 2010/04/13> + 34.600|date: 2010/04/14> + 35.910|date: 2010/04/15> + 35.900|date: 2010/04/16> + 35.440|date: 2010/04/19> + 36.475|date: 2010/04/20> + 36.390|date: 2010/04/21> + 36.480|date: 2010/04/22> + 36.680|date: 2010/04/23> + 36.990|date: 2010/04/26> + 36.960|date: 2010/04/27> + 36.850|date: 2010/04/28> + 37.400|date: 2010/04/29> + 37.430|date: 2010/04/30> + 36.890|date: 2010/05/03> + 36.360|date: 2010/05/04> + 35.310|date: 2010/05/05> + 34.820|date: 2010/05/06> + 33.280|date: 2010/05/07> + 34.220|date: 2010/05/10> + 34.520|date: 2010/05/11> + 34.990|date: 2010/05/12> + 35.290|date: 2010/05/13> + 34.710|date: 2010/05/14> + 34.500|date: 2010/05/17> + 34.050|date: 2010/05/18> + 32.750|date: 2010/05/19> + 31.940|date: 2010/05/20> + 31.790|date: 2010/05/21> + 31.620|date: 2010/05/24> + 31.250|date: 2010/05/25> + 32.250|date: 2010/05/26> + 32.780|date: 2010/05/27> + 32.850|date: 2010/05/28> + 32.370|date: 2010/06/01> + 32.220|date: 2010/06/02> + 32.550|date: 2010/06/03> + 31.710|date: 2010/06/04> + 30.690|date: 2010/06/07> + 30.370|date: 2010/06/08> + 30.470|date: 2010/06/09> + 30.480|date: 2010/06/10> + 30.780|date: 2010/06/11> + 32.000|date: 2010/06/14> + 32.220|date: 2010/06/15> + 32.780|date: 2010/06/16> + 32.800|date: 2010/06/17> + 32.940|date: 2010/06/18> + 33.370|date: 2010/06/21> + 32.920|date: 2010/06/22> + 32.330|date: 2010/06/23> + 31.920|date: 2010/06/24> + 31.030|date: 2010/06/25> + 30.863|date: 2010/06/28> + 30.190|date: 2010/06/29> + 29.490|date: 2010/06/30> + 28.610|date: 2010/07/01> + 28.390|date: 2010/07/02> + 28.570|date: 2010/07/06> + 28.640|date: 2010/07/07> + 28.950|date: 2010/07/08> + 28.950|date: 2010/07/09> + 28.720|date: 2010/07/12> + 28.950|date: 2010/07/13> + 29.250|date: 2010/07/14> + 28.730|date: 2010/07/15> + 28.290|date: 2010/07/16> + 27.710|date: 2010/07/19> + 27.550|date: 2010/07/20> + 28.200|date: 2010/07/21> + 28.870|date: 2010/07/22> + 29.410|date: 2010/07/23> + 29.670|date: 2010/07/26> + 29.730|date: 2010/07/27> + 29.270|date: 2010/07/28> + 29.150|date: 2010/07/29> + 28.170|date: 2010/07/30> + 28.970|date: 2010/08/02> + 28.730|date: 2010/08/03> + 28.350|date: 2010/08/04> + 28.630|date: 2010/08/05> + 28.750|date: 2010/08/06> + 29.870|date: 2010/08/09> + 29.680|date: 2010/08/10> + 28.900|date: 2010/08/11> + 27.780|date: 2010/08/12> + 27.850|date: 2010/08/13> + 27.680|date: 2010/08/16> + 29.530|date: 2010/08/17> + 29.260|date: 2010/08/19> + 28.660|date: 2010/08/20> low |ticker: A> => 25.220|date: 2009/08/21> + 25.330|date: 2009/08/24> + 25.225|date: 2009/08/25> + 25.145|date: 2009/08/26> + 25.230|date: 2009/08/27> + 25.630|date: 2009/08/28> + 25.310|date: 2009/08/31> + 25.480|date: 2009/09/01> + 24.960|date: 2009/09/02> + 25.000|date: 2009/09/03> + 25.148|date: 2009/09/04> + 26.160|date: 2009/09/09> + 26.940|date: 2009/09/10> + 27.750|date: 2009/09/11> + 27.640|date: 2009/09/14> + 27.650|date: 2009/09/15> + 28.330|date: 2009/09/16> + 28.175|date: 2009/09/17> + 27.820|date: 2009/09/18> + 28.620|date: 2009/09/21> + 28.390|date: 2009/09/22> + 28.150|date: 2009/09/23> + 27.580|date: 2009/09/24> + 27.480|date: 2009/09/25> + 27.490|date: 2009/09/28> + 27.705|date: 2009/09/29> + 27.510|date: 2009/09/30> + 26.310|date: 2009/10/01> + 25.950|date: 2009/10/02> + 26.210|date: 2009/10/05> + 26.920|date: 2009/10/06> + 26.890|date: 2009/10/07> + 27.310|date: 2009/10/08> + 27.360|date: 2009/10/09> + 27.330|date: 2009/10/12> + 27.150|date: 2009/10/13> + 27.470|date: 2009/10/14> + 27.400|date: 2009/10/15> + 26.940|date: 2009/10/16> + 27.070|date: 2009/10/19> + 26.360|date: 2009/10/20> + 26.420|date: 2009/10/21> + 26.340|date: 2009/10/22> + 26.040|date: 2009/10/23> + 25.680|date: 2009/10/26> + 25.540|date: 2009/10/27> + 25.200|date: 2009/10/28> + 25.300|date: 2009/11/05> + 25.940|date: 2009/11/06> + 26.350|date: 2009/11/09> + 26.790|date: 2009/11/10> + 27.020|date: 2009/11/11> + 27.282|date: 2009/11/12> + 27.750|date: 2009/11/13> + 28.100|date: 2009/11/16> + 29.050|date: 2009/11/17> + 29.140|date: 2009/11/18> + 28.670|date: 2009/11/19> + 28.670|date: 2009/11/20> + 29.100|date: 2009/11/23> + 28.880|date: 2009/11/24> + 29.200|date: 2009/11/25> + 28.010|date: 2009/11/27> + 28.555|date: 2009/11/30> + 29.080|date: 2009/12/01> + 29.350|date: 2009/12/02> + 29.500|date: 2009/12/03> + 29.445|date: 2009/12/04> + 29.660|date: 2009/12/07> + 29.220|date: 2009/12/08> + 28.980|date: 2009/12/09> + 29.380|date: 2009/12/10> + 29.560|date: 2009/12/11> + 29.720|date: 2009/12/14> + 29.700|date: 2009/12/15> + 29.670|date: 2009/12/16> + 29.340|date: 2009/12/17> + 29.230|date: 2009/12/18> + 29.300|date: 2009/12/21> + 29.820|date: 2009/12/22> + 30.150|date: 2009/12/23> + 30.200|date: 2009/12/24> + 30.230|date: 2009/12/28> + 30.220|date: 2009/12/29> + 29.920|date: 2009/12/30> + 30.930|date: 2009/12/31> + 31.131|date: 2010/01/04> + 30.760|date: 2010/01/05> + 30.760|date: 2010/01/06> + 30.500|date: 2010/01/07> + 30.400|date: 2010/01/08> + 30.670|date: 2010/01/11> + 30.220|date: 2010/01/12> + 30.050|date: 2010/01/13> + 30.500|date: 2010/01/14> + 30.330|date: 2010/01/15> + 30.350|date: 2010/01/19> + 30.190|date: 2010/01/20> + 30.180|date: 2010/01/21> + 29.090|date: 2010/01/22> + 29.230|date: 2010/01/25> + 28.980|date: 2010/01/26> + 28.730|date: 2010/01/27> + 28.490|date: 2010/01/28> + 27.920|date: 2010/01/29> + 28.130|date: 2010/02/01> + 29.090|date: 2010/02/02> + 29.360|date: 2010/02/03> + 28.940|date: 2010/02/04> + 28.180|date: 2010/02/05> + 29.130|date: 2010/02/08> + 29.180|date: 2010/02/09> + 28.880|date: 2010/02/10> + 28.770|date: 2010/02/11> + 29.570|date: 2010/02/12> + 29.970|date: 2010/02/16> + 30.130|date: 2010/02/17> + 30.440|date: 2010/02/18> + 30.620|date: 2010/02/19> + 30.850|date: 2010/02/22> + 30.525|date: 2010/02/23> + 30.860|date: 2010/02/24> + 30.230|date: 2010/02/25> + 30.980|date: 2010/02/26> + 31.430|date: 2010/03/01> + 31.850|date: 2010/03/02> + 32.300|date: 2010/03/03> + 31.840|date: 2010/03/04> + 32.625|date: 2010/03/05> + 32.820|date: 2010/03/08> + 32.870|date: 2010/03/09> + 33.090|date: 2010/03/10> + 33.250|date: 2010/03/11> + 33.330|date: 2010/03/12> + 33.040|date: 2010/03/15> + 33.220|date: 2010/03/16> + 33.320|date: 2010/03/17> + 33.160|date: 2010/03/18> + 33.130|date: 2010/03/19> + 33.090|date: 2010/03/22> + 33.660|date: 2010/03/23> + 33.860|date: 2010/03/24> + 34.070|date: 2010/03/25> + 34.110|date: 2010/03/26> + 34.280|date: 2010/03/29> + 34.450|date: 2010/03/30> + 34.285|date: 2010/03/31> + 34.250|date: 2010/04/01> + 34.540|date: 2010/04/05> + 34.420|date: 2010/04/06> + 34.130|date: 2010/04/07> + 33.549|date: 2010/04/08> + 33.870|date: 2010/04/09> + 34.045|date: 2010/04/12> + 33.880|date: 2010/04/13> + 33.940|date: 2010/04/14> + 34.220|date: 2010/04/15> + 35.070|date: 2010/04/16> + 34.645|date: 2010/04/19> + 35.380|date: 2010/04/20> + 35.790|date: 2010/04/21> + 35.270|date: 2010/04/22> + 36.100|date: 2010/04/23> + 36.470|date: 2010/04/26> + 36.130|date: 2010/04/27> + 36.400|date: 2010/04/28> + 36.855|date: 2010/04/29> + 36.230|date: 2010/04/30> + 36.370|date: 2010/05/03> + 35.120|date: 2010/05/04> + 34.450|date: 2010/05/05> + 30.660|date: 2010/05/06> + 31.500|date: 2010/05/07> + 32.990|date: 2010/05/10> + 33.465|date: 2010/05/11> + 34.130|date: 2010/05/12> + 34.430|date: 2010/05/13> + 33.435|date: 2010/05/14> + 33.590|date: 2010/05/17> + 31.830|date: 2010/05/18> + 32.000|date: 2010/05/19> + 31.000|date: 2010/05/20> + 30.180|date: 2010/05/21> + 30.980|date: 2010/05/24> + 29.970|date: 2010/05/25> + 31.370|date: 2010/05/26> + 32.110|date: 2010/05/27> + 32.160|date: 2010/05/28> + 31.420|date: 2010/06/01> + 31.260|date: 2010/06/02> + 31.950|date: 2010/06/03> + 30.210|date: 2010/06/04> + 30.070|date: 2010/06/07> + 29.310|date: 2010/06/08> + 29.400|date: 2010/06/09> + 29.770|date: 2010/06/10> + 30.050|date: 2010/06/11> + 30.960|date: 2010/06/14> + 31.550|date: 2010/06/15> + 31.790|date: 2010/06/16> + 32.023|date: 2010/06/17> + 32.400|date: 2010/06/18> + 32.220|date: 2010/06/21> + 31.990|date: 2010/06/22> + 31.480|date: 2010/06/23> + 30.640|date: 2010/06/24> + 30.440|date: 2010/06/25> + 30.290|date: 2010/06/28> + 28.990|date: 2010/06/29> + 28.320|date: 2010/06/30> + 27.440|date: 2010/07/01> + 27.590|date: 2010/07/02> + 27.530|date: 2010/07/06> + 27.720|date: 2010/07/07> + 28.380|date: 2010/07/08> + 28.450|date: 2010/07/09> + 28.030|date: 2010/07/12> + 28.420|date: 2010/07/13> + 28.580|date: 2010/07/14> + 28.130|date: 2010/07/15> + 26.970|date: 2010/07/16> + 27.070|date: 2010/07/19> + 26.740|date: 2010/07/20> + 27.410|date: 2010/07/21> + 27.950|date: 2010/07/22> + 28.450|date: 2010/07/23> + 29.110|date: 2010/07/26> + 28.810|date: 2010/07/27> + 28.740|date: 2010/07/28> + 27.780|date: 2010/07/29> + 27.660|date: 2010/07/30> + 28.200|date: 2010/08/02> + 27.800|date: 2010/08/03> + 27.750|date: 2010/08/04> + 27.960|date: 2010/08/05> + 28.070|date: 2010/08/06> + 28.870|date: 2010/08/09> + 29.130|date: 2010/08/10> + 27.980|date: 2010/08/11> + 27.410|date: 2010/08/12> + 27.300|date: 2010/08/13> + 27.000|date: 2010/08/16> + 28.420|date: 2010/08/17> + 28.220|date: 2010/08/19> + 27.990|date: 2010/08/20> close |ticker: A> => 25.550|date: 2009/08/21> + 25.500|date: 2009/08/24> + 25.340|date: 2009/08/25> + 25.480|date: 2009/08/26> + 25.540|date: 2009/08/27> + 25.830|date: 2009/08/28> + 25.680|date: 2009/08/31> + 25.850|date: 2009/09/01> + 25.220|date: 2009/09/02> + 25.290|date: 2009/09/03> + 25.860|date: 2009/09/04> + 27.150|date: 2009/09/09> + 27.860|date: 2009/09/10> + 28.050|date: 2009/09/11> + 28.100|date: 2009/09/14> + 28.320|date: 2009/09/15> + 28.630|date: 2009/09/16> + 28.490|date: 2009/09/17> + 28.370|date: 2009/09/18> + 28.810|date: 2009/09/21> + 28.530|date: 2009/09/22> + 28.270|date: 2009/09/23> + 27.830|date: 2009/09/24> + 27.580|date: 2009/09/25> + 27.890|date: 2009/09/28> + 27.900|date: 2009/09/29> + 27.830|date: 2009/09/30> + 26.610|date: 2009/10/01> + 26.310|date: 2009/10/02> + 26.820|date: 2009/10/05> + 27.220|date: 2009/10/06> + 27.100|date: 2009/10/07> + 27.400|date: 2009/10/08> + 27.470|date: 2009/10/09> + 27.460|date: 2009/10/12> + 27.290|date: 2009/10/13> + 27.590|date: 2009/10/14> + 27.620|date: 2009/10/15> + 27.210|date: 2009/10/16> + 27.400|date: 2009/10/19> + 26.470|date: 2009/10/20> + 26.880|date: 2009/10/21> + 26.870|date: 2009/10/22> + 26.200|date: 2009/10/23> + 25.710|date: 2009/10/26> + 25.730|date: 2009/10/27> + 25.320|date: 2009/10/28> + 26.130|date: 2009/11/05> + 26.170|date: 2009/11/06> + 26.960|date: 2009/11/09> + 27.000|date: 2009/11/10> + 27.460|date: 2009/11/11> + 27.430|date: 2009/11/12> + 28.610|date: 2009/11/13> + 29.370|date: 2009/11/16> + 29.630|date: 2009/11/17> + 29.460|date: 2009/11/18> + 29.130|date: 2009/11/19> + 28.910|date: 2009/11/20> + 29.280|date: 2009/11/23> + 29.240|date: 2009/11/24> + 29.540|date: 2009/11/25> + 28.850|date: 2009/11/27> + 28.920|date: 2009/11/30> + 29.440|date: 2009/12/01> + 29.490|date: 2009/12/02> + 29.700|date: 2009/12/03> + 29.860|date: 2009/12/04> + 29.880|date: 2009/12/07> + 29.590|date: 2009/12/08> + 29.250|date: 2009/12/09> + 29.690|date: 2009/12/10> + 29.640|date: 2009/12/11> + 29.970|date: 2009/12/14> + 29.900|date: 2009/12/15> + 29.770|date: 2009/12/16> + 29.440|date: 2009/12/17> + 29.400|date: 2009/12/18> + 29.910|date: 2009/12/21> + 30.180|date: 2009/12/22> + 30.300|date: 2009/12/23> + 30.330|date: 2009/12/24> + 30.400|date: 2009/12/28> + 30.330|date: 2009/12/29> + 31.100|date: 2009/12/30> + 31.070|date: 2009/12/31> + 31.300|date: 2010/01/04> + 30.960|date: 2010/01/05> + 30.850|date: 2010/01/06> + 30.810|date: 2010/01/07> + 30.800|date: 2010/01/08> + 30.820|date: 2010/01/11> + 30.450|date: 2010/01/12> + 30.690|date: 2010/01/13> + 31.150|date: 2010/01/14> + 30.430|date: 2010/01/15> + 30.800|date: 2010/01/19> + 30.630|date: 2010/01/20> + 30.520|date: 2010/01/21> + 29.170|date: 2010/01/22> + 29.450|date: 2010/01/25> + 29.290|date: 2010/01/26> + 29.170|date: 2010/01/27> + 28.690|date: 2010/01/28> + 28.030|date: 2010/01/29> + 29.130|date: 2010/02/01> + 29.500|date: 2010/02/02> + 29.540|date: 2010/02/03> + 29.070|date: 2010/02/04> + 29.170|date: 2010/02/05> + 29.200|date: 2010/02/08> + 29.410|date: 2010/02/09> + 29.250|date: 2010/02/10> + 29.360|date: 2010/02/11> + 29.980|date: 2010/02/12> + 30.250|date: 2010/02/16> + 30.630|date: 2010/02/17> + 30.980|date: 2010/02/18> + 31.200|date: 2010/02/19> + 31.150|date: 2010/02/22> + 30.850|date: 2010/02/23> + 31.230|date: 2010/02/24> + 31.090|date: 2010/02/25> + 31.460|date: 2010/02/26> + 32.090|date: 2010/03/01> + 32.360|date: 2010/03/02> + 32.440|date: 2010/03/03> + 32.260|date: 2010/03/04> + 33.160|date: 2010/03/05> + 33.000|date: 2010/03/08> + 33.270|date: 2010/03/09> + 33.660|date: 2010/03/10> + 33.580|date: 2010/03/11> + 33.420|date: 2010/03/12> + 33.310|date: 2010/03/15> + 33.420|date: 2010/03/16> + 33.380|date: 2010/03/17> + 33.460|date: 2010/03/18> + 33.420|date: 2010/03/19> + 33.720|date: 2010/03/22> + 34.110|date: 2010/03/23> + 33.900|date: 2010/03/24> + 34.550|date: 2010/03/25> + 34.310|date: 2010/03/26> + 34.400|date: 2010/03/29> + 34.620|date: 2010/03/30> + 34.390|date: 2010/03/31> + 34.550|date: 2010/04/01> + 34.820|date: 2010/04/05> + 34.560|date: 2010/04/06> + 34.290|date: 2010/04/07> + 33.990|date: 2010/04/08> + 34.230|date: 2010/04/09> + 34.210|date: 2010/04/12> + 33.900|date: 2010/04/13> + 34.410|date: 2010/04/14> + 35.630|date: 2010/04/15> + 35.270|date: 2010/04/16> + 35.160|date: 2010/04/19> + 36.290|date: 2010/04/20> + 36.130|date: 2010/04/21> + 36.440|date: 2010/04/22> + 36.640|date: 2010/04/23> + 36.820|date: 2010/04/26> + 36.220|date: 2010/04/27> + 36.640|date: 2010/04/28> + 37.230|date: 2010/04/29> + 36.260|date: 2010/04/30> + 36.770|date: 2010/05/03> + 35.360|date: 2010/05/04> + 34.760|date: 2010/05/05> + 33.280|date: 2010/05/06> + 31.870|date: 2010/05/07> + 34.190|date: 2010/05/10> + 34.070|date: 2010/05/11> + 34.810|date: 2010/05/12> + 34.780|date: 2010/05/13> + 33.860|date: 2010/05/14> + 34.190|date: 2010/05/17> + 32.070|date: 2010/05/18> + 32.590|date: 2010/05/19> + 31.040|date: 2010/05/20> + 31.340|date: 2010/05/21> + 31.400|date: 2010/05/24> + 31.240|date: 2010/05/25> + 31.490|date: 2010/05/26> + 32.750|date: 2010/05/27> + 32.360|date: 2010/05/28> + 31.480|date: 2010/06/01> + 32.220|date: 2010/06/02> + 32.400|date: 2010/06/03> + 30.335|date: 2010/06/04> + 30.100|date: 2010/06/07> + 29.840|date: 2010/06/08> + 29.520|date: 2010/06/09> + 30.450|date: 2010/06/10> + 30.730|date: 2010/06/11> + 31.460|date: 2010/06/14> + 32.200|date: 2010/06/15> + 32.630|date: 2010/06/16> + 32.470|date: 2010/06/17> + 32.610|date: 2010/06/18> + 32.430|date: 2010/06/21> + 32.020|date: 2010/06/22> + 31.970|date: 2010/06/23> + 30.760|date: 2010/06/24> + 30.690|date: 2010/06/25> + 30.580|date: 2010/06/28> + 29.210|date: 2010/06/29> + 28.430|date: 2010/06/30> + 28.280|date: 2010/07/01> + 27.790|date: 2010/07/02> + 27.750|date: 2010/07/06> + 28.570|date: 2010/07/07> + 28.810|date: 2010/07/08> + 28.650|date: 2010/07/09> + 28.200|date: 2010/07/12> + 28.750|date: 2010/07/13> + 28.690|date: 2010/07/14> + 28.400|date: 2010/07/15> + 27.030|date: 2010/07/16> + 27.540|date: 2010/07/19> + 27.520|date: 2010/07/20> + 27.580|date: 2010/07/21> + 28.720|date: 2010/07/22> + 29.300|date: 2010/07/23> + 29.640|date: 2010/07/26> + 28.870|date: 2010/07/27> + 28.780|date: 2010/07/28> + 28.150|date: 2010/07/29> + 27.930|date: 2010/07/30> + 28.820|date: 2010/08/02> + 27.840|date: 2010/08/03> + 28.290|date: 2010/08/04> + 28.460|date: 2010/08/05> + 28.730|date: 2010/08/06> + 29.820|date: 2010/08/09> + 29.460|date: 2010/08/10> + 28.220|date: 2010/08/11> + 27.530|date: 2010/08/12> + 27.350|date: 2010/08/13> + 27.160|date: 2010/08/16> + 29.280|date: 2010/08/17> + 28.540|date: 2010/08/19> + 28.560|date: 2010/08/20> volume |ticker: A> => 34758.000|date: 2009/08/21> + 22247.000|date: 2009/08/24> + 30891.000|date: 2009/08/25> + 33334.000|date: 2009/08/26> + 70176.000|date: 2009/08/27> + 39694.000|date: 2009/08/28> + 51064.000|date: 2009/08/31> + 66422.000|date: 2009/09/01> + 64614.000|date: 2009/09/02> + 46369.000|date: 2009/09/03> + 32556.000|date: 2009/09/04> + 36764.000|date: 2009/09/09> + 42987.000|date: 2009/09/10> + 43907.000|date: 2009/09/11> + 35156.000|date: 2009/09/14> + 33180.000|date: 2009/09/15> + 32339.000|date: 2009/09/16> + 39189.000|date: 2009/09/17> + 44366.000|date: 2009/09/18> + 56186.000|date: 2009/09/21> + 47308.000|date: 2009/09/22> + 44547.000|date: 2009/09/23> + 29750.000|date: 2009/09/24> + 36891.000|date: 2009/09/25> + 21000.000|date: 2009/09/28> + 31254.000|date: 2009/09/29> + 45318.000|date: 2009/09/30> + 54585.000|date: 2009/10/01> + 35743.000|date: 2009/10/02> + 31912.000|date: 2009/10/05> + 28873.000|date: 2009/10/06> + 15895.000|date: 2009/10/07> + 33654.000|date: 2009/10/08> + 20862.000|date: 2009/10/09> + 18950.000|date: 2009/10/12> + 14226.000|date: 2009/10/13> + 27705.000|date: 2009/10/14> + 28276.000|date: 2009/10/15> + 30266.000|date: 2009/10/16> + 20386.000|date: 2009/10/19> + 39331.000|date: 2009/10/20> + 44314.000|date: 2009/10/21> + 27662.000|date: 2009/10/22> + 28112.000|date: 2009/10/23> + 29056.000|date: 2009/10/26> + 34348.000|date: 2009/10/27> + 39358.000|date: 2009/10/28> + 26405.000|date: 2009/11/05> + 24434.000|date: 2009/11/06> + 19037.000|date: 2009/11/09> + 26442.000|date: 2009/11/10> + 32347.000|date: 2009/11/11> + 34961.000|date: 2009/11/12> + 62633.000|date: 2009/11/13> + 44355.000|date: 2009/11/16> + 31726.000|date: 2009/11/17> + 28067.000|date: 2009/11/18> + 22134.000|date: 2009/11/19> + 19779.000|date: 2009/11/20> + 16790.000|date: 2009/11/23> + 15502.000|date: 2009/11/24> + 15054.000|date: 2009/11/25> + 9224.000|date: 2009/11/27> + 25551.000|date: 2009/11/30> + 22685.000|date: 2009/12/01> + 26293.000|date: 2009/12/02> + 35836.000|date: 2009/12/03> + 35369.000|date: 2009/12/04> + 28895.000|date: 2009/12/07> + 19153.000|date: 2009/12/08> + 31112.000|date: 2009/12/09> + 18353.000|date: 2009/12/10> + 14075.000|date: 2009/12/11> + 13341.000|date: 2009/12/14> + 18719.000|date: 2009/12/15> + 20507.000|date: 2009/12/16> + 19306.000|date: 2009/12/17> + 33034.000|date: 2009/12/18> + 31485.000|date: 2009/12/21> + 24818.000|date: 2009/12/22> + 22183.000|date: 2009/12/23> + 7567.000|date: 2009/12/24> + 16792.000|date: 2009/12/28> + 31071.000|date: 2009/12/29> + 39949.000|date: 2009/12/30> + 37371.000|date: 2009/12/31> + 27292.000|date: 2010/01/04> + 29942.000|date: 2010/01/05> + 23202.000|date: 2010/01/06> + 22139.000|date: 2010/01/07> + 26708.000|date: 2010/01/08> + 34202.000|date: 2010/01/11> + 20536.000|date: 2010/01/12> + 24455.000|date: 2010/01/13> + 44089.000|date: 2010/01/14> + 33094.000|date: 2010/01/15> + 25490.000|date: 2010/01/19> + 32825.000|date: 2010/01/20> + 43500.000|date: 2010/01/21> + 30493.000|date: 2010/01/22> + 25811.000|date: 2010/01/25> + 19290.000|date: 2010/01/26> + 31202.000|date: 2010/01/27> + 35320.000|date: 2010/01/28> + 42367.000|date: 2010/01/29> + 40018.000|date: 2010/02/01> + 42093.000|date: 2010/02/02> + 43531.000|date: 2010/02/03> + 47441.000|date: 2010/02/04> + 68287.000|date: 2010/02/05> + 49528.000|date: 2010/02/08> + 36842.000|date: 2010/02/09> + 23287.000|date: 2010/02/10> + 49945.000|date: 2010/02/11> + 81958.000|date: 2010/02/12> + 46920.000|date: 2010/02/16> + 34986.000|date: 2010/02/17> + 23704.000|date: 2010/02/18> + 29943.000|date: 2010/02/19> + 28884.000|date: 2010/02/22> + 31238.000|date: 2010/02/23> + 28224.000|date: 2010/02/24> + 34180.000|date: 2010/02/25> + 33462.000|date: 2010/02/26> + 33788.000|date: 2010/03/01> + 43048.000|date: 2010/03/02> + 45919.000|date: 2010/03/03> + 43634.000|date: 2010/03/04> + 55044.000|date: 2010/03/05> + 50198.000|date: 2010/03/08> + 50667.000|date: 2010/03/09> + 33595.000|date: 2010/03/10> + 28200.000|date: 2010/03/11> + 28724.000|date: 2010/03/12> + 25888.000|date: 2010/03/15> + 23504.000|date: 2010/03/16> + 28082.000|date: 2010/03/17> + 32150.000|date: 2010/03/18> + 42077.000|date: 2010/03/19> + 28230.000|date: 2010/03/22> + 37165.000|date: 2010/03/23> + 27120.000|date: 2010/03/24> + 49651.000|date: 2010/03/25> + 33660.000|date: 2010/03/26> + 38466.000|date: 2010/03/29> + 42777.000|date: 2010/03/30> + 37863.000|date: 2010/03/31> + 22210.000|date: 2010/04/01> + 26694.000|date: 2010/04/05> + 25028.000|date: 2010/04/06> + 23386.000|date: 2010/04/07> + 30041.000|date: 2010/04/08> + 27958.000|date: 2010/04/09> + 29574.000|date: 2010/04/12> + 25868.000|date: 2010/04/13> + 83248.000|date: 2010/04/14> + 91477.000|date: 2010/04/15> + 57702.000|date: 2010/04/16> + 28657.000|date: 2010/04/19> + 49998.000|date: 2010/04/20> + 22477.000|date: 2010/04/21> + 33348.000|date: 2010/04/22> + 26134.000|date: 2010/04/23> + 28279.000|date: 2010/04/26> + 43614.000|date: 2010/04/27> + 31361.000|date: 2010/04/28> + 23156.000|date: 2010/04/29> + 30011.000|date: 2010/04/30> + 18591.000|date: 2010/05/03> + 32470.000|date: 2010/05/04> + 32974.000|date: 2010/05/05> + 64567.000|date: 2010/05/06> + 79794.000|date: 2010/05/07> + 40572.000|date: 2010/05/10> + 33765.000|date: 2010/05/11> + 28417.000|date: 2010/05/12> + 43992.000|date: 2010/05/13> + 33802.000|date: 2010/05/14> + 41712.000|date: 2010/05/17> + 118162.000|date: 2010/05/18> + 51532.000|date: 2010/05/19> + 47133.000|date: 2010/05/20> + 59111.000|date: 2010/05/21> + 37817.000|date: 2010/05/24> + 38255.000|date: 2010/05/25> + 38117.000|date: 2010/05/26> + 26745.000|date: 2010/05/27> + 24539.000|date: 2010/05/28> + 27775.000|date: 2010/06/01> + 25551.000|date: 2010/06/02> + 26973.000|date: 2010/06/03> + 43342.000|date: 2010/06/04> + 40776.000|date: 2010/06/07> + 60028.000|date: 2010/06/08> + 43290.000|date: 2010/06/09> + 33616.000|date: 2010/06/10> + 19359.000|date: 2010/06/11> + 41637.000|date: 2010/06/14> + 25583.000|date: 2010/06/15> + 30620.000|date: 2010/06/16> + 22711.000|date: 2010/06/17> + 26668.000|date: 2010/06/18> + 29298.000|date: 2010/06/21> + 20420.000|date: 2010/06/22> + 23055.000|date: 2010/06/23> + 41534.000|date: 2010/06/24> + 38338.000|date: 2010/06/25> + 22205.000|date: 2010/06/28> + 47400.000|date: 2010/06/29> + 37680.000|date: 2010/06/30> + 50024.000|date: 2010/07/01> + 33146.000|date: 2010/07/02> + 37781.000|date: 2010/07/06> + 33007.000|date: 2010/07/07> + 36609.000|date: 2010/07/08> + 23723.000|date: 2010/07/09> + 37482.000|date: 2010/07/12> + 40928.000|date: 2010/07/13> + 42091.000|date: 2010/07/14> + 41337.000|date: 2010/07/15> + 63478.000|date: 2010/07/16> + 56648.000|date: 2010/07/19> + 43610.000|date: 2010/07/20> + 44528.000|date: 2010/07/21> + 36494.000|date: 2010/07/22> + 37153.000|date: 2010/07/23> + 21256.000|date: 2010/07/26> + 33410.000|date: 2010/07/27> + 31156.000|date: 2010/07/28> + 44085.000|date: 2010/07/29> + 36943.000|date: 2010/07/30> + 28989.000|date: 2010/08/02> + 42401.000|date: 2010/08/03> + 23525.000|date: 2010/08/04> + 20682.000|date: 2010/08/05> + 33777.000|date: 2010/08/06> + 36889.000|date: 2010/08/09> + 34866.000|date: 2010/08/10> + 28271.000|date: 2010/08/11> + 32566.000|date: 2010/08/12> + 24469.000|date: 2010/08/13> + 33231.000|date: 2010/08/16> + 73050.000|date: 2010/08/17> + 33832.000|date: 2010/08/19> + 33738.000|date: 2010/08/20> open |ticker: AA> => 12.640|date: 2009/08/21> + 12.760|date: 2009/08/24> + 12.570|date: 2009/08/25> + 12.280|date: 2009/08/26> + 12.230|date: 2009/08/27> + 12.660|date: 2009/08/28> + 12.200|date: 2009/08/31> + 12.050|date: 2009/09/01> + 11.460|date: 2009/09/02> + 11.950|date: 2009/09/03> + 12.180|date: 2009/09/04> + 12.710|date: 2009/09/09> + 12.800|date: 2009/09/10> + 12.980|date: 2009/09/11> + 12.630|date: 2009/09/14> + 13.040|date: 2009/09/15> + 14.400|date: 2009/09/16> + 14.500|date: 2009/09/17> + 14.240|date: 2009/09/18> + 13.730|date: 2009/09/21> + 14.230|date: 2009/09/22> + 14.390|date: 2009/09/23> + 14.220|date: 2009/09/24> + 13.360|date: 2009/09/25> + 13.230|date: 2009/09/28> + 13.560|date: 2009/09/29> + 13.510|date: 2009/09/30> + 13.360|date: 2009/10/01> + 12.600|date: 2009/10/02> + 13.000|date: 2009/10/05> + 13.820|date: 2009/10/06> + 14.040|date: 2009/10/07> + 15.010|date: 2009/10/08> + 14.240|date: 2009/10/09> + 14.350|date: 2009/10/12> + 14.310|date: 2009/10/13> + 14.360|date: 2009/10/14> + 14.210|date: 2009/10/15> + 14.280|date: 2009/10/16> + 14.120|date: 2009/10/19> + 14.200|date: 2009/10/20> + 13.730|date: 2009/10/21> + 13.850|date: 2009/10/22> + 14.160|date: 2009/10/23> + 13.780|date: 2009/10/26> + 13.300|date: 2009/10/27> + 12.750|date: 2009/10/28> + 12.660|date: 2009/11/05> + 12.710|date: 2009/11/06> + 13.130|date: 2009/11/09> + 13.270|date: 2009/11/10> + 13.680|date: 2009/11/11> + 13.330|date: 2009/11/12> + 13.220|date: 2009/11/13> + 13.360|date: 2009/11/16> + 13.460|date: 2009/11/17> + 13.760|date: 2009/11/18> + 13.520|date: 2009/11/19> + 13.040|date: 2009/11/20> + 13.370|date: 2009/11/23> + 13.030|date: 2009/11/24> + 12.990|date: 2009/11/25> + 12.520|date: 2009/11/27> + 12.730|date: 2009/11/30> + 12.750|date: 2009/12/01> + 12.900|date: 2009/12/02> + 13.650|date: 2009/12/03> + 13.610|date: 2009/12/04> + 12.910|date: 2009/12/07> + 12.930|date: 2009/12/08> + 12.870|date: 2009/12/09> + 13.210|date: 2009/12/10> + 13.800|date: 2009/12/11> + 14.620|date: 2009/12/14> + 14.570|date: 2009/12/15> + 14.750|date: 2009/12/16> + 14.700|date: 2009/12/17> + 14.610|date: 2009/12/18> + 15.140|date: 2009/12/21> + 15.590|date: 2009/12/22> + 15.860|date: 2009/12/23> + 16.020|date: 2009/12/24> + 16.490|date: 2009/12/28> + 16.160|date: 2009/12/29> + 15.930|date: 2009/12/30> + 16.330|date: 2009/12/31> + 16.470|date: 2010/01/04> + 16.830|date: 2010/01/05> + 16.310|date: 2010/01/06> + 16.520|date: 2010/01/07> + 16.460|date: 2010/01/08> + 17.490|date: 2010/01/11> + 16.120|date: 2010/01/12> + 15.770|date: 2010/01/13> + 16.000|date: 2010/01/14> + 15.760|date: 2010/01/15> + 15.580|date: 2010/01/19> + 15.420|date: 2010/01/20> + 15.190|date: 2010/01/21> + 14.180|date: 2010/01/22> + 13.760|date: 2010/01/25> + 13.450|date: 2010/01/26> + 13.700|date: 2010/01/27> + 13.420|date: 2010/01/28> + 13.130|date: 2010/01/29> + 12.990|date: 2010/02/01> + 13.750|date: 2010/02/02> + 13.600|date: 2010/02/03> + 13.290|date: 2010/02/04> + 12.910|date: 2010/02/05> + 13.180|date: 2010/02/08> + 13.360|date: 2010/02/09> + 13.310|date: 2010/02/10> + 13.190|date: 2010/02/11> + 13.330|date: 2010/02/12> + 13.530|date: 2010/02/16> + 13.890|date: 2010/02/17> + 13.450|date: 2010/02/18> + 13.550|date: 2010/02/19> + 13.680|date: 2010/02/22> + 13.440|date: 2010/02/23> + 13.180|date: 2010/02/24> + 12.900|date: 2010/02/25> + 13.360|date: 2010/02/26> + 13.250|date: 2010/03/01> + 13.410|date: 2010/03/02> + 13.300|date: 2010/03/03> + 13.360|date: 2010/03/04> + 13.540|date: 2010/03/05> + 14.000|date: 2010/03/08> + 13.690|date: 2010/03/09> + 13.750|date: 2010/03/10> + 13.550|date: 2010/03/11> + 13.750|date: 2010/03/12> + 13.570|date: 2010/03/15> + 13.570|date: 2010/03/16> + 14.020|date: 2010/03/17> + 14.480|date: 2010/03/18> + 14.430|date: 2010/03/19> + 14.060|date: 2010/03/22> + 14.440|date: 2010/03/23> + 14.400|date: 2010/03/24> + 14.500|date: 2010/03/25> + 14.285|date: 2010/03/26> + 14.450|date: 2010/03/29> + 14.460|date: 2010/03/30> + 14.300|date: 2010/03/31> + 14.400|date: 2010/04/01> + 14.570|date: 2010/04/05> + 14.600|date: 2010/04/06> + 15.010|date: 2010/04/07> + 14.610|date: 2010/04/08> + 14.700|date: 2010/04/09> + 14.510|date: 2010/04/12> + 14.300|date: 2010/04/13> + 14.390|date: 2010/04/14> + 14.330|date: 2010/04/15> + 14.220|date: 2010/04/16> + 13.770|date: 2010/04/19> + 13.890|date: 2010/04/20> + 13.800|date: 2010/04/21> + 13.620|date: 2010/04/22> + 13.860|date: 2010/04/23> + 14.160|date: 2010/04/26> + 13.960|date: 2010/04/27> + 13.470|date: 2010/04/28> + 13.680|date: 2010/04/29> + 13.730|date: 2010/04/30> + 13.500|date: 2010/05/03> + 12.940|date: 2010/05/04> + 12.310|date: 2010/05/05> + 12.340|date: 2010/05/06> + 12.130|date: 2010/05/07> + 12.530|date: 2010/05/10> + 12.210|date: 2010/05/11> + 12.200|date: 2010/05/12> + 12.610|date: 2010/05/13> + 12.660|date: 2010/05/14> + 12.290|date: 2010/05/17> + 12.250|date: 2010/05/18> + 11.750|date: 2010/05/19> + 11.470|date: 2010/05/20> + 10.890|date: 2010/05/21> + 11.310|date: 2010/05/24> + 10.600|date: 2010/05/25> + 11.640|date: 2010/05/26> + 11.620|date: 2010/05/27> + 11.790|date: 2010/05/28> + 11.430|date: 2010/06/01> + 11.290|date: 2010/06/02> + 11.600|date: 2010/06/03> + 11.040|date: 2010/06/04> + 10.870|date: 2010/06/07> + 10.550|date: 2010/06/08> + 10.930|date: 2010/06/09> + 11.020|date: 2010/06/10> + 11.150|date: 2010/06/11> + 11.550|date: 2010/06/14> + 11.470|date: 2010/06/15> + 11.460|date: 2010/06/16> + 11.450|date: 2010/06/17> + 11.190|date: 2010/06/18> + 11.430|date: 2010/06/21> + 11.760|date: 2010/06/22> + 11.400|date: 2010/06/23> + 11.310|date: 2010/06/24> + 11.170|date: 2010/06/25> + 11.200|date: 2010/06/28> + 10.730|date: 2010/06/29> + 10.380|date: 2010/06/30> + 10.100|date: 2010/07/01> + 10.180|date: 2010/07/02> + 10.360|date: 2010/07/06> + 10.240|date: 2010/07/07> + 10.720|date: 2010/07/08> + 10.740|date: 2010/07/09> + 11.000|date: 2010/07/12> + 11.320|date: 2010/07/13> + 11.010|date: 2010/07/14> + 10.950|date: 2010/07/15> + 10.720|date: 2010/07/16> + 10.500|date: 2010/07/19> + 10.400|date: 2010/07/20> + 10.950|date: 2010/07/21> + 10.800|date: 2010/07/22> + 10.870|date: 2010/07/23> + 11.140|date: 2010/07/26> + 11.350|date: 2010/07/27> + 11.140|date: 2010/07/28> + 11.100|date: 2010/07/29> + 10.950|date: 2010/07/30> + 11.350|date: 2010/08/02> + 11.660|date: 2010/08/03> + 11.600|date: 2010/08/04> + 11.450|date: 2010/08/05> + 11.450|date: 2010/08/06> + 11.620|date: 2010/08/09> + 11.430|date: 2010/08/10> + 11.110|date: 2010/08/11> + 10.550|date: 2010/08/12> + 10.700|date: 2010/08/13> + 10.560|date: 2010/08/16> + 10.710|date: 2010/08/17> + 10.860|date: 2010/08/19> + 10.540|date: 2010/08/20> high |ticker: AA> => 12.730|date: 2009/08/21> + 12.830|date: 2009/08/24> + 12.660|date: 2009/08/25> + 12.470|date: 2009/08/26> + 12.490|date: 2009/08/27> + 12.770|date: 2009/08/28> + 12.240|date: 2009/08/31> + 12.240|date: 2009/09/01> + 11.650|date: 2009/09/02> + 12.060|date: 2009/09/03> + 12.220|date: 2009/09/04> + 12.890|date: 2009/09/09> + 12.900|date: 2009/09/10> + 13.170|date: 2009/09/11> + 12.950|date: 2009/09/14> + 14.090|date: 2009/09/15> + 14.530|date: 2009/09/16> + 14.840|date: 2009/09/17> + 14.330|date: 2009/09/18> + 13.990|date: 2009/09/21> + 14.350|date: 2009/09/22> + 14.620|date: 2009/09/23> + 14.290|date: 2009/09/24> + 13.460|date: 2009/09/25> + 13.480|date: 2009/09/28> + 13.700|date: 2009/09/29> + 13.570|date: 2009/09/30> + 13.620|date: 2009/10/01> + 13.100|date: 2009/10/02> + 13.490|date: 2009/10/05> + 14.020|date: 2009/10/06> + 14.240|date: 2009/10/07> + 15.110|date: 2009/10/08> + 14.440|date: 2009/10/09> + 14.460|date: 2009/10/12> + 14.370|date: 2009/10/13> + 14.380|date: 2009/10/14> + 14.380|date: 2009/10/15> + 14.280|date: 2009/10/16> + 14.200|date: 2009/10/19> + 14.230|date: 2009/10/20> + 14.170|date: 2009/10/21> + 14.150|date: 2009/10/22> + 14.230|date: 2009/10/23> + 14.000|date: 2009/10/26> + 13.380|date: 2009/10/27> + 12.770|date: 2009/10/28> + 12.900|date: 2009/11/05> + 13.100|date: 2009/11/06> + 13.370|date: 2009/11/09> + 13.580|date: 2009/11/10> + 13.770|date: 2009/11/11> + 13.650|date: 2009/11/12> + 13.290|date: 2009/11/13> + 13.730|date: 2009/11/16> + 13.770|date: 2009/11/17> + 13.800|date: 2009/11/18> + 13.540|date: 2009/11/19> + 13.150|date: 2009/11/20> + 13.440|date: 2009/11/23> + 13.060|date: 2009/11/24> + 13.120|date: 2009/11/25> + 12.800|date: 2009/11/27> + 12.820|date: 2009/11/30> + 12.960|date: 2009/12/01> + 13.640|date: 2009/12/02> + 13.650|date: 2009/12/03> + 13.740|date: 2009/12/04> + 13.280|date: 2009/12/07> + 12.970|date: 2009/12/08> + 13.100|date: 2009/12/09> + 13.590|date: 2009/12/10> + 14.690|date: 2009/12/11> + 15.000|date: 2009/12/14> + 14.880|date: 2009/12/15> + 15.150|date: 2009/12/16> + 14.800|date: 2009/12/17> + 14.730|date: 2009/12/18> + 15.980|date: 2009/12/21> + 15.810|date: 2009/12/22> + 16.000|date: 2009/12/23> + 16.370|date: 2009/12/24> + 16.510|date: 2009/12/28> + 16.280|date: 2009/12/29> + 16.350|date: 2009/12/30> + 16.390|date: 2009/12/31> + 16.890|date: 2010/01/04> + 16.850|date: 2010/01/05> + 17.060|date: 2010/01/06> + 16.660|date: 2010/01/07> + 17.020|date: 2010/01/08> + 17.600|date: 2010/01/11> + 16.250|date: 2010/01/12> + 15.990|date: 2010/01/13> + 16.100|date: 2010/01/14> + 15.850|date: 2010/01/15> + 15.820|date: 2010/01/19> + 15.470|date: 2010/01/20> + 15.300|date: 2010/01/21> + 14.180|date: 2010/01/22> + 13.850|date: 2010/01/25> + 13.950|date: 2010/01/26> + 13.700|date: 2010/01/27> + 13.470|date: 2010/01/28> + 13.300|date: 2010/01/29> + 13.390|date: 2010/02/01> + 13.900|date: 2010/02/02> + 13.890|date: 2010/02/03> + 13.290|date: 2010/02/04> + 13.190|date: 2010/02/05> + 13.530|date: 2010/02/08> + 13.500|date: 2010/02/09> + 13.340|date: 2010/02/10> + 13.650|date: 2010/02/11> + 13.420|date: 2010/02/12> + 13.750|date: 2010/02/16> + 13.900|date: 2010/02/17> + 13.660|date: 2010/02/18> + 13.690|date: 2010/02/19> + 13.700|date: 2010/02/22> + 13.520|date: 2010/02/23> + 13.290|date: 2010/02/24> + 13.330|date: 2010/02/25> + 13.370|date: 2010/02/26> + 13.410|date: 2010/03/01> + 13.520|date: 2010/03/02> + 13.500|date: 2010/03/03> + 13.540|date: 2010/03/04> + 13.960|date: 2010/03/05> + 14.020|date: 2010/03/08> + 13.780|date: 2010/03/09> + 13.770|date: 2010/03/10> + 13.640|date: 2010/03/11> + 13.850|date: 2010/03/12> + 13.600|date: 2010/03/15> + 13.800|date: 2010/03/16> + 14.800|date: 2010/03/17> + 14.820|date: 2010/03/18> + 14.540|date: 2010/03/19> + 14.450|date: 2010/03/22> + 14.580|date: 2010/03/23> + 14.500|date: 2010/03/24> + 14.670|date: 2010/03/25> + 14.440|date: 2010/03/26> + 14.520|date: 2010/03/29> + 14.510|date: 2010/03/30> + 14.440|date: 2010/03/31> + 14.810|date: 2010/04/01> + 14.800|date: 2010/04/05> + 15.140|date: 2010/04/06> + 15.150|date: 2010/04/07> + 14.900|date: 2010/04/08> + 14.740|date: 2010/04/09> + 14.770|date: 2010/04/12> + 14.390|date: 2010/04/13> + 14.470|date: 2010/04/14> + 14.500|date: 2010/04/15> + 14.260|date: 2010/04/16> + 13.780|date: 2010/04/19> + 13.980|date: 2010/04/20> + 13.880|date: 2010/04/21> + 13.890|date: 2010/04/22> + 14.180|date: 2010/04/23> + 14.290|date: 2010/04/26> + 13.980|date: 2010/04/27> + 13.640|date: 2010/04/28> + 13.820|date: 2010/04/29> + 13.780|date: 2010/04/30> + 13.540|date: 2010/05/03> + 12.940|date: 2010/05/04> + 12.800|date: 2010/05/05> + 12.640|date: 2010/05/06> + 12.380|date: 2010/05/07> + 12.660|date: 2010/05/10> + 12.410|date: 2010/05/11> + 12.540|date: 2010/05/12> + 13.240|date: 2010/05/13> + 12.660|date: 2010/05/14> + 12.330|date: 2010/05/17> + 12.410|date: 2010/05/18> + 11.980|date: 2010/05/19> + 11.630|date: 2010/05/20> + 11.450|date: 2010/05/21> + 11.420|date: 2010/05/24> + 11.350|date: 2010/05/25> + 11.680|date: 2010/05/26> + 11.840|date: 2010/05/27> + 11.790|date: 2010/05/28> + 11.680|date: 2010/06/01> + 11.490|date: 2010/06/02> + 11.600|date: 2010/06/03> + 11.260|date: 2010/06/04> + 10.940|date: 2010/06/07> + 10.846|date: 2010/06/08> + 11.110|date: 2010/06/09> + 11.260|date: 2010/06/10> + 11.390|date: 2010/06/11> + 11.680|date: 2010/06/14> + 11.620|date: 2010/06/15> + 11.520|date: 2010/06/16> + 11.453|date: 2010/06/17> + 11.280|date: 2010/06/18> + 12.120|date: 2010/06/21> + 11.800|date: 2010/06/22> + 11.505|date: 2010/06/23> + 11.370|date: 2010/06/24> + 11.280|date: 2010/06/25> + 11.270|date: 2010/06/28> + 10.760|date: 2010/06/29> + 10.550|date: 2010/06/30> + 10.260|date: 2010/07/01> + 10.180|date: 2010/07/02> + 10.390|date: 2010/07/06> + 10.550|date: 2010/07/07> + 10.750|date: 2010/07/08> + 10.970|date: 2010/07/09> + 11.000|date: 2010/07/12> + 11.340|date: 2010/07/13> + 11.110|date: 2010/07/14> + 10.950|date: 2010/07/15> + 10.750|date: 2010/07/16> + 10.680|date: 2010/07/19> + 10.870|date: 2010/07/20> + 11.010|date: 2010/07/21> + 10.990|date: 2010/07/22> + 11.120|date: 2010/07/23> + 11.370|date: 2010/07/26> + 11.420|date: 2010/07/27> + 11.280|date: 2010/07/28> + 11.200|date: 2010/07/29> + 11.280|date: 2010/07/30> + 11.730|date: 2010/08/02> + 11.780|date: 2010/08/03> + 11.600|date: 2010/08/04> + 11.630|date: 2010/08/05> + 11.730|date: 2010/08/06> + 11.750|date: 2010/08/09> + 11.490|date: 2010/08/10> + 11.130|date: 2010/08/11> + 10.900|date: 2010/08/12> + 10.790|date: 2010/08/13> + 10.690|date: 2010/08/16> + 11.050|date: 2010/08/17> + 10.925|date: 2010/08/19> + 10.590|date: 2010/08/20> low |ticker: AA> => 12.490|date: 2009/08/21> + 12.360|date: 2009/08/24> + 12.300|date: 2009/08/25> + 12.110|date: 2009/08/26> + 12.020|date: 2009/08/27> + 12.400|date: 2009/08/28> + 12.030|date: 2009/08/31> + 11.480|date: 2009/09/01> + 11.290|date: 2009/09/02> + 11.830|date: 2009/09/03> + 11.970|date: 2009/09/04> + 12.620|date: 2009/09/09> + 12.510|date: 2009/09/10> + 12.860|date: 2009/09/11> + 12.520|date: 2009/09/14> + 13.002|date: 2009/09/15> + 13.050|date: 2009/09/16> + 13.940|date: 2009/09/17> + 13.860|date: 2009/09/18> + 13.550|date: 2009/09/21> + 14.000|date: 2009/09/22> + 14.110|date: 2009/09/23> + 13.410|date: 2009/09/24> + 13.000|date: 2009/09/25> + 13.100|date: 2009/09/28> + 13.230|date: 2009/09/29> + 13.020|date: 2009/09/30> + 12.900|date: 2009/10/01> + 12.510|date: 2009/10/02> + 12.850|date: 2009/10/05> + 13.640|date: 2009/10/06> + 13.850|date: 2009/10/07> + 14.290|date: 2009/10/08> + 14.110|date: 2009/10/09> + 14.200|date: 2009/10/12> + 14.000|date: 2009/10/13> + 14.210|date: 2009/10/14> + 14.080|date: 2009/10/15> + 14.000|date: 2009/10/16> + 14.010|date: 2009/10/19> + 13.650|date: 2009/10/20> + 13.680|date: 2009/10/21> + 13.700|date: 2009/10/22> + 13.660|date: 2009/10/23> + 13.210|date: 2009/10/26> + 12.780|date: 2009/10/27> + 11.890|date: 2009/10/28> + 12.610|date: 2009/11/05> + 12.630|date: 2009/11/06> + 13.110|date: 2009/11/09> + 13.160|date: 2009/11/10> + 13.350|date: 2009/11/11> + 13.150|date: 2009/11/12> + 13.010|date: 2009/11/13> + 13.360|date: 2009/11/16> + 13.320|date: 2009/11/17> + 13.560|date: 2009/11/18> + 13.080|date: 2009/11/19> + 12.920|date: 2009/11/20> + 13.020|date: 2009/11/23> + 12.750|date: 2009/11/24> + 12.920|date: 2009/11/25> + 12.460|date: 2009/11/27> + 12.480|date: 2009/11/30> + 12.640|date: 2009/12/01> + 12.890|date: 2009/12/02> + 13.210|date: 2009/12/03> + 12.710|date: 2009/12/04> + 12.900|date: 2009/12/07> + 12.790|date: 2009/12/08> + 12.770|date: 2009/12/09> + 13.190|date: 2009/12/10> + 13.760|date: 2009/12/11> + 14.540|date: 2009/12/14> + 14.450|date: 2009/12/15> + 14.750|date: 2009/12/16> + 14.490|date: 2009/12/17> + 14.260|date: 2009/12/18> + 15.130|date: 2009/12/21> + 15.510|date: 2009/12/22> + 15.670|date: 2009/12/23> + 16.010|date: 2009/12/24> + 15.990|date: 2009/12/28> + 15.960|date: 2009/12/29> + 15.770|date: 2009/12/30> + 16.100|date: 2009/12/31> + 16.400|date: 2010/01/04> + 16.030|date: 2010/01/05> + 16.260|date: 2010/01/06> + 16.300|date: 2010/01/07> + 16.450|date: 2010/01/08> + 17.130|date: 2010/01/11> + 15.420|date: 2010/01/12> + 15.410|date: 2010/01/13> + 15.790|date: 2010/01/14> + 15.460|date: 2010/01/15> + 15.460|date: 2010/01/19> + 15.150|date: 2010/01/20> + 14.220|date: 2010/01/21> + 13.330|date: 2010/01/22> + 13.310|date: 2010/01/25> + 13.300|date: 2010/01/26> + 12.960|date: 2010/01/27> + 12.260|date: 2010/01/28> + 12.610|date: 2010/01/29> + 12.910|date: 2010/02/01> + 13.520|date: 2010/02/02> + 13.430|date: 2010/02/03> + 12.900|date: 2010/02/04> + 12.610|date: 2010/02/05> + 12.930|date: 2010/02/08> + 13.100|date: 2010/02/09> + 13.000|date: 2010/02/10> + 13.120|date: 2010/02/11> + 13.190|date: 2010/02/12> + 13.350|date: 2010/02/16> + 13.510|date: 2010/02/17> + 13.420|date: 2010/02/18> + 13.450|date: 2010/02/19> + 13.440|date: 2010/02/22> + 13.050|date: 2010/02/23> + 12.950|date: 2010/02/24> + 12.800|date: 2010/02/25> + 13.120|date: 2010/02/26> + 13.190|date: 2010/03/01> + 13.220|date: 2010/03/02> + 13.230|date: 2010/03/03> + 13.320|date: 2010/03/04> + 13.490|date: 2010/03/05> + 13.710|date: 2010/03/08> + 13.600|date: 2010/03/09> + 13.530|date: 2010/03/10> + 13.440|date: 2010/03/11> + 13.570|date: 2010/03/12> + 13.350|date: 2010/03/15> + 13.520|date: 2010/03/16> + 14.000|date: 2010/03/17> + 14.240|date: 2010/03/18> + 14.070|date: 2010/03/19> + 13.900|date: 2010/03/22> + 14.240|date: 2010/03/23> + 14.320|date: 2010/03/24> + 14.080|date: 2010/03/25> + 14.110|date: 2010/03/26> + 14.330|date: 2010/03/29> + 14.306|date: 2010/03/30> + 14.220|date: 2010/03/31> + 14.380|date: 2010/04/01> + 14.490|date: 2010/04/05> + 14.560|date: 2010/04/06> + 14.650|date: 2010/04/07> + 14.500|date: 2010/04/08> + 14.190|date: 2010/04/09> + 14.450|date: 2010/04/12> + 14.060|date: 2010/04/13> + 14.190|date: 2010/04/14> + 14.260|date: 2010/04/15> + 13.800|date: 2010/04/16> + 13.490|date: 2010/04/19> + 13.710|date: 2010/04/20> + 13.560|date: 2010/04/21> + 13.500|date: 2010/04/22> + 13.760|date: 2010/04/23> + 14.020|date: 2010/04/26> + 13.410|date: 2010/04/27> + 13.350|date: 2010/04/28> + 13.600|date: 2010/04/29> + 13.370|date: 2010/04/30> + 12.970|date: 2010/05/03> + 12.480|date: 2010/05/04> + 12.090|date: 2010/05/05> + 11.250|date: 2010/05/06> + 11.720|date: 2010/05/07> + 12.380|date: 2010/05/10> + 12.070|date: 2010/05/11> + 12.160|date: 2010/05/12> + 12.590|date: 2010/05/13> + 12.220|date: 2010/05/14> + 11.800|date: 2010/05/17> + 11.800|date: 2010/05/18> + 11.530|date: 2010/05/19> + 11.010|date: 2010/05/20> + 10.800|date: 2010/05/21> + 11.070|date: 2010/05/24> + 10.560|date: 2010/05/25> + 11.200|date: 2010/05/26> + 11.270|date: 2010/05/27> + 11.542|date: 2010/05/28> + 11.180|date: 2010/06/01> + 11.120|date: 2010/06/02> + 11.120|date: 2010/06/03> + 10.810|date: 2010/06/04> + 10.500|date: 2010/06/07> + 10.490|date: 2010/06/08> + 10.760|date: 2010/06/09> + 11.010|date: 2010/06/10> + 11.100|date: 2010/06/11> + 11.310|date: 2010/06/14> + 11.420|date: 2010/06/15> + 11.350|date: 2010/06/16> + 11.090|date: 2010/06/17> + 11.020|date: 2010/06/18> + 11.420|date: 2010/06/21> + 11.250|date: 2010/06/22> + 11.180|date: 2010/06/23> + 11.070|date: 2010/06/24> + 10.990|date: 2010/06/25> + 11.000|date: 2010/06/28> + 10.280|date: 2010/06/29> + 10.010|date: 2010/06/30> + 9.810|date: 2010/07/01> + 9.880|date: 2010/07/02> + 10.100|date: 2010/07/06> + 10.200|date: 2010/07/07> + 10.469|date: 2010/07/08> + 10.670|date: 2010/07/09> + 10.680|date: 2010/07/12> + 10.870|date: 2010/07/13> + 10.820|date: 2010/07/14> + 10.610|date: 2010/07/15> + 10.410|date: 2010/07/16> + 10.310|date: 2010/07/19> + 10.320|date: 2010/07/20> + 10.530|date: 2010/07/21> + 10.730|date: 2010/07/22> + 10.670|date: 2010/07/23> + 11.010|date: 2010/07/26> + 11.110|date: 2010/07/27> + 10.960|date: 2010/07/28> + 10.870|date: 2010/07/29> + 10.860|date: 2010/07/30> + 11.330|date: 2010/08/02> + 11.530|date: 2010/08/03> + 11.380|date: 2010/08/04> + 11.390|date: 2010/08/05> + 11.450|date: 2010/08/06> + 11.580|date: 2010/08/09> + 11.180|date: 2010/08/10> + 10.620|date: 2010/08/11> + 10.470|date: 2010/08/12> + 10.575|date: 2010/08/13> + 10.500|date: 2010/08/16> + 10.690|date: 2010/08/17> + 10.500|date: 2010/08/19> + 10.450|date: 2010/08/20> close |ticker: AA> => 12.560|date: 2009/08/21> + 12.420|date: 2009/08/24> + 12.350|date: 2009/08/25> + 12.260|date: 2009/08/26> + 12.400|date: 2009/08/27> + 12.500|date: 2009/08/28> + 12.050|date: 2009/08/31> + 11.590|date: 2009/09/01> + 11.550|date: 2009/09/02> + 12.010|date: 2009/09/03> + 12.180|date: 2009/09/04> + 12.810|date: 2009/09/09> + 12.840|date: 2009/09/10> + 12.990|date: 2009/09/11> + 12.940|date: 2009/09/14> + 13.990|date: 2009/09/15> + 14.470|date: 2009/09/16> + 14.050|date: 2009/09/17> + 14.060|date: 2009/09/18> + 13.940|date: 2009/09/21> + 14.260|date: 2009/09/22> + 14.140|date: 2009/09/23> + 13.510|date: 2009/09/24> + 13.080|date: 2009/09/25> + 13.430|date: 2009/09/28> + 13.310|date: 2009/09/29> + 13.120|date: 2009/09/30> + 12.920|date: 2009/10/01> + 12.820|date: 2009/10/02> + 13.420|date: 2009/10/05> + 13.890|date: 2009/10/06> + 14.200|date: 2009/10/07> + 14.350|date: 2009/10/08> + 14.240|date: 2009/10/09> + 14.250|date: 2009/10/12> + 14.110|date: 2009/10/13> + 14.320|date: 2009/10/14> + 14.360|date: 2009/10/15> + 14.040|date: 2009/10/16> + 14.070|date: 2009/10/19> + 13.790|date: 2009/10/20> + 13.820|date: 2009/10/21> + 14.040|date: 2009/10/22> + 13.730|date: 2009/10/23> + 13.280|date: 2009/10/26> + 12.810|date: 2009/10/27> + 11.930|date: 2009/10/28> + 12.890|date: 2009/11/05> + 12.890|date: 2009/11/06> + 13.340|date: 2009/11/09> + 13.470|date: 2009/11/10> + 13.430|date: 2009/11/11> + 13.200|date: 2009/11/12> + 13.180|date: 2009/11/13> + 13.610|date: 2009/11/16> + 13.760|date: 2009/11/17> + 13.760|date: 2009/11/18> + 13.220|date: 2009/11/19> + 13.130|date: 2009/11/20> + 13.060|date: 2009/11/23> + 12.920|date: 2009/11/24> + 13.000|date: 2009/11/25> + 12.660|date: 2009/11/27> + 12.520|date: 2009/11/30> + 12.800|date: 2009/12/01> + 13.640|date: 2009/12/02> + 13.270|date: 2009/12/03> + 12.990|date: 2009/12/04> + 13.050|date: 2009/12/07> + 12.870|date: 2009/12/08> + 13.080|date: 2009/12/09> + 13.500|date: 2009/12/10> + 14.610|date: 2009/12/11> + 14.820|date: 2009/12/14> + 14.680|date: 2009/12/15> + 14.900|date: 2009/12/16> + 14.500|date: 2009/12/17> + 14.580|date: 2009/12/18> + 15.730|date: 2009/12/21> + 15.790|date: 2009/12/22> + 16.000|date: 2009/12/23> + 16.340|date: 2009/12/24> + 16.100|date: 2009/12/28> + 16.030|date: 2009/12/29> + 16.300|date: 2009/12/30> + 16.120|date: 2009/12/31> + 16.650|date: 2010/01/04> + 16.130|date: 2010/01/05> + 16.970|date: 2010/01/06> + 16.610|date: 2010/01/07> + 17.020|date: 2010/01/08> + 17.450|date: 2010/01/11> + 15.520|date: 2010/01/12> + 15.980|date: 2010/01/13> + 15.810|date: 2010/01/14> + 15.630|date: 2010/01/15> + 15.620|date: 2010/01/19> + 15.230|date: 2010/01/20> + 14.250|date: 2010/01/21> + 13.400|date: 2010/01/22> + 13.390|date: 2010/01/25> + 13.540|date: 2010/01/26> + 13.300|date: 2010/01/27> + 12.920|date: 2010/01/28> + 12.730|date: 2010/01/29> + 13.360|date: 2010/02/01> + 13.670|date: 2010/02/02> + 13.490|date: 2010/02/03> + 12.910|date: 2010/02/04> + 13.180|date: 2010/02/05> + 13.060|date: 2010/02/08> + 13.280|date: 2010/02/09> + 13.160|date: 2010/02/10> + 13.580|date: 2010/02/11> + 13.280|date: 2010/02/12> + 13.740|date: 2010/02/16> + 13.600|date: 2010/02/17> + 13.610|date: 2010/02/18> + 13.530|date: 2010/02/19> + 13.540|date: 2010/02/22> + 13.180|date: 2010/02/23> + 13.060|date: 2010/02/24> + 13.310|date: 2010/02/25> + 13.300|date: 2010/02/26> + 13.310|date: 2010/03/01> + 13.240|date: 2010/03/02> + 13.340|date: 2010/03/03> + 13.430|date: 2010/03/04> + 13.840|date: 2010/03/05> + 13.780|date: 2010/03/08> + 13.670|date: 2010/03/09> + 13.570|date: 2010/03/10> + 13.640|date: 2010/03/11> + 13.600|date: 2010/03/12> + 13.510|date: 2010/03/15> + 13.800|date: 2010/03/16> + 14.460|date: 2010/03/17> + 14.300|date: 2010/03/18> + 14.260|date: 2010/03/19> + 14.340|date: 2010/03/22> + 14.500|date: 2010/03/23> + 14.320|date: 2010/03/24> + 14.110|date: 2010/03/25> + 14.270|date: 2010/03/26> + 14.440|date: 2010/03/29> + 14.400|date: 2010/03/30> + 14.240|date: 2010/03/31> + 14.700|date: 2010/04/01> + 14.730|date: 2010/04/05> + 15.030|date: 2010/04/06> + 14.740|date: 2010/04/07> + 14.870|date: 2010/04/08> + 14.390|date: 2010/04/09> + 14.570|date: 2010/04/12> + 14.340|date: 2010/04/13> + 14.430|date: 2010/04/14> + 14.310|date: 2010/04/15> + 13.910|date: 2010/04/16> + 13.720|date: 2010/04/19> + 13.750|date: 2010/04/20> + 13.710|date: 2010/04/21> + 13.850|date: 2010/04/22> + 14.110|date: 2010/04/23> + 14.050|date: 2010/04/26> + 13.440|date: 2010/04/27> + 13.570|date: 2010/04/28> + 13.720|date: 2010/04/29> + 13.430|date: 2010/04/30> + 13.150|date: 2010/05/03> + 12.580|date: 2010/05/04> + 12.460|date: 2010/05/05> + 11.940|date: 2010/05/06> + 12.000|date: 2010/05/07> + 12.590|date: 2010/05/10> + 12.130|date: 2010/05/11> + 12.460|date: 2010/05/12> + 12.800|date: 2010/05/13> + 12.360|date: 2010/05/14> + 12.100|date: 2010/05/17> + 11.820|date: 2010/05/18> + 11.780|date: 2010/05/19> + 11.070|date: 2010/05/20> + 11.350|date: 2010/05/21> + 11.090|date: 2010/05/24> + 11.300|date: 2010/05/25> + 11.250|date: 2010/05/26> + 11.820|date: 2010/05/27> + 11.640|date: 2010/05/28> + 11.190|date: 2010/06/01> + 11.480|date: 2010/06/02> + 11.370|date: 2010/06/03> + 10.840|date: 2010/06/04> + 10.510|date: 2010/06/07> + 10.760|date: 2010/06/08> + 10.800|date: 2010/06/09> + 11.250|date: 2010/06/10> + 11.360|date: 2010/06/11> + 11.340|date: 2010/06/14> + 11.590|date: 2010/06/15> + 11.410|date: 2010/06/16> + 11.180|date: 2010/06/17> + 11.110|date: 2010/06/18> + 11.720|date: 2010/06/21> + 11.290|date: 2010/06/22> + 11.430|date: 2010/06/23> + 11.110|date: 2010/06/24> + 11.230|date: 2010/06/25> + 11.030|date: 2010/06/28> + 10.340|date: 2010/06/29> + 10.060|date: 2010/06/30> + 10.050|date: 2010/07/01> + 10.000|date: 2010/07/02> + 10.210|date: 2010/07/06> + 10.550|date: 2010/07/07> + 10.720|date: 2010/07/08> + 10.940|date: 2010/07/09> + 10.870|date: 2010/07/12> + 11.000|date: 2010/07/13> + 10.910|date: 2010/07/14> + 10.840|date: 2010/07/15> + 10.410|date: 2010/07/16> + 10.580|date: 2010/07/19> + 10.850|date: 2010/07/20> + 10.590|date: 2010/07/21> + 10.820|date: 2010/07/22> + 11.050|date: 2010/07/23> + 11.230|date: 2010/07/26> + 11.210|date: 2010/07/27> + 11.040|date: 2010/07/28> + 11.020|date: 2010/07/29> + 11.170|date: 2010/07/30> + 11.710|date: 2010/08/02> + 11.560|date: 2010/08/03> + 11.520|date: 2010/08/04> + 11.580|date: 2010/08/05> + 11.590|date: 2010/08/06> + 11.660|date: 2010/08/09> + 11.350|date: 2010/08/10> + 10.660|date: 2010/08/11> + 10.729|date: 2010/08/12> + 10.640|date: 2010/08/13> + 10.600|date: 2010/08/16> + 10.950|date: 2010/08/17> + 10.660|date: 2010/08/19> + 10.570|date: 2010/08/20> volume |ticker: AA> => 338295.000|date: 2009/08/21> + 307627.000|date: 2009/08/24> + 246836.000|date: 2009/08/25> + 286577.000|date: 2009/08/26> + 265027.000|date: 2009/08/27> + 203405.000|date: 2009/08/28> + 227035.000|date: 2009/08/31> + 330743.000|date: 2009/09/01> + 260225.000|date: 2009/09/02> + 250746.000|date: 2009/09/03> + 177572.000|date: 2009/09/04> + 228106.000|date: 2009/09/09> + 217327.000|date: 2009/09/10> + 226136.000|date: 2009/09/11> + 203262.000|date: 2009/09/14> + 498437.000|date: 2009/09/15> + 452153.000|date: 2009/09/16> + 404616.000|date: 2009/09/17> + 347642.000|date: 2009/09/18> + 219451.000|date: 2009/09/21> + 367999.000|date: 2009/09/22> + 241722.000|date: 2009/09/23> + 365988.000|date: 2009/09/24> + 302018.000|date: 2009/09/25> + 203827.000|date: 2009/09/28> + 226011.000|date: 2009/09/29> + 318860.000|date: 2009/09/30> + 517793.000|date: 2009/10/01> + 344827.000|date: 2009/10/02> + 321307.000|date: 2009/10/05> + 409203.000|date: 2009/10/06> + 543173.000|date: 2009/10/07> + 1208024.000|date: 2009/10/08> + 378109.000|date: 2009/10/09> + 271490.000|date: 2009/10/12> + 316382.000|date: 2009/10/13> + 289201.000|date: 2009/10/14> + 279387.000|date: 2009/10/15> + 296618.000|date: 2009/10/16> + 215704.000|date: 2009/10/19> + 366106.000|date: 2009/10/20> + 316831.000|date: 2009/10/21> + 245027.000|date: 2009/10/22> + 289307.000|date: 2009/10/23> + 309389.000|date: 2009/10/26> + 299080.000|date: 2009/10/27> + 536062.000|date: 2009/10/28> + 186393.000|date: 2009/11/05> + 197643.000|date: 2009/11/06> + 208096.000|date: 2009/11/09> + 253448.000|date: 2009/11/10> + 212731.000|date: 2009/11/11> + 223085.000|date: 2009/11/12> + 174425.000|date: 2009/11/13> + 231952.000|date: 2009/11/16> + 234178.000|date: 2009/11/17> + 206300.000|date: 2009/11/18> + 317893.000|date: 2009/11/19> + 223225.000|date: 2009/11/20> + 221442.000|date: 2009/11/23> + 317084.000|date: 2009/11/24> + 182169.000|date: 2009/11/25> + 155675.000|date: 2009/11/27> + 244137.000|date: 2009/11/30> + 264140.000|date: 2009/12/01> + 494175.000|date: 2009/12/02> + 334263.000|date: 2009/12/03> + 467771.000|date: 2009/12/04> + 222260.000|date: 2009/12/07> + 206941.000|date: 2009/12/08> + 252745.000|date: 2009/12/09> + 321248.000|date: 2009/12/10> + 751936.000|date: 2009/12/11> + 367498.000|date: 2009/12/14> + 199004.000|date: 2009/12/15> + 307624.000|date: 2009/12/16> + 203873.000|date: 2009/12/17> + 298588.000|date: 2009/12/18> + 609435.000|date: 2009/12/21> + 316790.000|date: 2009/12/22> + 261719.000|date: 2009/12/23> + 143272.000|date: 2009/12/24> + 190169.000|date: 2009/12/28> + 142751.000|date: 2009/12/29> + 183481.000|date: 2009/12/30> + 165002.000|date: 2009/12/31> + 258893.000|date: 2010/01/04> + 499275.000|date: 2010/01/05> + 467503.000|date: 2010/01/06> + 386415.000|date: 2010/01/07> + 332461.000|date: 2010/01/08> + 764418.000|date: 2010/01/11> + 1558986.000|date: 2010/01/12> + 586943.000|date: 2010/01/13> + 323829.000|date: 2010/01/14> + 334271.000|date: 2010/01/15> + 344253.000|date: 2010/01/19> + 356714.000|date: 2010/01/20> + 699305.000|date: 2010/01/21> + 844784.000|date: 2010/01/22> + 441903.000|date: 2010/01/25> + 439037.000|date: 2010/01/26> + 553738.000|date: 2010/01/27> + 537685.000|date: 2010/01/28> + 429498.000|date: 2010/01/29> + 400762.000|date: 2010/02/01> + 505768.000|date: 2010/02/02> + 360358.000|date: 2010/02/03> + 445871.000|date: 2010/02/04> + 439841.000|date: 2010/02/05> + 394057.000|date: 2010/02/08> + 440230.000|date: 2010/02/09> + 330490.000|date: 2010/02/10> + 342244.000|date: 2010/02/11> + 461584.000|date: 2010/02/12> + 371891.000|date: 2010/02/16> + 260527.000|date: 2010/02/17> + 275402.000|date: 2010/02/18> + 285754.000|date: 2010/02/19> + 231957.000|date: 2010/02/22> + 350319.000|date: 2010/02/23> + 362444.000|date: 2010/02/24> + 395519.000|date: 2010/02/25> + 247614.000|date: 2010/02/26> + 315896.000|date: 2010/03/01> + 325227.000|date: 2010/03/02> + 333070.000|date: 2010/03/03> + 294544.000|date: 2010/03/04> + 407486.000|date: 2010/03/05> + 324706.000|date: 2010/03/08> + 334797.000|date: 2010/03/09> + 320911.000|date: 2010/03/10> + 266185.000|date: 2010/03/11> + 288549.000|date: 2010/03/12> + 235115.000|date: 2010/03/15> + 308397.000|date: 2010/03/16> + 846535.000|date: 2010/03/17> + 484970.000|date: 2010/03/18> + 446355.000|date: 2010/03/19> + 310787.000|date: 2010/03/22> + 285441.000|date: 2010/03/23> + 352454.000|date: 2010/03/24> + 423804.000|date: 2010/03/25> + 321711.000|date: 2010/03/26> + 238356.000|date: 2010/03/29> + 240176.000|date: 2010/03/30> + 233288.000|date: 2010/03/31> + 314982.000|date: 2010/04/01> + 312994.000|date: 2010/04/05> + 420678.000|date: 2010/04/06> + 317061.000|date: 2010/04/07> + 244217.000|date: 2010/04/08> + 562116.000|date: 2010/04/09> + 572085.000|date: 2010/04/12> + 1006917.000|date: 2010/04/13> + 351237.000|date: 2010/04/14> + 302926.000|date: 2010/04/15> + 520266.000|date: 2010/04/16> + 377087.000|date: 2010/04/19> + 237407.000|date: 2010/04/20> + 321215.000|date: 2010/04/21> + 254381.000|date: 2010/04/22> + 245235.000|date: 2010/04/23> + 217772.000|date: 2010/04/26> + 485827.000|date: 2010/04/27> + 325759.000|date: 2010/04/28> + 262253.000|date: 2010/04/29> + 293020.000|date: 2010/04/30> + 456021.000|date: 2010/05/03> + 552558.000|date: 2010/05/04> + 418459.000|date: 2010/05/05> + 590920.000|date: 2010/05/06> + 727928.000|date: 2010/05/07> + 389133.000|date: 2010/05/10> + 371967.000|date: 2010/05/11> + 312240.000|date: 2010/05/12> + 456895.000|date: 2010/05/13> + 401899.000|date: 2010/05/14> + 388107.000|date: 2010/05/17> + 399788.000|date: 2010/05/18> + 450912.000|date: 2010/05/19> + 598487.000|date: 2010/05/20> + 436785.000|date: 2010/05/21> + 222848.000|date: 2010/05/24> + 485857.000|date: 2010/05/25> + 347645.000|date: 2010/05/26> + 256716.000|date: 2010/05/27> + 210013.000|date: 2010/05/28> + 233952.000|date: 2010/06/01> + 262002.000|date: 2010/06/02> + 256174.000|date: 2010/06/03> + 304187.000|date: 2010/06/04> + 283628.000|date: 2010/06/07> + 279544.000|date: 2010/06/08> + 261317.000|date: 2010/06/09> + 224594.000|date: 2010/06/10> + 183371.000|date: 2010/06/11> + 178324.000|date: 2010/06/14> + 220405.000|date: 2010/06/15> + 164565.000|date: 2010/06/16> + 237833.000|date: 2010/06/17> + 214299.000|date: 2010/06/18> + 632612.000|date: 2010/06/21> + 318267.000|date: 2010/06/22> + 319541.000|date: 2010/06/23> + 252436.000|date: 2010/06/24> + 286687.000|date: 2010/06/25> + 191069.000|date: 2010/06/28> + 323843.000|date: 2010/06/29> + 344604.000|date: 2010/06/30> + 322111.000|date: 2010/07/01> + 154945.000|date: 2010/07/02> + 294443.000|date: 2010/07/06> + 217702.000|date: 2010/07/07> + 210155.000|date: 2010/07/08> + 210494.000|date: 2010/07/09> + 391034.000|date: 2010/07/12> + 585630.000|date: 2010/07/13> + 258446.000|date: 2010/07/14> + 233940.000|date: 2010/07/15> + 282508.000|date: 2010/07/16> + 267170.000|date: 2010/07/19> + 289730.000|date: 2010/07/20> + 250893.000|date: 2010/07/21> + 258437.000|date: 2010/07/22> + 250988.000|date: 2010/07/23> + 264268.000|date: 2010/07/26> + 244525.000|date: 2010/07/27> + 187010.000|date: 2010/07/28> + 144207.000|date: 2010/07/29> + 226488.000|date: 2010/07/30> + 259331.000|date: 2010/08/02> + 283622.000|date: 2010/08/03> + 218948.000|date: 2010/08/04> + 155604.000|date: 2010/08/05> + 175617.000|date: 2010/08/06> + 145544.000|date: 2010/08/09> + 264545.000|date: 2010/08/10> + 334560.000|date: 2010/08/11> + 194741.000|date: 2010/08/12> + 154397.000|date: 2010/08/13> + 145830.000|date: 2010/08/16> + 228152.000|date: 2010/08/17> + 264198.000|date: 2010/08/19> + 168391.000|date: 2010/08/20> open |ticker: AAPL> => 167.810|date: 2009/08/21> + 170.000|date: 2009/08/24> + 169.430|date: 2009/08/25> + 168.940|date: 2009/08/26> + 168.590|date: 2009/08/27> + 172.060|date: 2009/08/28> + 168.090|date: 2009/08/31> + 168.020|date: 2009/09/01> + 164.500|date: 2009/09/02> + 166.520|date: 2009/09/03> + 167.200|date: 2009/09/04> + 172.720|date: 2009/09/09> + 172.030|date: 2009/09/10> + 172.960|date: 2009/09/11> + 170.850|date: 2009/09/14> + 174.040|date: 2009/09/15> + 178.000|date: 2009/09/16> + 181.990|date: 2009/09/17> + 185.900|date: 2009/09/18> + 184.440|date: 2009/09/21> + 185.100|date: 2009/09/22> + 185.350|date: 2009/09/23> + 187.280|date: 2009/09/24> + 182.130|date: 2009/09/25> + 183.830|date: 2009/09/28> + 186.660|date: 2009/09/29> + 186.040|date: 2009/09/30> + 185.490|date: 2009/10/01> + 181.380|date: 2009/10/02> + 186.200|date: 2009/10/05> + 187.730|date: 2009/10/06> + 189.820|date: 2009/10/07> + 190.800|date: 2009/10/08> + 188.900|date: 2009/10/09> + 190.970|date: 2009/10/12> + 190.580|date: 2009/10/13> + 192.200|date: 2009/10/14> + 189.600|date: 2009/10/15> + 189.250|date: 2009/10/16> + 187.840|date: 2009/10/19> + 200.470|date: 2009/10/20> + 199.620|date: 2009/10/21> + 204.520|date: 2009/10/22> + 205.740|date: 2009/10/23> + 203.710|date: 2009/10/26> + 201.640|date: 2009/10/27> + 197.360|date: 2009/10/28> + 192.700|date: 2009/11/05> + 193.000|date: 2009/11/06> + 196.950|date: 2009/11/09> + 201.070|date: 2009/11/10> + 204.630|date: 2009/11/11> + 202.970|date: 2009/11/13> + 205.440|date: 2009/11/16> + 206.070|date: 2009/11/17> + 206.260|date: 2009/11/18> + 204.510|date: 2009/11/19> + 198.330|date: 2009/11/20> + 203.120|date: 2009/11/23> + 205.210|date: 2009/11/24> + 205.500|date: 2009/11/25> + 199.100|date: 2009/11/27> + 200.910|date: 2009/11/30> + 202.250|date: 2009/12/01> + 199.050|date: 2009/12/02> + 197.870|date: 2009/12/03> + 199.700|date: 2009/12/04> + 193.320|date: 2009/12/07> + 189.040|date: 2009/12/08> + 191.250|date: 2009/12/09> + 199.690|date: 2009/12/10> + 197.750|date: 2009/12/11> + 195.470|date: 2009/12/14> + 195.760|date: 2009/12/15> + 195.000|date: 2009/12/16> + 194.870|date: 2009/12/17> + 193.100|date: 2009/12/18> + 196.000|date: 2009/12/21> + 199.790|date: 2009/12/22> + 201.190|date: 2009/12/23> + 203.430|date: 2009/12/24> + 211.150|date: 2009/12/28> + 212.650|date: 2009/12/29> + 208.750|date: 2009/12/30> + 213.110|date: 2009/12/31> + 213.500|date: 2010/01/04> + 214.790|date: 2010/01/05> + 214.380|date: 2010/01/06> + 211.680|date: 2010/01/07> + 210.400|date: 2010/01/08> + 212.970|date: 2010/01/11> + 209.320|date: 2010/01/12> + 208.120|date: 2010/01/13> + 210.040|date: 2010/01/14> + 211.400|date: 2010/01/15> + 208.390|date: 2010/01/19> + 214.910|date: 2010/01/20> + 212.290|date: 2010/01/21> + 206.780|date: 2010/01/22> + 202.830|date: 2010/01/25> + 205.860|date: 2010/01/26> + 206.810|date: 2010/01/27> + 205.320|date: 2010/01/28> + 201.330|date: 2010/01/29> + 192.580|date: 2010/02/01> + 195.930|date: 2010/02/02> + 195.260|date: 2010/02/03> + 196.850|date: 2010/02/04> + 192.700|date: 2010/02/05> + 195.680|date: 2010/02/08> + 196.460|date: 2010/02/09> + 195.820|date: 2010/02/10> + 194.790|date: 2010/02/11> + 198.170|date: 2010/02/12> + 201.940|date: 2010/02/16> + 204.250|date: 2010/02/17> + 201.630|date: 2010/02/18> + 201.850|date: 2010/02/19> + 202.440|date: 2010/02/22> + 199.910|date: 2010/02/23> + 198.500|date: 2010/02/24> + 197.380|date: 2010/02/25> + 202.450|date: 2010/02/26> + 205.750|date: 2010/03/01> + 209.970|date: 2010/03/02> + 209.160|date: 2010/03/03> + 209.390|date: 2010/03/04> + 215.000|date: 2010/03/05> + 219.980|date: 2010/03/08> + 218.150|date: 2010/03/09> + 223.710|date: 2010/03/10> + 223.860|date: 2010/03/11> + 227.050|date: 2010/03/12> + 225.500|date: 2010/03/15> + 224.190|date: 2010/03/16> + 224.790|date: 2010/03/17> + 223.920|date: 2010/03/18> + 225.160|date: 2010/03/19> + 220.500|date: 2010/03/22> + 225.660|date: 2010/03/23> + 227.850|date: 2010/03/24> + 230.870|date: 2010/03/25> + 228.980|date: 2010/03/26> + 232.910|date: 2010/03/29> + 236.670|date: 2010/03/30> + 235.850|date: 2010/03/31> + 237.670|date: 2010/04/01> + 234.990|date: 2010/04/05> + 238.280|date: 2010/04/06> + 239.720|date: 2010/04/07> + 240.400|date: 2010/04/08> + 241.460|date: 2010/04/09> + 242.900|date: 2010/04/12> + 242.230|date: 2010/04/13> + 245.170|date: 2010/04/14> + 245.950|date: 2010/04/15> + 248.990|date: 2010/04/16> + 246.550|date: 2010/04/19> + 249.240|date: 2010/04/20> + 258.260|date: 2010/04/21> + 258.180|date: 2010/04/22> + 267.010|date: 2010/04/23> + 271.980|date: 2010/04/26> + 267.000|date: 2010/04/27> + 263.000|date: 2010/04/28> + 263.050|date: 2010/04/29> + 269.740|date: 2010/04/30> + 264.420|date: 2010/05/03> + 262.440|date: 2010/05/04> + 252.880|date: 2010/05/05> + 254.000|date: 2010/05/06> + 244.000|date: 2010/05/07> + 251.170|date: 2010/05/10> + 252.000|date: 2010/05/11> + 259.640|date: 2010/05/12> + 263.260|date: 2010/05/13> + 255.210|date: 2010/05/14> + 254.160|date: 2010/05/17> + 257.035|date: 2010/05/18> + 249.480|date: 2010/05/19> + 241.400|date: 2010/05/20> + 231.650|date: 2010/05/21> + 247.260|date: 2010/05/24> + 239.900|date: 2010/05/25> + 250.200|date: 2010/05/26> + 250.730|date: 2010/05/27> + 259.180|date: 2010/05/28> + 259.700|date: 2010/06/01> + 264.740|date: 2010/06/02> + 265.200|date: 2010/06/03> + 258.470|date: 2010/06/04> + 258.370|date: 2010/06/07> + 253.380|date: 2010/06/08> + 251.560|date: 2010/06/09> + 244.810|date: 2010/06/10> + 248.170|date: 2010/06/11> + 256.090|date: 2010/06/14> + 255.600|date: 2010/06/15> + 261.000|date: 2010/06/16> + 270.720|date: 2010/06/17> + 272.230|date: 2010/06/18> + 277.750|date: 2010/06/21> + 272.240|date: 2010/06/22> + 274.570|date: 2010/06/23> + 270.970|date: 2010/06/24> + 270.020|date: 2010/06/25> + 266.990|date: 2010/06/28> + 256.740|date: 2010/06/30> + 254.110|date: 2010/07/01> + 250.700|date: 2010/07/02> + 250.620|date: 2010/07/07> + 262.580|date: 2010/07/08> + 256.900|date: 2010/07/09> + 258.530|date: 2010/07/12> + 256.210|date: 2010/07/13> + 249.190|date: 2010/07/14> + 248.270|date: 2010/07/15> + 253.060|date: 2010/07/16> + 249.740|date: 2010/07/19> + 242.470|date: 2010/07/20> + 264.990|date: 2010/07/21> + 257.720|date: 2010/07/22> + 257.210|date: 2010/07/23> + 259.980|date: 2010/07/26> + 260.680|date: 2010/07/27> + 263.670|date: 2010/07/28> + 260.710|date: 2010/07/29> + 255.750|date: 2010/07/30> + 260.440|date: 2010/08/02> + 262.770|date: 2010/08/04> + 261.480|date: 2010/08/05> + 259.700|date: 2010/08/06> + 261.490|date: 2010/08/09> + 259.850|date: 2010/08/10> + 255.140|date: 2010/08/11> + 246.600|date: 2010/08/12> + 251.030|date: 2010/08/13> + 247.720|date: 2010/08/16> + 250.110|date: 2010/08/17> + 252.780|date: 2010/08/19> + 249.380|date: 2010/08/20> high |ticker: AAPL> => 169.370|date: 2009/08/21> + 170.710|date: 2009/08/24> + 170.940|date: 2009/08/25> + 169.550|date: 2009/08/26> + 169.570|date: 2009/08/27> + 172.490|date: 2009/08/28> + 168.850|date: 2009/08/31> + 170.000|date: 2009/09/01> + 167.610|date: 2009/09/02> + 167.100|date: 2009/09/03> + 170.700|date: 2009/09/04> + 174.470|date: 2009/09/09> + 173.250|date: 2009/09/10> + 173.180|date: 2009/09/11> + 173.900|date: 2009/09/14> + 175.650|date: 2009/09/15> + 182.750|date: 2009/09/16> + 186.790|date: 2009/09/17> + 186.550|date: 2009/09/18> + 185.160|date: 2009/09/21> + 185.380|date: 2009/09/22> + 188.900|date: 2009/09/23> + 187.700|date: 2009/09/24> + 185.500|date: 2009/09/25> + 186.680|date: 2009/09/28> + 187.400|date: 2009/09/29> + 186.450|date: 2009/09/30> + 186.220|date: 2009/10/01> + 185.940|date: 2009/10/02> + 186.860|date: 2009/10/05> + 190.010|date: 2009/10/06> + 190.550|date: 2009/10/07> + 191.450|date: 2009/10/08> + 190.700|date: 2009/10/09> + 191.510|date: 2009/10/12> + 191.170|date: 2009/10/13> + 192.320|date: 2009/10/14> + 190.920|date: 2009/10/15> + 190.360|date: 2009/10/16> + 190.000|date: 2009/10/19> + 201.750|date: 2009/10/20> + 208.710|date: 2009/10/21> + 207.850|date: 2009/10/22> + 205.800|date: 2009/10/23> + 206.750|date: 2009/10/26> + 202.810|date: 2009/10/27> + 198.020|date: 2009/10/28> + 195.000|date: 2009/11/05> + 195.190|date: 2009/11/06> + 201.900|date: 2009/11/09> + 204.980|date: 2009/11/10> + 205.000|date: 2009/11/11> + 204.830|date: 2009/11/13> + 208.000|date: 2009/11/16> + 207.440|date: 2009/11/17> + 207.000|date: 2009/11/18> + 204.610|date: 2009/11/19> + 200.390|date: 2009/11/20> + 206.000|date: 2009/11/23> + 205.880|date: 2009/11/24> + 205.650|date: 2009/11/25> + 202.960|date: 2009/11/27> + 201.680|date: 2009/11/30> + 202.770|date: 2009/12/01> + 201.420|date: 2009/12/02> + 198.980|date: 2009/12/03> + 199.880|date: 2009/12/04> + 193.770|date: 2009/12/07> + 192.350|date: 2009/12/08> + 198.160|date: 2009/12/09> + 199.700|date: 2009/12/10> + 198.000|date: 2009/12/11> + 197.430|date: 2009/12/14> + 197.510|date: 2009/12/15> + 196.500|date: 2009/12/16> + 195.000|date: 2009/12/17> + 195.503|date: 2009/12/18> + 199.750|date: 2009/12/21> + 200.850|date: 2009/12/22> + 202.380|date: 2009/12/23> + 209.350|date: 2009/12/24> + 213.950|date: 2009/12/28> + 212.720|date: 2009/12/29> + 212.000|date: 2009/12/30> + 213.350|date: 2009/12/31> + 214.500|date: 2010/01/04> + 215.590|date: 2010/01/05> + 215.230|date: 2010/01/06> + 212.000|date: 2010/01/07> + 212.000|date: 2010/01/08> + 213.000|date: 2010/01/11> + 209.770|date: 2010/01/12> + 210.930|date: 2010/01/13> + 210.460|date: 2010/01/14> + 211.600|date: 2010/01/15> + 215.190|date: 2010/01/19> + 215.550|date: 2010/01/20> + 213.314|date: 2010/01/21> + 207.500|date: 2010/01/22> + 204.700|date: 2010/01/25> + 213.710|date: 2010/01/26> + 210.580|date: 2010/01/27> + 205.500|date: 2010/01/28> + 202.200|date: 2010/01/29> + 196.000|date: 2010/02/01> + 196.320|date: 2010/02/02> + 200.200|date: 2010/02/03> + 198.370|date: 2010/02/04> + 196.000|date: 2010/02/05> + 197.880|date: 2010/02/08> + 197.500|date: 2010/02/09> + 196.600|date: 2010/02/10> + 199.750|date: 2010/02/11> + 201.640|date: 2010/02/12> + 203.690|date: 2010/02/16> + 204.310|date: 2010/02/17> + 203.890|date: 2010/02/18> + 203.200|date: 2010/02/19> + 202.500|date: 2010/02/22> + 201.330|date: 2010/02/23> + 201.440|date: 2010/02/24> + 202.860|date: 2010/02/25> + 205.170|date: 2010/02/26> + 209.500|date: 2010/03/01> + 210.830|date: 2010/03/02> + 209.870|date: 2010/03/03> + 210.920|date: 2010/03/04> + 219.700|date: 2010/03/05> + 220.090|date: 2010/03/08> + 225.000|date: 2010/03/09> + 225.480|date: 2010/03/10> + 225.500|date: 2010/03/11> + 227.730|date: 2010/03/12> + 225.500|date: 2010/03/15> + 224.980|date: 2010/03/16> + 226.450|date: 2010/03/17> + 225.000|date: 2010/03/18> + 225.240|date: 2010/03/19> + 226.000|date: 2010/03/22> + 228.780|date: 2010/03/23> + 230.200|date: 2010/03/24> + 230.970|date: 2010/03/25> + 231.950|date: 2010/03/26> + 233.870|date: 2010/03/29> + 237.480|date: 2010/03/30> + 236.610|date: 2010/03/31> + 238.730|date: 2010/04/01> + 238.510|date: 2010/04/05> + 240.240|date: 2010/04/06> + 241.920|date: 2010/04/07> + 241.540|date: 2010/04/08> + 241.890|date: 2010/04/09> + 243.070|date: 2010/04/12> + 242.800|date: 2010/04/13> + 245.810|date: 2010/04/14> + 249.030|date: 2010/04/15> + 251.140|date: 2010/04/16> + 247.890|date: 2010/04/19> + 249.250|date: 2010/04/20> + 260.250|date: 2010/04/21> + 266.750|date: 2010/04/22> + 272.180|date: 2010/04/23> + 272.460|date: 2010/04/26> + 267.840|date: 2010/04/27> + 264.000|date: 2010/04/28> + 270.000|date: 2010/04/29> + 270.570|date: 2010/04/30> + 267.880|date: 2010/05/03> + 263.290|date: 2010/05/04> + 258.140|date: 2010/05/05> + 258.250|date: 2010/05/06> + 246.570|date: 2010/05/07> + 254.650|date: 2010/05/10> + 259.890|date: 2010/05/11> + 263.130|date: 2010/05/12> + 265.000|date: 2010/05/13> + 256.480|date: 2010/05/14> + 256.180|date: 2010/05/17> + 258.550|date: 2010/05/18> + 252.920|date: 2010/05/19> + 243.850|date: 2010/05/20> + 244.500|date: 2010/05/21> + 250.900|date: 2010/05/24> + 246.760|date: 2010/05/25> + 252.130|date: 2010/05/26> + 253.890|date: 2010/05/27> + 259.400|date: 2010/05/28> + 265.940|date: 2010/06/01> + 264.800|date: 2010/06/02> + 265.550|date: 2010/06/03> + 261.900|date: 2010/06/04> + 259.150|date: 2010/06/07> + 253.800|date: 2010/06/08> + 251.900|date: 2010/06/09> + 250.980|date: 2010/06/10> + 253.860|date: 2010/06/11> + 259.150|date: 2010/06/14> + 259.850|date: 2010/06/15> + 267.750|date: 2010/06/16> + 272.900|date: 2010/06/17> + 275.000|date: 2010/06/18> + 279.010|date: 2010/06/21> + 275.970|date: 2010/06/22> + 274.660|date: 2010/06/23> + 273.195|date: 2010/06/24> + 270.270|date: 2010/06/25> + 269.750|date: 2010/06/28> + 257.970|date: 2010/06/30> + 254.800|date: 2010/07/01> + 250.930|date: 2010/07/02> + 258.770|date: 2010/07/07> + 262.900|date: 2010/07/08> + 259.900|date: 2010/07/09> + 261.850|date: 2010/07/12> + 256.400|date: 2010/07/13> + 255.800|date: 2010/07/14> + 256.970|date: 2010/07/15> + 254.970|date: 2010/07/16> + 249.880|date: 2010/07/19> + 252.900|date: 2010/07/20> + 265.150|date: 2010/07/21> + 260.000|date: 2010/07/22> + 260.380|date: 2010/07/23> + 260.100|date: 2010/07/26> + 264.800|date: 2010/07/27> + 265.990|date: 2010/07/28> + 262.650|date: 2010/07/29> + 259.700|date: 2010/07/30> + 262.590|date: 2010/08/02> + 264.280|date: 2010/08/04> + 263.180|date: 2010/08/05> + 261.490|date: 2010/08/06> + 262.150|date: 2010/08/09> + 260.450|date: 2010/08/10> + 255.690|date: 2010/08/11> + 253.100|date: 2010/08/12> + 251.880|date: 2010/08/13> + 250.010|date: 2010/08/16> + 254.630|date: 2010/08/17> + 253.480|date: 2010/08/19> + 253.920|date: 2010/08/20> low |ticker: AAPL> => 166.800|date: 2009/08/21> + 168.270|date: 2009/08/24> + 169.130|date: 2009/08/25> + 166.760|date: 2009/08/26> + 164.830|date: 2009/08/27> + 168.530|date: 2009/08/28> + 166.500|date: 2009/08/31> + 164.940|date: 2009/09/01> + 164.110|date: 2009/09/02> + 165.000|date: 2009/09/03> + 167.090|date: 2009/09/04> + 169.700|date: 2009/09/09> + 170.810|date: 2009/09/10> + 170.870|date: 2009/09/11> + 170.250|date: 2009/09/14> + 173.590|date: 2009/09/15> + 177.880|date: 2009/09/16> + 181.970|date: 2009/09/17> + 184.760|date: 2009/09/18> + 181.620|date: 2009/09/21> + 182.850|date: 2009/09/22> + 185.030|date: 2009/09/23> + 182.770|date: 2009/09/24> + 181.440|date: 2009/09/25> + 183.330|date: 2009/09/28> + 184.310|date: 2009/09/29> + 182.613|date: 2009/09/30> + 180.700|date: 2009/10/01> + 181.350|date: 2009/10/02> + 184.270|date: 2009/10/05> + 187.300|date: 2009/10/06> + 189.032|date: 2009/10/07> + 188.890|date: 2009/10/08> + 188.620|date: 2009/10/09> + 189.640|date: 2009/10/12> + 189.700|date: 2009/10/13> + 190.230|date: 2009/10/14> + 189.530|date: 2009/10/15> + 187.840|date: 2009/10/16> + 185.550|date: 2009/10/19> + 197.850|date: 2009/10/20> + 199.230|date: 2009/10/21> + 202.510|date: 2009/10/22> + 203.230|date: 2009/10/23> + 200.100|date: 2009/10/26> + 196.450|date: 2009/10/27> + 191.100|date: 2009/10/28> + 191.820|date: 2009/11/05> + 192.400|date: 2009/11/06> + 196.260|date: 2009/11/09> + 201.010|date: 2009/11/10> + 201.830|date: 2009/11/11> + 202.070|date: 2009/11/13> + 205.010|date: 2009/11/16> + 205.000|date: 2009/11/17> + 204.000|date: 2009/11/18> + 199.800|date: 2009/11/19> + 197.760|date: 2009/11/20> + 202.950|date: 2009/11/23> + 202.900|date: 2009/11/24> + 203.760|date: 2009/11/25> + 198.370|date: 2009/11/27> + 198.770|date: 2009/11/30> + 196.830|date: 2009/12/01> + 195.750|date: 2009/12/02> + 196.270|date: 2009/12/03> + 190.280|date: 2009/12/04> + 188.680|date: 2009/12/07> + 188.700|date: 2009/12/08> + 190.310|date: 2009/12/09> + 196.120|date: 2009/12/10> + 193.430|date: 2009/12/11> + 192.560|date: 2009/12/14> + 193.270|date: 2009/12/15> + 194.550|date: 2009/12/16> + 191.000|date: 2009/12/17> + 192.600|date: 2009/12/18> + 195.670|date: 2009/12/21> + 198.660|date: 2009/12/22> + 200.810|date: 2009/12/23> + 203.350|date: 2009/12/24> + 209.611|date: 2009/12/28> + 208.730|date: 2009/12/29> + 208.310|date: 2009/12/30> + 210.560|date: 2009/12/31> + 212.380|date: 2010/01/04> + 213.250|date: 2010/01/05> + 210.750|date: 2010/01/06> + 209.050|date: 2010/01/07> + 209.060|date: 2010/01/08> + 208.450|date: 2010/01/11> + 206.420|date: 2010/01/12> + 204.100|date: 2010/01/13> + 209.020|date: 2010/01/14> + 205.870|date: 2010/01/15> + 207.240|date: 2010/01/19> + 209.500|date: 2010/01/20> + 207.210|date: 2010/01/21> + 197.160|date: 2010/01/22> + 200.190|date: 2010/01/25> + 202.580|date: 2010/01/26> + 199.531|date: 2010/01/27> + 198.700|date: 2010/01/28> + 190.250|date: 2010/01/29> + 191.300|date: 2010/02/01> + 193.380|date: 2010/02/02> + 194.420|date: 2010/02/03> + 191.570|date: 2010/02/04> + 190.850|date: 2010/02/05> + 194.000|date: 2010/02/08> + 194.750|date: 2010/02/09> + 194.260|date: 2010/02/10> + 194.060|date: 2010/02/11> + 195.500|date: 2010/02/12> + 201.520|date: 2010/02/16> + 200.860|date: 2010/02/17> + 200.920|date: 2010/02/18> + 201.110|date: 2010/02/19> + 199.190|date: 2010/02/22> + 195.710|date: 2010/02/23> + 197.840|date: 2010/02/24> + 196.890|date: 2010/02/25> + 202.000|date: 2010/02/26> + 205.450|date: 2010/03/01> + 207.740|date: 2010/03/02> + 207.940|date: 2010/03/03> + 208.630|date: 2010/03/04> + 214.630|date: 2010/03/05> + 218.250|date: 2010/03/08> + 217.890|date: 2010/03/09> + 223.200|date: 2010/03/10> + 223.320|date: 2010/03/11> + 225.750|date: 2010/03/12> + 220.250|date: 2010/03/15> + 222.510|date: 2010/03/16> + 223.270|date: 2010/03/17> + 222.610|date: 2010/03/18> + 221.230|date: 2010/03/19> + 220.150|date: 2010/03/22> + 224.100|date: 2010/03/23> + 227.510|date: 2010/03/24> + 226.250|date: 2010/03/25> + 228.550|date: 2010/03/26> + 231.620|date: 2010/03/29> + 234.250|date: 2010/03/30> + 234.460|date: 2010/03/31> + 232.750|date: 2010/04/01> + 234.770|date: 2010/04/05> + 237.000|date: 2010/04/06> + 238.660|date: 2010/04/07> + 238.040|date: 2010/04/08> + 240.460|date: 2010/04/09> + 241.810|date: 2010/04/12> + 241.110|date: 2010/04/13> + 244.070|date: 2010/04/14> + 245.510|date: 2010/04/15> + 244.550|date: 2010/04/16> + 241.770|date: 2010/04/19> + 242.955|date: 2010/04/20> + 255.730|date: 2010/04/21> + 256.200|date: 2010/04/22> + 267.000|date: 2010/04/23> + 268.190|date: 2010/04/26> + 260.520|date: 2010/04/27> + 256.410|date: 2010/04/28> + 262.010|date: 2010/04/29> + 261.000|date: 2010/04/30> + 262.880|date: 2010/05/03> + 256.750|date: 2010/05/04> + 248.730|date: 2010/05/05> + 199.250|date: 2010/05/06> + 225.210|date: 2010/05/07> + 248.530|date: 2010/05/10> + 250.500|date: 2010/05/11> + 258.700|date: 2010/05/12> + 256.400|date: 2010/05/13> + 249.500|date: 2010/05/14> + 247.710|date: 2010/05/17> + 250.260|date: 2010/05/18> + 244.850|date: 2010/05/19> + 236.210|date: 2010/05/20> + 231.350|date: 2010/05/21> + 246.260|date: 2010/05/24> + 237.160|date: 2010/05/25> + 243.750|date: 2010/05/26> + 249.110|date: 2010/05/27> + 253.350|date: 2010/05/28> + 258.960|date: 2010/06/01> + 260.335|date: 2010/06/02> + 260.410|date: 2010/06/03> + 254.630|date: 2010/06/04> + 250.550|date: 2010/06/07> + 245.650|date: 2010/06/08> + 242.490|date: 2010/06/09> + 242.200|date: 2010/06/10> + 247.370|date: 2010/06/11> + 254.010|date: 2010/06/14> + 255.500|date: 2010/06/15> + 260.630|date: 2010/06/16> + 269.500|date: 2010/06/17> + 271.420|date: 2010/06/18> + 268.730|date: 2010/06/21> + 271.500|date: 2010/06/22> + 267.900|date: 2010/06/23> + 268.100|date: 2010/06/24> + 265.810|date: 2010/06/25> + 264.520|date: 2010/06/28> + 250.010|date: 2010/06/30> + 243.220|date: 2010/07/01> + 243.200|date: 2010/07/02> + 249.750|date: 2010/07/07> + 254.890|date: 2010/07/08> + 255.160|date: 2010/07/09> + 254.860|date: 2010/07/12> + 246.430|date: 2010/07/13> + 249.000|date: 2010/07/14> + 247.300|date: 2010/07/15> + 248.410|date: 2010/07/16> + 239.600|date: 2010/07/19> + 240.010|date: 2010/07/20> + 254.000|date: 2010/07/21> + 255.310|date: 2010/07/22> + 256.280|date: 2010/07/23> + 257.710|date: 2010/07/26> + 260.300|date: 2010/07/27> + 260.250|date: 2010/07/28> + 256.100|date: 2010/07/29> + 254.900|date: 2010/07/30> + 259.620|date: 2010/08/02> + 260.311|date: 2010/08/04> + 260.550|date: 2010/08/05> + 257.630|date: 2010/08/06> + 259.570|date: 2010/08/09> + 257.550|date: 2010/08/10> + 249.810|date: 2010/08/11> + 246.120|date: 2010/08/12> + 249.090|date: 2010/08/13> + 246.620|date: 2010/08/16> + 249.200|date: 2010/08/17> + 248.680|date: 2010/08/19> + 249.000|date: 2010/08/20> close |ticker: AAPL> => 169.220|date: 2009/08/21> + 169.060|date: 2009/08/24> + 169.400|date: 2009/08/25> + 167.410|date: 2009/08/26> + 169.450|date: 2009/08/27> + 170.050|date: 2009/08/28> + 168.210|date: 2009/08/31> + 165.298|date: 2009/09/01> + 165.180|date: 2009/09/02> + 166.550|date: 2009/09/03> + 170.310|date: 2009/09/04> + 171.140|date: 2009/09/09> + 172.560|date: 2009/09/10> + 172.160|date: 2009/09/11> + 173.720|date: 2009/09/14> + 175.160|date: 2009/09/15> + 181.870|date: 2009/09/16> + 184.550|date: 2009/09/17> + 185.020|date: 2009/09/18> + 184.020|date: 2009/09/21> + 184.480|date: 2009/09/22> + 185.500|date: 2009/09/23> + 183.820|date: 2009/09/24> + 182.370|date: 2009/09/25> + 186.152|date: 2009/09/28> + 185.380|date: 2009/09/29> + 185.350|date: 2009/09/30> + 180.860|date: 2009/10/01> + 184.900|date: 2009/10/02> + 186.024|date: 2009/10/05> + 190.010|date: 2009/10/06> + 190.250|date: 2009/10/07> + 189.270|date: 2009/10/08> + 190.470|date: 2009/10/09> + 190.810|date: 2009/10/12> + 190.020|date: 2009/10/13> + 191.290|date: 2009/10/14> + 190.560|date: 2009/10/15> + 188.050|date: 2009/10/16> + 189.860|date: 2009/10/19> + 198.760|date: 2009/10/20> + 204.920|date: 2009/10/21> + 205.200|date: 2009/10/22> + 203.940|date: 2009/10/23> + 202.480|date: 2009/10/26> + 197.370|date: 2009/10/27> + 192.400|date: 2009/10/28> + 194.030|date: 2009/11/05> + 194.340|date: 2009/11/06> + 201.460|date: 2009/11/09> + 202.980|date: 2009/11/10> + 203.250|date: 2009/11/11> + 204.450|date: 2009/11/13> + 206.630|date: 2009/11/16> + 207.000|date: 2009/11/17> + 205.960|date: 2009/11/18> + 200.510|date: 2009/11/19> + 199.920|date: 2009/11/20> + 205.880|date: 2009/11/23> + 204.440|date: 2009/11/24> + 204.190|date: 2009/11/25> + 200.590|date: 2009/11/27> + 199.910|date: 2009/11/30> + 196.970|date: 2009/12/01> + 196.230|date: 2009/12/02> + 196.480|date: 2009/12/03> + 193.320|date: 2009/12/04> + 188.950|date: 2009/12/07> + 189.870|date: 2009/12/08> + 197.800|date: 2009/12/09> + 196.430|date: 2009/12/10> + 194.670|date: 2009/12/11> + 196.980|date: 2009/12/14> + 194.170|date: 2009/12/15> + 195.030|date: 2009/12/16> + 191.860|date: 2009/12/17> + 195.430|date: 2009/12/18> + 198.230|date: 2009/12/21> + 200.360|date: 2009/12/22> + 202.100|date: 2009/12/23> + 209.040|date: 2009/12/24> + 211.610|date: 2009/12/28> + 209.100|date: 2009/12/29> + 211.640|date: 2009/12/30> + 210.732|date: 2009/12/31> + 214.010|date: 2010/01/04> + 214.380|date: 2010/01/05> + 210.970|date: 2010/01/06> + 210.580|date: 2010/01/07> + 211.980|date: 2010/01/08> + 210.110|date: 2010/01/11> + 207.720|date: 2010/01/12> + 210.650|date: 2010/01/13> + 209.430|date: 2010/01/14> + 205.930|date: 2010/01/15> + 215.040|date: 2010/01/19> + 211.725|date: 2010/01/20> + 208.072|date: 2010/01/21> + 197.750|date: 2010/01/22> + 203.075|date: 2010/01/25> + 205.940|date: 2010/01/26> + 207.884|date: 2010/01/27> + 199.290|date: 2010/01/28> + 192.063|date: 2010/01/29> + 194.730|date: 2010/02/01> + 195.860|date: 2010/02/02> + 199.230|date: 2010/02/03> + 192.050|date: 2010/02/04> + 195.460|date: 2010/02/05> + 194.120|date: 2010/02/08> + 196.190|date: 2010/02/09> + 195.116|date: 2010/02/10> + 198.670|date: 2010/02/11> + 200.380|date: 2010/02/12> + 203.400|date: 2010/02/16> + 202.550|date: 2010/02/17> + 202.928|date: 2010/02/18> + 201.670|date: 2010/02/19> + 200.416|date: 2010/02/22> + 197.059|date: 2010/02/23> + 200.656|date: 2010/02/24> + 202.000|date: 2010/02/25> + 204.620|date: 2010/02/26> + 208.990|date: 2010/03/01> + 208.850|date: 2010/03/02> + 209.330|date: 2010/03/03> + 210.710|date: 2010/03/04> + 218.950|date: 2010/03/05> + 219.080|date: 2010/03/08> + 223.020|date: 2010/03/09> + 224.840|date: 2010/03/10> + 225.500|date: 2010/03/11> + 226.600|date: 2010/03/12> + 223.840|date: 2010/03/15> + 224.450|date: 2010/03/16> + 224.120|date: 2010/03/17> + 224.650|date: 2010/03/18> + 222.250|date: 2010/03/19> + 224.750|date: 2010/03/22> + 228.360|date: 2010/03/23> + 229.370|date: 2010/03/24> + 226.650|date: 2010/03/25> + 230.900|date: 2010/03/26> + 232.390|date: 2010/03/29> + 235.845|date: 2010/03/30> + 235.000|date: 2010/03/31> + 235.970|date: 2010/04/01> + 238.490|date: 2010/04/05> + 239.540|date: 2010/04/06> + 240.600|date: 2010/04/07> + 239.950|date: 2010/04/08> + 241.790|date: 2010/04/09> + 242.290|date: 2010/04/12> + 242.430|date: 2010/04/13> + 245.690|date: 2010/04/14> + 248.920|date: 2010/04/15> + 247.400|date: 2010/04/16> + 247.070|date: 2010/04/19> + 244.590|date: 2010/04/20> + 259.220|date: 2010/04/21> + 266.469|date: 2010/04/22> + 270.830|date: 2010/04/23> + 269.500|date: 2010/04/26> + 262.040|date: 2010/04/27> + 261.600|date: 2010/04/28> + 268.640|date: 2010/04/29> + 261.090|date: 2010/04/30> + 266.350|date: 2010/05/03> + 258.680|date: 2010/05/04> + 255.985|date: 2010/05/05> + 246.250|date: 2010/05/06> + 235.860|date: 2010/05/07> + 253.990|date: 2010/05/10> + 256.520|date: 2010/05/11> + 262.090|date: 2010/05/12> + 258.360|date: 2010/05/13> + 253.820|date: 2010/05/14> + 254.220|date: 2010/05/17> + 252.360|date: 2010/05/18> + 248.340|date: 2010/05/19> + 237.760|date: 2010/05/20> + 242.320|date: 2010/05/21> + 246.760|date: 2010/05/24> + 245.220|date: 2010/05/25> + 244.109|date: 2010/05/26> + 253.350|date: 2010/05/27> + 256.880|date: 2010/05/28> + 260.830|date: 2010/06/01> + 263.950|date: 2010/06/02> + 263.120|date: 2010/06/03> + 255.965|date: 2010/06/04> + 250.940|date: 2010/06/07> + 249.330|date: 2010/06/08> + 243.200|date: 2010/06/09> + 250.510|date: 2010/06/10> + 253.510|date: 2010/06/11> + 254.280|date: 2010/06/14> + 259.690|date: 2010/06/15> + 267.250|date: 2010/06/16> + 271.870|date: 2010/06/17> + 274.074|date: 2010/06/18> + 270.170|date: 2010/06/21> + 273.850|date: 2010/06/22> + 270.970|date: 2010/06/23> + 269.000|date: 2010/06/24> + 266.700|date: 2010/06/25> + 268.300|date: 2010/06/28> + 251.530|date: 2010/06/30> + 248.480|date: 2010/07/01> + 246.940|date: 2010/07/02> + 258.665|date: 2010/07/07> + 258.090|date: 2010/07/08> + 259.620|date: 2010/07/09> + 257.285|date: 2010/07/12> + 251.798|date: 2010/07/13> + 252.727|date: 2010/07/14> + 251.450|date: 2010/07/15> + 249.900|date: 2010/07/16> + 245.580|date: 2010/07/19> + 251.890|date: 2010/07/20> + 254.240|date: 2010/07/21> + 259.024|date: 2010/07/22> + 259.940|date: 2010/07/23> + 259.280|date: 2010/07/26> + 264.080|date: 2010/07/27> + 260.960|date: 2010/07/28> + 258.110|date: 2010/07/29> + 257.250|date: 2010/07/30> + 261.850|date: 2010/08/02> + 262.980|date: 2010/08/04> + 261.700|date: 2010/08/05> + 260.091|date: 2010/08/06> + 261.750|date: 2010/08/09> + 259.410|date: 2010/08/10> + 250.190|date: 2010/08/11> + 251.790|date: 2010/08/12> + 249.100|date: 2010/08/13> + 247.640|date: 2010/08/16> + 251.970|date: 2010/08/17> + 249.880|date: 2010/08/19> + 249.640|date: 2010/08/20> volume |ticker: AAPL> => 148597.000|date: 2009/08/21> + 145331.000|date: 2009/08/24> + 115840.000|date: 2009/08/25> + 108570.000|date: 2009/08/26> + 160421.000|date: 2009/08/27> + 162092.000|date: 2009/08/28> + 111264.000|date: 2009/08/31> + 167509.000|date: 2009/09/01> + 130143.000|date: 2009/09/02> + 105036.000|date: 2009/09/03> + 133795.000|date: 2009/09/04> + 289746.000|date: 2009/09/09> + 175404.000|date: 2009/09/10> + 124628.000|date: 2009/09/11> + 115003.000|date: 2009/09/14> + 152310.000|date: 2009/09/15> + 269293.000|date: 2009/09/16> + 289489.000|date: 2009/09/17> + 214909.000|date: 2009/09/18> + 156327.000|date: 2009/09/21> + 127487.000|date: 2009/09/22> + 212157.000|date: 2009/09/23> + 196742.000|date: 2009/09/24> + 159102.000|date: 2009/09/25> + 120588.000|date: 2009/09/28> + 123351.000|date: 2009/09/29> + 192708.000|date: 2009/09/30> + 187396.000|date: 2009/10/01> + 197655.000|date: 2009/10/02> + 150152.000|date: 2009/10/05> + 216101.000|date: 2009/10/06> + 166309.000|date: 2009/10/07> + 156503.000|date: 2009/10/08> + 104783.000|date: 2009/10/09> + 102911.000|date: 2009/10/12> + 124292.000|date: 2009/10/13> + 134203.000|date: 2009/10/14> + 133412.000|date: 2009/10/15> + 154080.000|date: 2009/10/16> + 336510.000|date: 2009/10/19> + 407514.000|date: 2009/10/20> + 426330.000|date: 2009/10/21> + 282639.000|date: 2009/10/22> + 150280.000|date: 2009/10/23> + 172977.000|date: 2009/10/26> + 270196.000|date: 2009/10/27> + 292280.000|date: 2009/10/28> + 137472.000|date: 2009/11/05> + 105439.000|date: 2009/11/06> + 188876.000|date: 2009/11/09> + 143283.000|date: 2009/11/10> + 158599.000|date: 2009/11/11> + 122618.000|date: 2009/11/13> + 173287.000|date: 2009/11/16> + 141611.000|date: 2009/11/17> + 133685.000|date: 2009/11/18> + 193687.000|date: 2009/11/19> + 145317.000|date: 2009/11/20> + 169705.000|date: 2009/11/23> + 113727.000|date: 2009/11/24> + 102374.000|date: 2009/11/25> + 105448.000|date: 2009/11/27> + 151734.000|date: 2009/11/30> + 166343.000|date: 2009/12/01> + 255449.000|date: 2009/12/02> + 160256.000|date: 2009/12/03> + 295395.000|date: 2009/12/04> + 255270.000|date: 2009/12/07> + 246570.000|date: 2009/12/08> + 244564.000|date: 2009/12/09> + 174881.000|date: 2009/12/10> + 153490.000|date: 2009/12/11> + 177067.000|date: 2009/12/14> + 149897.000|date: 2009/12/15> + 126113.000|date: 2009/12/16> + 138870.000|date: 2009/12/17> + 217417.000|date: 2009/12/18> + 218704.000|date: 2009/12/21> + 124826.000|date: 2009/12/22> + 123401.000|date: 2009/12/23> + 178888.000|date: 2009/12/24> + 230201.000|date: 2009/12/28> + 159001.000|date: 2009/12/29> + 147172.000|date: 2009/12/30> + 125860.000|date: 2009/12/31> + 176331.000|date: 2010/01/04> + 214965.000|date: 2010/01/05> + 197199.000|date: 2010/01/06> + 170403.000|date: 2010/01/07> + 159955.000|date: 2010/01/08> + 165081.000|date: 2010/01/11> + 212306.000|date: 2010/01/12> + 216389.000|date: 2010/01/13> + 154697.000|date: 2010/01/14> + 212262.000|date: 2010/01/15> + 260716.000|date: 2010/01/19> + 218625.000|date: 2010/01/20> + 217197.000|date: 2010/01/21> + 314916.000|date: 2010/01/22> + 380606.000|date: 2010/01/25> + 666824.000|date: 2010/01/26> + 615202.000|date: 2010/01/27> + 419107.000|date: 2010/01/28> + 444982.000|date: 2010/01/29> + 267812.000|date: 2010/02/01> + 249407.000|date: 2010/02/02> + 219759.000|date: 2010/02/03> + 270589.000|date: 2010/02/04> + 303680.000|date: 2010/02/05> + 170810.000|date: 2010/02/08> + 226030.000|date: 2010/02/09> + 132271.000|date: 2010/02/10> + 196551.000|date: 2010/02/11> + 234095.000|date: 2010/02/12> + 193437.000|date: 2010/02/16> + 155855.000|date: 2010/02/17> + 151008.000|date: 2010/02/18> + 148476.000|date: 2010/02/19> + 139580.000|date: 2010/02/22> + 205468.000|date: 2010/02/23> + 164487.000|date: 2010/02/24> + 237641.000|date: 2010/02/25> + 181235.000|date: 2010/02/26> + 196461.000|date: 2010/03/01> + 202337.000|date: 2010/03/02> + 132942.000|date: 2010/03/03> + 130728.000|date: 2010/03/04> + 321292.000|date: 2010/03/05> + 153531.000|date: 2010/03/08> + 328663.000|date: 2010/03/09> + 212934.000|date: 2010/03/10> + 144892.000|date: 2010/03/11> + 148686.000|date: 2010/03/12> + 176250.000|date: 2010/03/15> + 159609.000|date: 2010/03/16> + 161055.000|date: 2010/03/17> + 122181.000|date: 2010/03/18> + 199801.000|date: 2010/03/19> + 163006.000|date: 2010/03/22> + 215153.000|date: 2010/03/23> + 213671.000|date: 2010/03/24> + 194023.000|date: 2010/03/25> + 228883.000|date: 2010/03/26> + 193122.000|date: 2010/03/29> + 188324.000|date: 2010/03/30> + 153806.000|date: 2010/03/31> + 215408.000|date: 2010/04/01> + 244466.000|date: 2010/04/05> + 159648.000|date: 2010/04/06> + 224464.000|date: 2010/04/07> + 204638.000|date: 2010/04/08> + 119350.000|date: 2010/04/09> + 119005.000|date: 2010/04/12> + 109360.000|date: 2010/04/13> + 144312.000|date: 2010/04/14> + 134565.000|date: 2010/04/15> + 268051.000|date: 2010/04/16> + 202472.000|date: 2010/04/19> + 263687.000|date: 2010/04/20> + 350854.000|date: 2010/04/21> + 283365.000|date: 2010/04/22> + 284626.000|date: 2010/04/23> + 171095.000|date: 2010/04/26> + 253336.000|date: 2010/04/27> + 270857.000|date: 2010/04/28> + 199585.000|date: 2010/04/29> + 193736.000|date: 2010/04/30> + 162264.000|date: 2010/05/03> + 258506.000|date: 2010/05/04> + 315393.000|date: 2010/05/05> + 459235.000|date: 2010/05/06> + 598577.000|date: 2010/05/07> + 351537.000|date: 2010/05/10> + 303696.000|date: 2010/05/11> + 233706.000|date: 2010/05/12> + 214182.000|date: 2010/05/13> + 271200.000|date: 2010/05/14> + 272440.000|date: 2010/05/17> + 279527.000|date: 2010/05/18> + 366330.000|date: 2010/05/19> + 458183.000|date: 2010/05/20> + 437109.000|date: 2010/05/21> + 268394.000|date: 2010/05/24> + 374290.000|date: 2010/05/25> + 303805.000|date: 2010/05/26> + 237964.000|date: 2010/05/27> + 291290.000|date: 2010/05/28> + 313026.000|date: 2010/06/01> + 245909.000|date: 2010/06/02> + 232199.000|date: 2010/06/03> + 270872.000|date: 2010/06/04> + 316779.000|date: 2010/06/07> + 357417.000|date: 2010/06/08> + 305224.000|date: 2010/06/09> + 277269.000|date: 2010/06/10> + 194914.000|date: 2010/06/11> + 215343.000|date: 2010/06/14> + 208954.000|date: 2010/06/15> + 279889.000|date: 2010/06/16> + 311950.000|date: 2010/06/17> + 280221.000|date: 2010/06/18> + 277317.000|date: 2010/06/21> + 256164.000|date: 2010/06/22> + 274448.000|date: 2010/06/23> + 255404.000|date: 2010/06/24> + 196407.000|date: 2010/06/25> + 209083.000|date: 2010/06/28> + 264095.000|date: 2010/06/30> + 365340.000|date: 2010/07/01> + 248034.000|date: 2010/07/02> + 233771.000|date: 2010/07/07> + 263625.000|date: 2010/07/08> + 154847.000|date: 2010/07/09> + 201027.000|date: 2010/07/12> + 425340.000|date: 2010/07/13> + 290061.000|date: 2010/07/14> + 294594.000|date: 2010/07/15> + 371377.000|date: 2010/07/16> + 365892.000|date: 2010/07/19> + 383910.000|date: 2010/07/20> + 423453.000|date: 2010/07/21> + 230470.000|date: 2010/07/22> + 190495.000|date: 2010/07/23> + 150196.000|date: 2010/07/26> + 208846.000|date: 2010/07/27> + 185708.000|date: 2010/07/28> + 229930.000|date: 2010/07/29> + 160162.000|date: 2010/07/30> + 152887.000|date: 2010/08/02> + 150198.000|date: 2010/08/04> + 103343.000|date: 2010/08/05> + 158933.000|date: 2010/08/06> + 108259.000|date: 2010/08/09> + 161399.000|date: 2010/08/10> + 221447.000|date: 2010/08/11> + 191042.000|date: 2010/08/12> + 126738.000|date: 2010/08/13> + 113724.000|date: 2010/08/16> + 150946.000|date: 2010/08/17> + 152394.000|date: 2010/08/19> + 137224.000|date: 2010/08/20> open |ticker: ABC> => 21.140|date: 2009/08/21> + 21.160|date: 2009/08/24> + 20.850|date: 2009/08/25> + 20.870|date: 2009/08/26> + 20.860|date: 2009/08/27> + 21.280|date: 2009/08/28> + 21.120|date: 2009/08/31> + 21.220|date: 2009/09/01> + 21.220|date: 2009/09/02> + 21.120|date: 2009/09/03> + 21.090|date: 2009/09/04> + 21.400|date: 2009/09/09> + 21.390|date: 2009/09/10> + 21.590|date: 2009/09/11> + 21.590|date: 2009/09/14> + 21.775|date: 2009/09/15> + 21.640|date: 2009/09/16> + 21.770|date: 2009/09/17> + 21.610|date: 2009/09/18> + 21.730|date: 2009/09/21> + 21.990|date: 2009/09/22> + 21.970|date: 2009/09/23> + 21.630|date: 2009/09/24> + 21.550|date: 2009/09/25> + 21.540|date: 2009/09/28> + 21.800|date: 2009/09/29> + 22.740|date: 2009/09/30> + 22.360|date: 2009/10/01> + 21.900|date: 2009/10/02> + 21.710|date: 2009/10/05> + 22.030|date: 2009/10/06> + 22.020|date: 2009/10/07> + 22.550|date: 2009/10/08> + 22.270|date: 2009/10/09> + 22.670|date: 2009/10/12> + 22.690|date: 2009/10/13> + 22.730|date: 2009/10/14> + 23.060|date: 2009/10/15> + 23.240|date: 2009/10/16> + 23.640|date: 2009/10/19> + 23.360|date: 2009/10/20> + 23.660|date: 2009/10/21> + 23.460|date: 2009/10/22> + 23.620|date: 2009/10/23> + 23.240|date: 2009/10/26> + 22.970|date: 2009/10/27> + 22.805|date: 2009/10/28> + 23.160|date: 2009/11/05> + 23.350|date: 2009/11/06> + 23.750|date: 2009/11/09> + 23.900|date: 2009/11/10> + 24.290|date: 2009/11/11> + 24.290|date: 2009/11/12> + 24.090|date: 2009/11/13> + 24.700|date: 2009/11/16> + 24.510|date: 2009/11/17> + 24.160|date: 2009/11/18> + 24.600|date: 2009/11/19> + 24.190|date: 2009/11/20> + 24.890|date: 2009/11/23> + 25.010|date: 2009/11/24> + 25.190|date: 2009/11/25> + 24.670|date: 2009/11/27> + 24.920|date: 2009/11/30> + 24.750|date: 2009/12/01> + 24.510|date: 2009/12/02> + 24.830|date: 2009/12/03> + 24.730|date: 2009/12/04> + 24.610|date: 2009/12/07> + 24.630|date: 2009/12/08> + 24.170|date: 2009/12/09> + 24.520|date: 2009/12/10> + 25.070|date: 2009/12/11> + 24.870|date: 2009/12/14> + 25.200|date: 2009/12/15> + 26.160|date: 2009/12/16> + 26.110|date: 2009/12/17> + 26.000|date: 2009/12/18> + 26.180|date: 2009/12/21> + 26.250|date: 2009/12/22> + 26.290|date: 2009/12/23> + 26.390|date: 2009/12/24> + 26.390|date: 2009/12/28> + 26.410|date: 2009/12/29> + 26.290|date: 2009/12/30> + 26.390|date: 2009/12/31> + 26.290|date: 2010/01/04> + 26.650|date: 2010/01/05> + 26.390|date: 2010/01/06> + 25.770|date: 2010/01/07> + 25.860|date: 2010/01/08> + 26.240|date: 2010/01/11> + 26.320|date: 2010/01/12> + 26.590|date: 2010/01/13> + 26.970|date: 2010/01/14> + 27.260|date: 2010/01/15> + 26.960|date: 2010/01/19> + 27.350|date: 2010/01/20> + 27.110|date: 2010/01/21> + 26.470|date: 2010/01/22> + 26.790|date: 2010/01/25> + 27.860|date: 2010/01/26> + 27.370|date: 2010/01/27> + 27.240|date: 2010/01/28> + 27.410|date: 2010/01/29> + 27.460|date: 2010/02/01> + 27.800|date: 2010/02/02> + 28.510|date: 2010/02/03> + 28.260|date: 2010/02/04> + 27.370|date: 2010/02/05> + 27.030|date: 2010/02/08> + 27.180|date: 2010/02/09> + 27.190|date: 2010/02/10> + 27.180|date: 2010/02/11> + 27.390|date: 2010/02/12> + 27.660|date: 2010/02/16> + 27.730|date: 2010/02/17> + 27.580|date: 2010/02/18> + 27.870|date: 2010/02/19> + 28.240|date: 2010/02/22> + 27.820|date: 2010/02/23> + 27.770|date: 2010/02/24> + 27.700|date: 2010/02/25> + 28.080|date: 2010/02/26> + 27.970|date: 2010/03/01> + 28.200|date: 2010/03/02> + 28.500|date: 2010/03/03> + 28.130|date: 2010/03/04> + 28.020|date: 2010/03/05> + 28.410|date: 2010/03/08> + 28.020|date: 2010/03/09> + 27.950|date: 2010/03/10> + 27.950|date: 2010/03/11> + 28.170|date: 2010/03/12> + 27.900|date: 2010/03/15> + 28.420|date: 2010/03/16> + 28.570|date: 2010/03/17> + 28.370|date: 2010/03/18> + 28.680|date: 2010/03/19> + 28.620|date: 2010/03/22> + 29.430|date: 2010/03/23> + 29.270|date: 2010/03/24> + 28.890|date: 2010/03/25> + 28.630|date: 2010/03/26> + 28.760|date: 2010/03/29> + 28.930|date: 2010/03/30> + 29.270|date: 2010/03/31> + 28.990|date: 2010/04/01> + 28.630|date: 2010/04/05> + 28.920|date: 2010/04/06> + 29.070|date: 2010/04/07> + 29.580|date: 2010/04/08> + 29.260|date: 2010/04/09> + 29.490|date: 2010/04/12> + 29.240|date: 2010/04/13> + 29.490|date: 2010/04/14> + 29.190|date: 2010/04/15> + 29.500|date: 2010/04/16> + 29.890|date: 2010/04/19> + 29.930|date: 2010/04/20> + 30.430|date: 2010/04/21> + 31.290|date: 2010/04/22> + 31.500|date: 2010/04/23> + 31.100|date: 2010/04/26> + 31.000|date: 2010/04/27> + 30.910|date: 2010/04/28> + 30.970|date: 2010/04/29> + 31.420|date: 2010/04/30> + 31.030|date: 2010/05/03> + 31.050|date: 2010/05/04> + 30.530|date: 2010/05/05> + 30.870|date: 2010/05/06> + 30.560|date: 2010/05/07> + 30.830|date: 2010/05/10> + 30.630|date: 2010/05/11> + 31.270|date: 2010/05/12> + 31.920|date: 2010/05/13> + 31.490|date: 2010/05/14> + 31.340|date: 2010/05/17> + 31.720|date: 2010/05/18> + 31.140|date: 2010/05/19> + 31.030|date: 2010/05/20> + 30.070|date: 2010/05/21> + 30.800|date: 2010/05/24> + 30.030|date: 2010/05/25> + 30.570|date: 2010/05/26> + 30.880|date: 2010/05/27> + 31.540|date: 2010/05/28> + 31.030|date: 2010/06/01> + 30.870|date: 2010/06/02> + 31.780|date: 2010/06/03> + 31.530|date: 2010/06/04> + 30.830|date: 2010/06/07> + 30.920|date: 2010/06/08> + 30.780|date: 2010/06/09> + 31.450|date: 2010/06/10> + 31.450|date: 2010/06/11> + 31.970|date: 2010/06/14> + 32.490|date: 2010/06/15> + 32.430|date: 2010/06/16> + 33.190|date: 2010/06/17> + 32.870|date: 2010/06/18> + 32.800|date: 2010/06/21> + 32.500|date: 2010/06/22> + 31.820|date: 2010/06/23> + 31.830|date: 2010/06/24> + 31.560|date: 2010/06/25> + 32.010|date: 2010/06/28> + 32.210|date: 2010/06/29> + 31.750|date: 2010/06/30> + 31.610|date: 2010/07/01> + 30.950|date: 2010/07/02> + 31.410|date: 2010/07/06> + 31.380|date: 2010/07/07> + 31.970|date: 2010/07/08> + 32.010|date: 2010/07/09> + 31.780|date: 2010/07/12> + 31.970|date: 2010/07/13> + 32.320|date: 2010/07/14> + 32.720|date: 2010/07/15> + 32.570|date: 2010/07/16> + 32.180|date: 2010/07/19> + 31.790|date: 2010/07/20> + 32.350|date: 2010/07/21> + 32.450|date: 2010/07/22> + 29.670|date: 2010/07/23> + 30.610|date: 2010/07/26> + 30.610|date: 2010/07/27> + 29.170|date: 2010/07/28> + 29.310|date: 2010/07/29> + 28.650|date: 2010/07/30> + 30.280|date: 2010/08/02> + 30.600|date: 2010/08/03> + 30.030|date: 2010/08/04> + 30.080|date: 2010/08/05> + 30.150|date: 2010/08/06> + 30.260|date: 2010/08/09> + 29.820|date: 2010/08/10> + 29.540|date: 2010/08/11> + 28.750|date: 2010/08/12> + 29.010|date: 2010/08/13> + 28.750|date: 2010/08/16> + 28.950|date: 2010/08/17> + 29.300|date: 2010/08/19> + 28.870|date: 2010/08/20> high |ticker: ABC> => 21.250|date: 2009/08/21> + 21.180|date: 2009/08/24> + 21.050|date: 2009/08/25> + 21.150|date: 2009/08/26> + 21.230|date: 2009/08/27> + 21.280|date: 2009/08/28> + 21.470|date: 2009/08/31> + 21.460|date: 2009/09/01> + 21.250|date: 2009/09/02> + 21.140|date: 2009/09/03> + 21.290|date: 2009/09/04> + 21.660|date: 2009/09/09> + 21.610|date: 2009/09/10> + 21.700|date: 2009/09/11> + 21.770|date: 2009/09/14> + 21.780|date: 2009/09/15> + 21.770|date: 2009/09/16> + 21.800|date: 2009/09/17> + 21.770|date: 2009/09/18> + 22.100|date: 2009/09/21> + 22.000|date: 2009/09/22> + 22.120|date: 2009/09/23> + 21.740|date: 2009/09/24> + 21.760|date: 2009/09/25> + 22.030|date: 2009/09/28> + 22.100|date: 2009/09/29> + 22.840|date: 2009/09/30> + 22.490|date: 2009/10/01> + 21.920|date: 2009/10/02> + 21.910|date: 2009/10/05> + 22.230|date: 2009/10/06> + 22.410|date: 2009/10/07> + 22.640|date: 2009/10/08> + 22.720|date: 2009/10/09> + 22.850|date: 2009/10/12> + 22.760|date: 2009/10/13> + 23.110|date: 2009/10/14> + 23.390|date: 2009/10/15> + 23.730|date: 2009/10/16> + 23.640|date: 2009/10/19> + 23.860|date: 2009/10/20> + 23.840|date: 2009/10/21> + 23.640|date: 2009/10/22> + 23.670|date: 2009/10/23> + 23.550|date: 2009/10/26> + 23.120|date: 2009/10/27> + 22.890|date: 2009/10/28> + 23.590|date: 2009/11/05> + 23.620|date: 2009/11/06> + 23.855|date: 2009/11/09> + 24.370|date: 2009/11/10> + 24.460|date: 2009/11/11> + 24.410|date: 2009/11/12> + 24.680|date: 2009/11/13> + 24.850|date: 2009/11/16> + 24.520|date: 2009/11/17> + 24.520|date: 2009/11/18> + 24.610|date: 2009/11/19> + 24.700|date: 2009/11/20> + 25.110|date: 2009/11/23> + 25.070|date: 2009/11/24> + 25.190|date: 2009/11/25> + 25.040|date: 2009/11/27> + 24.920|date: 2009/11/30> + 24.950|date: 2009/12/01> + 24.930|date: 2009/12/02> + 24.870|date: 2009/12/03> + 24.940|date: 2009/12/04> + 24.880|date: 2009/12/07> + 24.680|date: 2009/12/08> + 24.500|date: 2009/12/09> + 25.130|date: 2009/12/10> + 25.170|date: 2009/12/11> + 25.190|date: 2009/12/14> + 25.925|date: 2009/12/15> + 26.580|date: 2009/12/16> + 26.250|date: 2009/12/17> + 26.150|date: 2009/12/18> + 26.550|date: 2009/12/21> + 26.420|date: 2009/12/22> + 26.450|date: 2009/12/23> + 26.455|date: 2009/12/24> + 26.530|date: 2009/12/28> + 26.560|date: 2009/12/29> + 26.380|date: 2009/12/30> + 26.420|date: 2009/12/31> + 26.690|date: 2010/01/04> + 26.650|date: 2010/01/05> + 26.430|date: 2010/01/06> + 26.160|date: 2010/01/07> + 26.100|date: 2010/01/08> + 26.480|date: 2010/01/11> + 26.550|date: 2010/01/12> + 27.130|date: 2010/01/13> + 27.250|date: 2010/01/14> + 27.270|date: 2010/01/15> + 27.610|date: 2010/01/19> + 27.350|date: 2010/01/20> + 27.180|date: 2010/01/21> + 26.800|date: 2010/01/22> + 27.340|date: 2010/01/25> + 28.000|date: 2010/01/26> + 27.640|date: 2010/01/27> + 27.760|date: 2010/01/28> + 27.610|date: 2010/01/29> + 27.780|date: 2010/02/01> + 28.610|date: 2010/02/02> + 28.590|date: 2010/02/03> + 28.260|date: 2010/02/04> + 27.400|date: 2010/02/05> + 27.190|date: 2010/02/08> + 27.400|date: 2010/02/09> + 27.320|date: 2010/02/10> + 27.570|date: 2010/02/11> + 27.390|date: 2010/02/12> + 27.660|date: 2010/02/16> + 27.780|date: 2010/02/17> + 27.900|date: 2010/02/18> + 28.190|date: 2010/02/19> + 28.240|date: 2010/02/22> + 27.970|date: 2010/02/23> + 28.040|date: 2010/02/24> + 28.080|date: 2010/02/25> + 28.190|date: 2010/02/26> + 28.250|date: 2010/03/01> + 28.500|date: 2010/03/02> + 28.500|date: 2010/03/03> + 28.160|date: 2010/03/04> + 28.410|date: 2010/03/05> + 28.450|date: 2010/03/08> + 28.160|date: 2010/03/09> + 28.190|date: 2010/03/10> + 28.120|date: 2010/03/11> + 28.250|date: 2010/03/12> + 27.900|date: 2010/03/15> + 28.450|date: 2010/03/16> + 28.580|date: 2010/03/17> + 28.620|date: 2010/03/18> + 29.110|date: 2010/03/19> + 29.310|date: 2010/03/22> + 29.430|date: 2010/03/23> + 29.300|date: 2010/03/24> + 28.895|date: 2010/03/25> + 28.720|date: 2010/03/26> + 28.930|date: 2010/03/29> + 29.330|date: 2010/03/30> + 29.270|date: 2010/03/31> + 29.130|date: 2010/04/01> + 29.020|date: 2010/04/05> + 29.140|date: 2010/04/06> + 29.070|date: 2010/04/07> + 29.580|date: 2010/04/08> + 29.480|date: 2010/04/09> + 29.510|date: 2010/04/12> + 29.500|date: 2010/04/13> + 29.500|date: 2010/04/14> + 29.500|date: 2010/04/15> + 29.920|date: 2010/04/16> + 29.990|date: 2010/04/19> + 30.490|date: 2010/04/20> + 30.590|date: 2010/04/21> + 31.791|date: 2010/04/22> + 31.570|date: 2010/04/23> + 31.440|date: 2010/04/26> + 31.390|date: 2010/04/27> + 31.150|date: 2010/04/28> + 31.640|date: 2010/04/29> + 31.600|date: 2010/04/30> + 31.360|date: 2010/05/03> + 31.180|date: 2010/05/04> + 31.200|date: 2010/05/05> + 31.430|date: 2010/05/06> + 30.610|date: 2010/05/07> + 31.320|date: 2010/05/10> + 31.500|date: 2010/05/11> + 31.840|date: 2010/05/12> + 31.960|date: 2010/05/13> + 31.560|date: 2010/05/14> + 31.710|date: 2010/05/17> + 31.960|date: 2010/05/18> + 31.580|date: 2010/05/19> + 31.260|date: 2010/05/20> + 30.980|date: 2010/05/21> + 31.070|date: 2010/05/24> + 30.300|date: 2010/05/25> + 30.980|date: 2010/05/26> + 31.590|date: 2010/05/27> + 31.700|date: 2010/05/28> + 31.436|date: 2010/06/01> + 31.760|date: 2010/06/02> + 32.490|date: 2010/06/03> + 31.710|date: 2010/06/04> + 31.270|date: 2010/06/07> + 30.940|date: 2010/06/08> + 31.560|date: 2010/06/09> + 31.780|date: 2010/06/10> + 31.980|date: 2010/06/11> + 32.460|date: 2010/06/14> + 32.500|date: 2010/06/15> + 32.975|date: 2010/06/16> + 33.270|date: 2010/06/17> + 33.030|date: 2010/06/18> + 32.994|date: 2010/06/21> + 32.650|date: 2010/06/22> + 32.050|date: 2010/06/23> + 31.930|date: 2010/06/24> + 32.000|date: 2010/06/25> + 32.670|date: 2010/06/28> + 32.210|date: 2010/06/29> + 32.360|date: 2010/06/30> + 31.640|date: 2010/07/01> + 31.170|date: 2010/07/02> + 31.690|date: 2010/07/06> + 31.830|date: 2010/07/07> + 32.070|date: 2010/07/08> + 32.010|date: 2010/07/09> + 31.820|date: 2010/07/12> + 32.540|date: 2010/07/13> + 32.855|date: 2010/07/14> + 32.930|date: 2010/07/15> + 32.740|date: 2010/07/16> + 32.270|date: 2010/07/19> + 32.270|date: 2010/07/20> + 32.440|date: 2010/07/21> + 32.460|date: 2010/07/22> + 30.720|date: 2010/07/23> + 30.900|date: 2010/07/26> + 30.630|date: 2010/07/27> + 29.210|date: 2010/07/28> + 29.590|date: 2010/07/29> + 30.200|date: 2010/07/30> + 30.790|date: 2010/08/02> + 30.600|date: 2010/08/03> + 30.410|date: 2010/08/04> + 30.370|date: 2010/08/05> + 30.330|date: 2010/08/06> + 30.360|date: 2010/08/09> + 30.085|date: 2010/08/10> + 29.540|date: 2010/08/11> + 29.230|date: 2010/08/12> + 29.130|date: 2010/08/13> + 29.030|date: 2010/08/16> + 29.560|date: 2010/08/17> + 29.410|date: 2010/08/19> + 29.060|date: 2010/08/20> low |ticker: ABC> => 20.900|date: 2009/08/21> + 20.710|date: 2009/08/24> + 20.800|date: 2009/08/25> + 20.770|date: 2009/08/26> + 20.720|date: 2009/08/27> + 21.090|date: 2009/08/28> + 21.080|date: 2009/08/31> + 21.090|date: 2009/09/01> + 20.980|date: 2009/09/02> + 20.870|date: 2009/09/03> + 21.080|date: 2009/09/04> + 21.040|date: 2009/09/09> + 21.250|date: 2009/09/10> + 21.505|date: 2009/09/11> + 21.430|date: 2009/09/14> + 21.380|date: 2009/09/15> + 21.290|date: 2009/09/16> + 21.540|date: 2009/09/17> + 21.500|date: 2009/09/18> + 21.580|date: 2009/09/21> + 21.650|date: 2009/09/22> + 21.630|date: 2009/09/23> + 21.350|date: 2009/09/24> + 21.440|date: 2009/09/25> + 21.510|date: 2009/09/28> + 21.720|date: 2009/09/29> + 22.000|date: 2009/09/30> + 21.850|date: 2009/10/01> + 21.570|date: 2009/10/02> + 21.440|date: 2009/10/05> + 21.760|date: 2009/10/06> + 21.930|date: 2009/10/07> + 22.380|date: 2009/10/08> + 22.150|date: 2009/10/09> + 22.610|date: 2009/10/12> + 22.530|date: 2009/10/13> + 22.630|date: 2009/10/14> + 22.950|date: 2009/10/15> + 23.240|date: 2009/10/16> + 23.310|date: 2009/10/19> + 23.360|date: 2009/10/20> + 23.460|date: 2009/10/21> + 23.330|date: 2009/10/22> + 23.000|date: 2009/10/23> + 22.860|date: 2009/10/26> + 22.750|date: 2009/10/27> + 22.280|date: 2009/10/28> + 23.140|date: 2009/11/05> + 23.100|date: 2009/11/06> + 23.530|date: 2009/11/09> + 23.790|date: 2009/11/10> + 24.050|date: 2009/11/11> + 23.950|date: 2009/11/12> + 24.090|date: 2009/11/13> + 24.480|date: 2009/11/16> + 24.210|date: 2009/11/17> + 24.110|date: 2009/11/18> + 24.120|date: 2009/11/19> + 24.170|date: 2009/11/20> + 24.670|date: 2009/11/23> + 24.810|date: 2009/11/24> + 24.960|date: 2009/11/25> + 24.490|date: 2009/11/27> + 24.480|date: 2009/11/30> + 24.700|date: 2009/12/01> + 24.510|date: 2009/12/02> + 24.570|date: 2009/12/03> + 24.430|date: 2009/12/04> + 24.540|date: 2009/12/07> + 24.200|date: 2009/12/08> + 24.140|date: 2009/12/09> + 24.500|date: 2009/12/10> + 24.750|date: 2009/12/11> + 24.870|date: 2009/12/14> + 25.000|date: 2009/12/15> + 26.080|date: 2009/12/16> + 25.860|date: 2009/12/17> + 25.780|date: 2009/12/18> + 26.000|date: 2009/12/21> + 26.140|date: 2009/12/22> + 26.200|date: 2009/12/23> + 26.320|date: 2009/12/24> + 26.270|date: 2009/12/28> + 26.360|date: 2009/12/29> + 26.115|date: 2009/12/30> + 26.040|date: 2009/12/31> + 26.140|date: 2010/01/04> + 26.379|date: 2010/01/05> + 26.080|date: 2010/01/06> + 25.660|date: 2010/01/07> + 25.680|date: 2010/01/08> + 26.110|date: 2010/01/11> + 26.190|date: 2010/01/12> + 26.590|date: 2010/01/13> + 26.850|date: 2010/01/14> + 26.810|date: 2010/01/15> + 26.920|date: 2010/01/19> + 26.760|date: 2010/01/20> + 26.250|date: 2010/01/21> + 26.020|date: 2010/01/22> + 26.680|date: 2010/01/25> + 27.340|date: 2010/01/26> + 27.040|date: 2010/01/27> + 27.240|date: 2010/01/28> + 27.230|date: 2010/01/29> + 27.080|date: 2010/02/01> + 27.660|date: 2010/02/02> + 28.030|date: 2010/02/03> + 27.420|date: 2010/02/04> + 26.650|date: 2010/02/05> + 26.820|date: 2010/02/08> + 27.000|date: 2010/02/09> + 26.680|date: 2010/02/10> + 26.950|date: 2010/02/11> + 27.020|date: 2010/02/12> + 27.310|date: 2010/02/16> + 27.060|date: 2010/02/17> + 27.500|date: 2010/02/18> + 27.600|date: 2010/02/19> + 27.760|date: 2010/02/22> + 27.570|date: 2010/02/23> + 27.760|date: 2010/02/24> + 27.580|date: 2010/02/25> + 27.890|date: 2010/02/26> + 27.750|date: 2010/03/01> + 28.080|date: 2010/03/02> + 27.970|date: 2010/03/03> + 27.910|date: 2010/03/04> + 27.980|date: 2010/03/05> + 28.050|date: 2010/03/08> + 27.900|date: 2010/03/09> + 27.880|date: 2010/03/10> + 27.800|date: 2010/03/11> + 27.800|date: 2010/03/12> + 27.610|date: 2010/03/15> + 27.930|date: 2010/03/16> + 28.180|date: 2010/03/17> + 28.190|date: 2010/03/18> + 28.270|date: 2010/03/19> + 28.500|date: 2010/03/22> + 28.901|date: 2010/03/23> + 28.660|date: 2010/03/24> + 28.550|date: 2010/03/25> + 28.300|date: 2010/03/26> + 28.620|date: 2010/03/29> + 28.860|date: 2010/03/30> + 28.750|date: 2010/03/31> + 28.420|date: 2010/04/01> + 28.530|date: 2010/04/05> + 28.800|date: 2010/04/06> + 28.770|date: 2010/04/07> + 29.100|date: 2010/04/08> + 29.180|date: 2010/04/09> + 29.270|date: 2010/04/12> + 28.950|date: 2010/04/13> + 29.020|date: 2010/04/14> + 29.090|date: 2010/04/15> + 29.360|date: 2010/04/16> + 29.580|date: 2010/04/19> + 29.880|date: 2010/04/20> + 29.980|date: 2010/04/21> + 30.760|date: 2010/04/22> + 30.790|date: 2010/04/23> + 30.830|date: 2010/04/26> + 30.770|date: 2010/04/27> + 30.680|date: 2010/04/28> + 30.930|date: 2010/04/29> + 30.850|date: 2010/04/30> + 30.910|date: 2010/05/03> + 30.720|date: 2010/05/04> + 30.530|date: 2010/05/05> + 28.950|date: 2010/05/06> + 29.390|date: 2010/05/07> + 30.570|date: 2010/05/10> + 30.610|date: 2010/05/11> + 31.010|date: 2010/05/12> + 31.580|date: 2010/05/13> + 31.050|date: 2010/05/14> + 30.940|date: 2010/05/17> + 31.080|date: 2010/05/18> + 31.000|date: 2010/05/19> + 30.590|date: 2010/05/20> + 30.050|date: 2010/05/21> + 30.420|date: 2010/05/24> + 29.500|date: 2010/05/25> + 30.320|date: 2010/05/26> + 30.850|date: 2010/05/27> + 30.920|date: 2010/05/28> + 30.730|date: 2010/06/01> + 30.730|date: 2010/06/02> + 31.760|date: 2010/06/03> + 30.660|date: 2010/06/04> + 30.500|date: 2010/06/07> + 30.310|date: 2010/06/08> + 30.750|date: 2010/06/09> + 31.290|date: 2010/06/10> + 31.360|date: 2010/06/11> + 31.970|date: 2010/06/14> + 32.210|date: 2010/06/15> + 32.330|date: 2010/06/16> + 32.620|date: 2010/06/17> + 32.500|date: 2010/06/18> + 32.290|date: 2010/06/21> + 31.900|date: 2010/06/22> + 31.510|date: 2010/06/23> + 31.450|date: 2010/06/24> + 31.430|date: 2010/06/25> + 31.640|date: 2010/06/28> + 31.600|date: 2010/06/29> + 31.460|date: 2010/06/30> + 30.310|date: 2010/07/01> + 30.725|date: 2010/07/02> + 31.120|date: 2010/07/06> + 31.020|date: 2010/07/07> + 31.725|date: 2010/07/08> + 31.720|date: 2010/07/09> + 31.580|date: 2010/07/12> + 31.970|date: 2010/07/13> + 32.050|date: 2010/07/14> + 32.500|date: 2010/07/15> + 32.100|date: 2010/07/16> + 31.800|date: 2010/07/19> + 31.610|date: 2010/07/20> + 31.850|date: 2010/07/21> + 29.530|date: 2010/07/22> + 28.950|date: 2010/07/23> + 29.950|date: 2010/07/26> + 27.820|date: 2010/07/27> + 28.140|date: 2010/07/28> + 28.630|date: 2010/07/29> + 28.530|date: 2010/07/30> + 30.190|date: 2010/08/02> + 29.930|date: 2010/08/03> + 29.950|date: 2010/08/04> + 29.900|date: 2010/08/05> + 29.830|date: 2010/08/06> + 29.890|date: 2010/08/09> + 29.650|date: 2010/08/10> + 29.050|date: 2010/08/11> + 28.590|date: 2010/08/12> + 28.690|date: 2010/08/13> + 28.510|date: 2010/08/16> + 28.730|date: 2010/08/17> + 28.750|date: 2010/08/19> + 28.720|date: 2010/08/20> close |ticker: ABC> => 21.050|date: 2009/08/21> + 20.800|date: 2009/08/24> + 20.930|date: 2009/08/25> + 20.900|date: 2009/08/26> + 21.150|date: 2009/08/27> + 21.200|date: 2009/08/28> + 21.310|date: 2009/08/31> + 21.200|date: 2009/09/01> + 21.010|date: 2009/09/02> + 21.140|date: 2009/09/03> + 21.290|date: 2009/09/04> + 21.430|date: 2009/09/09> + 21.530|date: 2009/09/10> + 21.660|date: 2009/09/11> + 21.740|date: 2009/09/14> + 21.550|date: 2009/09/15> + 21.760|date: 2009/09/16> + 21.570|date: 2009/09/17> + 21.760|date: 2009/09/18> + 21.950|date: 2009/09/21> + 21.690|date: 2009/09/22> + 21.680|date: 2009/09/23> + 21.550|date: 2009/09/24> + 21.510|date: 2009/09/25> + 21.770|date: 2009/09/28> + 21.980|date: 2009/09/29> + 22.380|date: 2009/09/30> + 22.030|date: 2009/10/01> + 21.620|date: 2009/10/02> + 21.890|date: 2009/10/05> + 22.150|date: 2009/10/06> + 22.410|date: 2009/10/07> + 22.400|date: 2009/10/08> + 22.610|date: 2009/10/09> + 22.740|date: 2009/10/12> + 22.620|date: 2009/10/13> + 23.070|date: 2009/10/14> + 23.350|date: 2009/10/15> + 23.530|date: 2009/10/16> + 23.430|date: 2009/10/19> + 23.710|date: 2009/10/20> + 23.470|date: 2009/10/21> + 23.490|date: 2009/10/22> + 23.190|date: 2009/10/23> + 22.920|date: 2009/10/26> + 22.810|date: 2009/10/27> + 22.280|date: 2009/10/28> + 23.430|date: 2009/11/05> + 23.620|date: 2009/11/06> + 23.810|date: 2009/11/09> + 24.340|date: 2009/11/10> + 24.270|date: 2009/11/11> + 23.980|date: 2009/11/12> + 24.600|date: 2009/11/13> + 24.520|date: 2009/11/16> + 24.280|date: 2009/11/17> + 24.470|date: 2009/11/18> + 24.210|date: 2009/11/19> + 24.490|date: 2009/11/20> + 24.970|date: 2009/11/23> + 25.020|date: 2009/11/24> + 24.980|date: 2009/11/25> + 24.860|date: 2009/11/27> + 24.690|date: 2009/11/30> + 24.850|date: 2009/12/01> + 24.760|date: 2009/12/02> + 24.580|date: 2009/12/03> + 24.670|date: 2009/12/04> + 24.640|date: 2009/12/07> + 24.230|date: 2009/12/08> + 24.500|date: 2009/12/09> + 25.050|date: 2009/12/10> + 24.790|date: 2009/12/11> + 25.000|date: 2009/12/14> + 25.780|date: 2009/12/15> + 26.130|date: 2009/12/16> + 25.860|date: 2009/12/17> + 26.030|date: 2009/12/18> + 26.110|date: 2009/12/21> + 26.310|date: 2009/12/22> + 26.320|date: 2009/12/23> + 26.340|date: 2009/12/24> + 26.410|date: 2009/12/28> + 26.370|date: 2009/12/29> + 26.310|date: 2009/12/30> + 26.070|date: 2009/12/31> + 26.630|date: 2010/01/04> + 26.440|date: 2010/01/05> + 26.190|date: 2010/01/06> + 25.770|date: 2010/01/07> + 26.050|date: 2010/01/08> + 26.340|date: 2010/01/11> + 26.520|date: 2010/01/12> + 27.040|date: 2010/01/13> + 27.210|date: 2010/01/14> + 26.920|date: 2010/01/15> + 27.370|date: 2010/01/19> + 27.140|date: 2010/01/20> + 26.580|date: 2010/01/21> + 26.660|date: 2010/01/22> + 27.110|date: 2010/01/25> + 27.440|date: 2010/01/26> + 27.260|date: 2010/01/27> + 27.280|date: 2010/01/28> + 27.260|date: 2010/01/29> + 27.750|date: 2010/02/01> + 28.550|date: 2010/02/02> + 28.320|date: 2010/02/03> + 27.420|date: 2010/02/04> + 27.010|date: 2010/02/05> + 26.950|date: 2010/02/08> + 27.160|date: 2010/02/09> + 27.190|date: 2010/02/10> + 27.520|date: 2010/02/11> + 27.350|date: 2010/02/12> + 27.570|date: 2010/02/16> + 27.590|date: 2010/02/17> + 27.860|date: 2010/02/18> + 28.140|date: 2010/02/19> + 27.890|date: 2010/02/22> + 27.750|date: 2010/02/23> + 27.890|date: 2010/02/24> + 28.080|date: 2010/02/25> + 28.040|date: 2010/02/26> + 28.070|date: 2010/03/01> + 28.460|date: 2010/03/02> + 28.000|date: 2010/03/03> + 27.990|date: 2010/03/04> + 28.410|date: 2010/03/05> + 28.070|date: 2010/03/08> + 27.990|date: 2010/03/09> + 28.050|date: 2010/03/10> + 28.080|date: 2010/03/11> + 27.930|date: 2010/03/12> + 27.750|date: 2010/03/15> + 28.360|date: 2010/03/16> + 28.200|date: 2010/03/17> + 28.570|date: 2010/03/18> + 28.680|date: 2010/03/19> + 29.290|date: 2010/03/22> + 29.210|date: 2010/03/23> + 28.720|date: 2010/03/24> + 28.600|date: 2010/03/25> + 28.590|date: 2010/03/26> + 28.840|date: 2010/03/29> + 29.280|date: 2010/03/30> + 28.920|date: 2010/03/31> + 28.590|date: 2010/04/01> + 28.920|date: 2010/04/05> + 29.030|date: 2010/04/06> + 29.040|date: 2010/04/07> + 29.180|date: 2010/04/08> + 29.470|date: 2010/04/09> + 29.340|date: 2010/04/12> + 29.460|date: 2010/04/13> + 29.200|date: 2010/04/14> + 29.490|date: 2010/04/15> + 29.880|date: 2010/04/16> + 29.820|date: 2010/04/19> + 30.380|date: 2010/04/20> + 30.360|date: 2010/04/21> + 31.410|date: 2010/04/22> + 31.130|date: 2010/04/23> + 31.230|date: 2010/04/26> + 30.860|date: 2010/04/27> + 30.790|date: 2010/04/28> + 31.360|date: 2010/04/29> + 30.850|date: 2010/04/30> + 31.280|date: 2010/05/03> + 30.970|date: 2010/05/04> + 31.030|date: 2010/05/05> + 30.750|date: 2010/05/06> + 29.910|date: 2010/05/07> + 31.060|date: 2010/05/10> + 31.220|date: 2010/05/11> + 31.790|date: 2010/05/12> + 31.600|date: 2010/05/13> + 31.310|date: 2010/05/14> + 31.400|date: 2010/05/17> + 31.290|date: 2010/05/18> + 31.420|date: 2010/05/19> + 30.680|date: 2010/05/20> + 30.830|date: 2010/05/21> + 30.700|date: 2010/05/24> + 30.270|date: 2010/05/25> + 30.440|date: 2010/05/26> + 31.570|date: 2010/05/27> + 31.280|date: 2010/05/28> + 30.810|date: 2010/06/01> + 31.730|date: 2010/06/02> + 32.080|date: 2010/06/03> + 30.770|date: 2010/06/04> + 30.770|date: 2010/06/07> + 30.620|date: 2010/06/08> + 30.940|date: 2010/06/09> + 31.690|date: 2010/06/10> + 31.920|date: 2010/06/11> + 32.210|date: 2010/06/14> + 32.460|date: 2010/06/15> + 32.760|date: 2010/06/16> + 32.880|date: 2010/06/17> + 32.560|date: 2010/06/18> + 32.420|date: 2010/06/21> + 31.960|date: 2010/06/22> + 31.870|date: 2010/06/23> + 31.590|date: 2010/06/24> + 31.870|date: 2010/06/25> + 32.530|date: 2010/06/28> + 31.720|date: 2010/06/29> + 31.750|date: 2010/06/30> + 30.930|date: 2010/07/01> + 30.920|date: 2010/07/02> + 31.340|date: 2010/07/06> + 31.780|date: 2010/07/07> + 31.920|date: 2010/07/08> + 31.840|date: 2010/07/09> + 31.750|date: 2010/07/12> + 32.330|date: 2010/07/13> + 32.790|date: 2010/07/14> + 32.730|date: 2010/07/15> + 32.140|date: 2010/07/16> + 31.990|date: 2010/07/19> + 32.260|date: 2010/07/20> + 32.010|date: 2010/07/21> + 29.630|date: 2010/07/22> + 30.530|date: 2010/07/23> + 30.500|date: 2010/07/26> + 29.140|date: 2010/07/27> + 28.930|date: 2010/07/28> + 28.980|date: 2010/07/29> + 29.970|date: 2010/07/30> + 30.580|date: 2010/08/02> + 29.980|date: 2010/08/03> + 30.360|date: 2010/08/04> + 30.340|date: 2010/08/05> + 30.240|date: 2010/08/06> + 30.050|date: 2010/08/09> + 29.970|date: 2010/08/10> + 29.120|date: 2010/08/11> + 29.150|date: 2010/08/12> + 29.040|date: 2010/08/13> + 28.710|date: 2010/08/16> + 29.490|date: 2010/08/17> + 29.170|date: 2010/08/19> + 28.920|date: 2010/08/20> volume |ticker: ABC> => 33179.000|date: 2009/08/21> + 31084.000|date: 2009/08/24> + 18321.000|date: 2009/08/25> + 20001.000|date: 2009/08/26> + 22949.000|date: 2009/08/27> + 25090.000|date: 2009/08/28> + 21147.000|date: 2009/08/31> + 28763.000|date: 2009/09/01> + 18158.000|date: 2009/09/02> + 21759.000|date: 2009/09/03> + 11347.000|date: 2009/09/04> + 26644.000|date: 2009/09/09> + 24091.000|date: 2009/09/10> + 19521.000|date: 2009/09/11> + 28536.000|date: 2009/09/14> + 36350.000|date: 2009/09/15> + 26017.000|date: 2009/09/16> + 62094.000|date: 2009/09/17> + 29090.000|date: 2009/09/18> + 18337.000|date: 2009/09/21> + 21562.000|date: 2009/09/22> + 24674.000|date: 2009/09/23> + 22904.000|date: 2009/09/24> + 19092.000|date: 2009/09/25> + 27318.000|date: 2009/09/28> + 29941.000|date: 2009/09/29> + 49182.000|date: 2009/09/30> + 39694.000|date: 2009/10/01> + 24508.000|date: 2009/10/02> + 26341.000|date: 2009/10/05> + 27829.000|date: 2009/10/06> + 33876.000|date: 2009/10/07> + 23914.000|date: 2009/10/08> + 30089.000|date: 2009/10/09> + 16556.000|date: 2009/10/12> + 28239.000|date: 2009/10/13> + 36307.000|date: 2009/10/14> + 29219.000|date: 2009/10/15> + 34848.000|date: 2009/10/16> + 21381.000|date: 2009/10/19> + 38365.000|date: 2009/10/20> + 40156.000|date: 2009/10/21> + 31989.000|date: 2009/10/22> + 31327.000|date: 2009/10/23> + 26715.000|date: 2009/10/26> + 26266.000|date: 2009/10/27> + 34237.000|date: 2009/10/28> + 31501.000|date: 2009/11/05> + 21197.000|date: 2009/11/06> + 23858.000|date: 2009/11/09> + 30846.000|date: 2009/11/10> + 16878.000|date: 2009/11/11> + 19918.000|date: 2009/11/12> + 34179.000|date: 2009/11/13> + 27667.000|date: 2009/11/16> + 22480.000|date: 2009/11/17> + 28734.000|date: 2009/11/18> + 37158.000|date: 2009/11/19> + 49072.000|date: 2009/11/20> + 45500.000|date: 2009/11/23> + 23413.000|date: 2009/11/24> + 17760.000|date: 2009/11/25> + 13724.000|date: 2009/11/27> + 38127.000|date: 2009/11/30> + 26291.000|date: 2009/12/01> + 32246.000|date: 2009/12/02> + 25985.000|date: 2009/12/03> + 38588.000|date: 2009/12/04> + 29340.000|date: 2009/12/07> + 36184.000|date: 2009/12/08> + 35504.000|date: 2009/12/09> + 67026.000|date: 2009/12/10> + 25183.000|date: 2009/12/11> + 27382.000|date: 2009/12/14> + 58322.000|date: 2009/12/15> + 64152.000|date: 2009/12/16> + 42083.000|date: 2009/12/17> + 49903.000|date: 2009/12/18> + 26451.000|date: 2009/12/21> + 20217.000|date: 2009/12/22> + 26096.000|date: 2009/12/23> + 4819.000|date: 2009/12/24> + 11228.000|date: 2009/12/28> + 14473.000|date: 2009/12/29> + 16182.000|date: 2009/12/30> + 14663.000|date: 2009/12/31> + 24558.000|date: 2010/01/04> + 24767.000|date: 2010/01/05> + 40399.000|date: 2010/01/06> + 52446.000|date: 2010/01/07> + 42774.000|date: 2010/01/08> + 19143.000|date: 2010/01/11> + 31425.000|date: 2010/01/12> + 31502.000|date: 2010/01/13> + 20542.000|date: 2010/01/14> + 20763.000|date: 2010/01/15> + 28261.000|date: 2010/01/19> + 26836.000|date: 2010/01/20> + 39609.000|date: 2010/01/21> + 43215.000|date: 2010/01/22> + 52850.000|date: 2010/01/25> + 55306.000|date: 2010/01/26> + 48850.000|date: 2010/01/27> + 33778.000|date: 2010/01/28> + 41371.000|date: 2010/01/29> + 36851.000|date: 2010/02/01> + 60125.000|date: 2010/02/02> + 38010.000|date: 2010/02/03> + 46074.000|date: 2010/02/04> + 56375.000|date: 2010/02/05> + 28112.000|date: 2010/02/08> + 21675.000|date: 2010/02/09> + 56552.000|date: 2010/02/10> + 40937.000|date: 2010/02/11> + 25876.000|date: 2010/02/12> + 33288.000|date: 2010/02/16> + 58689.000|date: 2010/02/17> + 29311.000|date: 2010/02/18> + 38623.000|date: 2010/02/19> + 32561.000|date: 2010/02/22> + 54070.000|date: 2010/02/23> + 26524.000|date: 2010/02/24> + 31683.000|date: 2010/02/25> + 40366.000|date: 2010/02/26> + 31167.000|date: 2010/03/01> + 23662.000|date: 2010/03/02> + 30902.000|date: 2010/03/03> + 26593.000|date: 2010/03/04> + 27158.000|date: 2010/03/05> + 24699.000|date: 2010/03/08> + 29078.000|date: 2010/03/09> + 23645.000|date: 2010/03/10> + 16787.000|date: 2010/03/11> + 23371.000|date: 2010/03/12> + 27551.000|date: 2010/03/15> + 42108.000|date: 2010/03/16> + 30884.000|date: 2010/03/17> + 27565.000|date: 2010/03/18> + 54685.000|date: 2010/03/19> + 48487.000|date: 2010/03/22> + 23456.000|date: 2010/03/23> + 21585.000|date: 2010/03/24> + 26237.000|date: 2010/03/25> + 25548.000|date: 2010/03/26> + 20647.000|date: 2010/03/29> + 27411.000|date: 2010/03/30> + 24072.000|date: 2010/03/31> + 36808.000|date: 2010/04/01> + 23396.000|date: 2010/04/05> + 17390.000|date: 2010/04/06> + 31517.000|date: 2010/04/07> + 37672.000|date: 2010/04/08> + 20186.000|date: 2010/04/09> + 18394.000|date: 2010/04/12> + 27779.000|date: 2010/04/13> + 27639.000|date: 2010/04/14> + 22171.000|date: 2010/04/15> + 59921.000|date: 2010/04/16> + 43065.000|date: 2010/04/19> + 41900.000|date: 2010/04/20> + 59689.000|date: 2010/04/21> + 84444.000|date: 2010/04/22> + 49507.000|date: 2010/04/23> + 42819.000|date: 2010/04/26> + 35710.000|date: 2010/04/27> + 30873.000|date: 2010/04/28> + 39608.000|date: 2010/04/29> + 33805.000|date: 2010/04/30> + 24723.000|date: 2010/05/03> + 28489.000|date: 2010/05/04> + 36699.000|date: 2010/05/05> + 60567.000|date: 2010/05/06> + 62723.000|date: 2010/05/07> + 39385.000|date: 2010/05/10> + 40619.000|date: 2010/05/11> + 31520.000|date: 2010/05/12> + 39514.000|date: 2010/05/13> + 35993.000|date: 2010/05/14> + 37948.000|date: 2010/05/17> + 45244.000|date: 2010/05/18> + 40028.000|date: 2010/05/19> + 64194.000|date: 2010/05/20> + 65021.000|date: 2010/05/21> + 51260.000|date: 2010/05/24> + 60310.000|date: 2010/05/25> + 49606.000|date: 2010/05/26> + 41448.000|date: 2010/05/27> + 48960.000|date: 2010/05/28> + 40957.000|date: 2010/06/01> + 38924.000|date: 2010/06/02> + 56393.000|date: 2010/06/03> + 54587.000|date: 2010/06/04> + 55584.000|date: 2010/06/07> + 51671.000|date: 2010/06/08> + 39994.000|date: 2010/06/09> + 29488.000|date: 2010/06/10> + 28442.000|date: 2010/06/11> + 35151.000|date: 2010/06/14> + 30134.000|date: 2010/06/15> + 46022.000|date: 2010/06/16> + 49440.000|date: 2010/06/17> + 25854.000|date: 2010/06/18> + 31694.000|date: 2010/06/21> + 33832.000|date: 2010/06/22> + 33149.000|date: 2010/06/23> + 29398.000|date: 2010/06/24> + 44071.000|date: 2010/06/25> + 50448.000|date: 2010/06/28> + 85269.000|date: 2010/06/29> + 72558.000|date: 2010/06/30> + 83483.000|date: 2010/07/01> + 34520.000|date: 2010/07/02> + 33230.000|date: 2010/07/06> + 45471.000|date: 2010/07/07> + 29203.000|date: 2010/07/08> + 20593.000|date: 2010/07/09> + 29045.000|date: 2010/07/12> + 23028.000|date: 2010/07/13> + 29910.000|date: 2010/07/14> + 35728.000|date: 2010/07/15> + 27193.000|date: 2010/07/16> + 20453.000|date: 2010/07/19> + 22522.000|date: 2010/07/20> + 31942.000|date: 2010/07/21> + 169784.000|date: 2010/07/22> + 180316.000|date: 2010/07/23> + 88487.000|date: 2010/07/26> + 192412.000|date: 2010/07/27> + 83817.000|date: 2010/07/28> + 63594.000|date: 2010/07/29> + 101242.000|date: 2010/07/30> + 59208.000|date: 2010/08/02> + 37422.000|date: 2010/08/03> + 32138.000|date: 2010/08/04> + 30316.000|date: 2010/08/05> + 32527.000|date: 2010/08/06> + 25345.000|date: 2010/08/09> + 28542.000|date: 2010/08/10> + 32602.000|date: 2010/08/11> + 23014.000|date: 2010/08/12> + 16196.000|date: 2010/08/13> + 25859.000|date: 2010/08/16> + 29097.000|date: 2010/08/17> + 26471.000|date: 2010/08/19> + 25710.000|date: 2010/08/20> open |ticker: ABT> => 45.580|date: 2009/08/21> + 45.730|date: 2009/08/24> + 46.020|date: 2009/08/25> + 45.820|date: 2009/08/26> + 46.170|date: 2009/08/27> + 46.640|date: 2009/08/28> + 45.770|date: 2009/08/31> + 45.080|date: 2009/09/01> + 45.100|date: 2009/09/02> + 45.230|date: 2009/09/03> + 45.150|date: 2009/09/04> + 45.990|date: 2009/09/09> + 46.370|date: 2009/09/10> + 46.890|date: 2009/09/11> + 46.820|date: 2009/09/14> + 47.340|date: 2009/09/15> + 47.280|date: 2009/09/16> + 46.740|date: 2009/09/17> + 46.470|date: 2009/09/18> + 45.810|date: 2009/09/21> + 46.670|date: 2009/09/22> + 46.870|date: 2009/09/23> + 46.290|date: 2009/09/24> + 46.760|date: 2009/09/25> + 49.150|date: 2009/09/28> + 48.980|date: 2009/09/29> + 49.150|date: 2009/09/30> + 49.460|date: 2009/10/01> + 48.410|date: 2009/10/02> + 49.930|date: 2009/10/05> + 50.500|date: 2009/10/06> + 50.090|date: 2009/10/07> + 50.330|date: 2009/10/08> + 50.050|date: 2009/10/09> + 50.430|date: 2009/10/12> + 49.770|date: 2009/10/13> + 50.720|date: 2009/10/14> + 51.420|date: 2009/10/15> + 51.620|date: 2009/10/16> + 51.460|date: 2009/10/19> + 51.980|date: 2009/10/20> + 51.910|date: 2009/10/21> + 51.120|date: 2009/10/22> + 51.980|date: 2009/10/23> + 51.380|date: 2009/10/26> + 50.520|date: 2009/10/27> + 51.130|date: 2009/10/28> + 51.040|date: 2009/11/05> + 51.450|date: 2009/11/06> + 51.780|date: 2009/11/09> + 52.190|date: 2009/11/10> + 53.420|date: 2009/11/11> + 53.390|date: 2009/11/12> + 53.400|date: 2009/11/13> + 53.530|date: 2009/11/16> + 53.620|date: 2009/11/17> + 53.310|date: 2009/11/18> + 52.890|date: 2009/11/19> + 53.250|date: 2009/11/20> + 53.720|date: 2009/11/23> + 53.220|date: 2009/11/24> + 54.300|date: 2009/11/25> + 53.490|date: 2009/11/27> + 54.200|date: 2009/11/30> + 54.850|date: 2009/12/01> + 54.490|date: 2009/12/02> + 54.410|date: 2009/12/03> + 54.570|date: 2009/12/04> + 53.840|date: 2009/12/07> + 53.520|date: 2009/12/08> + 53.500|date: 2009/12/09> + 53.570|date: 2009/12/10> + 54.000|date: 2009/12/11> + 53.940|date: 2009/12/14> + 53.780|date: 2009/12/15> + 54.250|date: 2009/12/16> + 53.760|date: 2009/12/17> + 53.750|date: 2009/12/18> + 53.580|date: 2009/12/21> + 54.040|date: 2009/12/22> + 54.220|date: 2009/12/23> + 54.070|date: 2009/12/24> + 54.160|date: 2009/12/28> + 54.630|date: 2009/12/29> + 53.910|date: 2009/12/30> + 54.470|date: 2009/12/31> + 54.190|date: 2010/01/04> + 54.470|date: 2010/01/05> + 53.940|date: 2010/01/06> + 54.310|date: 2010/01/07> + 54.760|date: 2010/01/08> + 55.300|date: 2010/01/11> + 55.200|date: 2010/01/12> + 54.860|date: 2010/01/13> + 55.220|date: 2010/01/14> + 55.360|date: 2010/01/15> + 55.550|date: 2010/01/19> + 56.230|date: 2010/01/20> + 56.210|date: 2010/01/21> + 55.330|date: 2010/01/22> + 54.760|date: 2010/01/25> + 54.570|date: 2010/01/26> + 54.100|date: 2010/01/27> + 54.100|date: 2010/01/28> + 54.080|date: 2010/01/29> + 53.110|date: 2010/02/01> + 53.290|date: 2010/02/02> + 54.370|date: 2010/02/03> + 54.750|date: 2010/02/04> + 53.630|date: 2010/02/05> + 53.850|date: 2010/02/08> + 53.640|date: 2010/02/09> + 53.260|date: 2010/02/10> + 53.270|date: 2010/02/11> + 53.200|date: 2010/02/12> + 54.240|date: 2010/02/16> + 54.790|date: 2010/02/17> + 54.690|date: 2010/02/18> + 54.880|date: 2010/02/19> + 54.490|date: 2010/02/22> + 54.230|date: 2010/02/23> + 54.190|date: 2010/02/24> + 53.970|date: 2010/02/25> + 54.180|date: 2010/02/26> + 54.450|date: 2010/03/01> + 54.220|date: 2010/03/02> + 54.600|date: 2010/03/03> + 54.460|date: 2010/03/04> + 54.140|date: 2010/03/05> + 54.370|date: 2010/03/08> + 54.190|date: 2010/03/09> + 54.810|date: 2010/03/10> + 55.040|date: 2010/03/11> + 55.040|date: 2010/03/12> + 54.410|date: 2010/03/15> + 54.840|date: 2010/03/16> + 54.840|date: 2010/03/17> + 54.440|date: 2010/03/18> + 53.880|date: 2010/03/19> + 53.400|date: 2010/03/22> + 54.110|date: 2010/03/23> + 54.250|date: 2010/03/24> + 54.280|date: 2010/03/25> + 53.700|date: 2010/03/26> + 53.080|date: 2010/03/29> + 53.030|date: 2010/03/30> + 52.560|date: 2010/03/31> + 52.800|date: 2010/04/01> + 52.990|date: 2010/04/05> + 52.870|date: 2010/04/06> + 52.700|date: 2010/04/07> + 52.590|date: 2010/04/08> + 52.350|date: 2010/04/09> + 53.000|date: 2010/04/12> + 52.160|date: 2010/04/13> + 52.420|date: 2010/04/14> + 52.310|date: 2010/04/15> + 52.240|date: 2010/04/16> + 52.260|date: 2010/04/19> + 53.030|date: 2010/04/20> + 52.800|date: 2010/04/21> + 51.590|date: 2010/04/22> + 51.030|date: 2010/04/23> + 51.100|date: 2010/04/26> + 50.280|date: 2010/04/27> + 49.940|date: 2010/04/28> + 50.510|date: 2010/04/29> + 50.850|date: 2010/04/30> + 51.450|date: 2010/05/03> + 50.740|date: 2010/05/04> + 50.200|date: 2010/05/05> + 50.140|date: 2010/05/06> + 49.020|date: 2010/05/07> + 49.800|date: 2010/05/10> + 49.380|date: 2010/05/11> + 49.570|date: 2010/05/12> + 49.110|date: 2010/05/13> + 48.440|date: 2010/05/14> + 48.580|date: 2010/05/17> + 48.710|date: 2010/05/18> + 47.840|date: 2010/05/19> + 47.470|date: 2010/05/20> + 45.480|date: 2010/05/21> + 47.170|date: 2010/05/24> + 46.940|date: 2010/05/25> + 47.540|date: 2010/05/26> + 47.850|date: 2010/05/27> + 47.770|date: 2010/05/28> + 47.440|date: 2010/06/01> + 47.000|date: 2010/06/02> + 47.750|date: 2010/06/03> + 47.040|date: 2010/06/04> + 46.340|date: 2010/06/07> + 46.030|date: 2010/06/08> + 46.390|date: 2010/06/09> + 46.380|date: 2010/06/10> + 47.090|date: 2010/06/11> + 47.440|date: 2010/06/14> + 47.540|date: 2010/06/15> + 47.790|date: 2010/06/16> + 48.840|date: 2010/06/17> + 48.860|date: 2010/06/18> + 49.160|date: 2010/06/21> + 48.320|date: 2010/06/22> + 48.090|date: 2010/06/23> + 47.380|date: 2010/06/24> + 47.620|date: 2010/06/25> + 47.250|date: 2010/06/28> + 46.890|date: 2010/06/29> + 46.660|date: 2010/06/30> + 46.580|date: 2010/07/01> + 46.480|date: 2010/07/02> + 46.780|date: 2010/07/06> + 46.740|date: 2010/07/07> + 47.900|date: 2010/07/08> + 48.160|date: 2010/07/09> + 48.100|date: 2010/07/12> + 47.710|date: 2010/07/13> + 47.530|date: 2010/07/14> + 47.860|date: 2010/07/15> + 47.910|date: 2010/07/16> + 47.410|date: 2010/07/19> + 47.130|date: 2010/07/20> + 47.730|date: 2010/07/21> + 49.020|date: 2010/07/22> + 48.980|date: 2010/07/23> + 48.890|date: 2010/07/26> + 49.500|date: 2010/07/27> + 49.310|date: 2010/07/28> + 49.440|date: 2010/07/29> + 48.720|date: 2010/07/30> + 49.710|date: 2010/08/02> + 49.950|date: 2010/08/03> + 49.980|date: 2010/08/04> + 50.080|date: 2010/08/05> + 49.710|date: 2010/08/06> + 50.790|date: 2010/08/09> + 50.670|date: 2010/08/10> + 51.030|date: 2010/08/11> + 49.910|date: 2010/08/12> + 50.130|date: 2010/08/13> + 50.050|date: 2010/08/16> + 50.500|date: 2010/08/17> + 50.160|date: 2010/08/19> + 49.040|date: 2010/08/20> high |ticker: ABT> => 46.000|date: 2009/08/21> + 46.130|date: 2009/08/24> + 46.310|date: 2009/08/25> + 46.390|date: 2009/08/26> + 46.660|date: 2009/08/27> + 46.650|date: 2009/08/28> + 46.270|date: 2009/08/31> + 45.740|date: 2009/09/01> + 45.390|date: 2009/09/02> + 45.230|date: 2009/09/03> + 45.670|date: 2009/09/04> + 46.620|date: 2009/09/09> + 46.870|date: 2009/09/10> + 46.980|date: 2009/09/11> + 47.460|date: 2009/09/14> + 47.500|date: 2009/09/15> + 47.280|date: 2009/09/16> + 47.000|date: 2009/09/17> + 46.470|date: 2009/09/18> + 46.650|date: 2009/09/21> + 46.930|date: 2009/09/22> + 46.870|date: 2009/09/23> + 47.020|date: 2009/09/24> + 47.780|date: 2009/09/25> + 49.690|date: 2009/09/28> + 49.580|date: 2009/09/29> + 49.530|date: 2009/09/30> + 49.750|date: 2009/10/01> + 50.000|date: 2009/10/02> + 50.430|date: 2009/10/05> + 50.710|date: 2009/10/06> + 52.100|date: 2009/10/07> + 50.750|date: 2009/10/08> + 50.450|date: 2009/10/09> + 50.430|date: 2009/10/12> + 49.960|date: 2009/10/13> + 51.490|date: 2009/10/14> + 52.160|date: 2009/10/15> + 51.880|date: 2009/10/16> + 52.360|date: 2009/10/19> + 52.310|date: 2009/10/20> + 51.960|date: 2009/10/21> + 52.310|date: 2009/10/22> + 52.170|date: 2009/10/23> + 51.720|date: 2009/10/26> + 51.500|date: 2009/10/27> + 51.590|date: 2009/10/28> + 51.770|date: 2009/11/05> + 51.593|date: 2009/11/06> + 52.400|date: 2009/11/09> + 52.990|date: 2009/11/10> + 53.550|date: 2009/11/11> + 53.800|date: 2009/11/12> + 53.500|date: 2009/11/13> + 53.890|date: 2009/11/16> + 53.620|date: 2009/11/17> + 53.310|date: 2009/11/18> + 53.200|date: 2009/11/19> + 53.740|date: 2009/11/20> + 53.840|date: 2009/11/23> + 54.495|date: 2009/11/24> + 54.590|date: 2009/11/25> + 54.340|date: 2009/11/27> + 54.550|date: 2009/11/30> + 54.870|date: 2009/12/01> + 54.970|date: 2009/12/02> + 54.690|date: 2009/12/03> + 54.650|date: 2009/12/04> + 54.250|date: 2009/12/07> + 53.640|date: 2009/12/08> + 53.670|date: 2009/12/09> + 54.340|date: 2009/12/10> + 54.350|date: 2009/12/11> + 54.310|date: 2009/12/14> + 54.220|date: 2009/12/15> + 54.450|date: 2009/12/16> + 53.830|date: 2009/12/17> + 53.750|date: 2009/12/18> + 54.200|date: 2009/12/21> + 54.290|date: 2009/12/22> + 54.370|date: 2009/12/23> + 54.420|date: 2009/12/24> + 54.550|date: 2009/12/28> + 54.930|date: 2009/12/29> + 54.550|date: 2009/12/30> + 54.650|date: 2009/12/31> + 54.555|date: 2010/01/04> + 54.470|date: 2010/01/05> + 54.390|date: 2010/01/06> + 54.780|date: 2010/01/07> + 55.250|date: 2010/01/08> + 55.480|date: 2010/01/11> + 55.550|date: 2010/01/12> + 55.540|date: 2010/01/13> + 55.620|date: 2010/01/14> + 55.570|date: 2010/01/15> + 56.500|date: 2010/01/19> + 56.790|date: 2010/01/20> + 56.500|date: 2010/01/21> + 55.656|date: 2010/01/22> + 55.510|date: 2010/01/25> + 54.670|date: 2010/01/26> + 54.140|date: 2010/01/27> + 54.450|date: 2010/01/28> + 54.080|date: 2010/01/29> + 53.690|date: 2010/02/01> + 54.600|date: 2010/02/02> + 54.780|date: 2010/02/03> + 54.750|date: 2010/02/04> + 54.130|date: 2010/02/05> + 53.950|date: 2010/02/08> + 53.980|date: 2010/02/09> + 53.490|date: 2010/02/10> + 53.710|date: 2010/02/11> + 54.000|date: 2010/02/12> + 54.675|date: 2010/02/16> + 54.980|date: 2010/02/17> + 55.000|date: 2010/02/18> + 54.890|date: 2010/02/19> + 54.520|date: 2010/02/22> + 54.470|date: 2010/02/23> + 54.540|date: 2010/02/24> + 54.190|date: 2010/02/25> + 54.530|date: 2010/02/26> + 54.652|date: 2010/03/01> + 54.700|date: 2010/03/02> + 54.840|date: 2010/03/03> + 54.500|date: 2010/03/04> + 54.390|date: 2010/03/05> + 54.550|date: 2010/03/08> + 54.960|date: 2010/03/09> + 55.550|date: 2010/03/10> + 55.550|date: 2010/03/11> + 55.050|date: 2010/03/12> + 54.800|date: 2010/03/15> + 54.990|date: 2010/03/16> + 54.880|date: 2010/03/17> + 54.540|date: 2010/03/18> + 53.900|date: 2010/03/19> + 54.230|date: 2010/03/22> + 54.390|date: 2010/03/23> + 54.330|date: 2010/03/24> + 54.310|date: 2010/03/25> + 53.780|date: 2010/03/26> + 53.150|date: 2010/03/29> + 53.260|date: 2010/03/30> + 52.990|date: 2010/03/31> + 52.970|date: 2010/04/01> + 53.250|date: 2010/04/05> + 53.120|date: 2010/04/06> + 52.930|date: 2010/04/07> + 52.690|date: 2010/04/08> + 52.850|date: 2010/04/09> + 53.000|date: 2010/04/12> + 52.480|date: 2010/04/13> + 52.460|date: 2010/04/14> + 52.450|date: 2010/04/15> + 52.460|date: 2010/04/16> + 53.130|date: 2010/04/19> + 53.250|date: 2010/04/20> + 52.950|date: 2010/04/21> + 51.610|date: 2010/04/22> + 51.210|date: 2010/04/23> + 51.770|date: 2010/04/26> + 50.560|date: 2010/04/27> + 50.420|date: 2010/04/28> + 51.130|date: 2010/04/29> + 51.500|date: 2010/04/30> + 51.590|date: 2010/05/03> + 50.860|date: 2010/05/04> + 51.070|date: 2010/05/05> + 50.380|date: 2010/05/06> + 49.160|date: 2010/05/07> + 50.230|date: 2010/05/10> + 49.730|date: 2010/05/11> + 49.590|date: 2010/05/12> + 49.110|date: 2010/05/13> + 48.610|date: 2010/05/14> + 48.770|date: 2010/05/17> + 48.930|date: 2010/05/18> + 48.350|date: 2010/05/19> + 47.470|date: 2010/05/20> + 46.980|date: 2010/05/21> + 48.045|date: 2010/05/24> + 47.250|date: 2010/05/25> + 48.000|date: 2010/05/26> + 48.125|date: 2010/05/27> + 48.580|date: 2010/05/28> + 47.720|date: 2010/06/01> + 47.510|date: 2010/06/02> + 47.820|date: 2010/06/03> + 47.097|date: 2010/06/04> + 46.620|date: 2010/06/07> + 46.420|date: 2010/06/08> + 46.550|date: 2010/06/09> + 47.470|date: 2010/06/10> + 47.400|date: 2010/06/11> + 47.650|date: 2010/06/14> + 48.210|date: 2010/06/15> + 48.870|date: 2010/06/16> + 48.850|date: 2010/06/17> + 49.000|date: 2010/06/18> + 49.230|date: 2010/06/21> + 48.705|date: 2010/06/22> + 48.160|date: 2010/06/23> + 47.860|date: 2010/06/24> + 47.640|date: 2010/06/25> + 47.600|date: 2010/06/28> + 47.000|date: 2010/06/29> + 47.240|date: 2010/06/30> + 46.660|date: 2010/07/01> + 46.760|date: 2010/07/02> + 46.970|date: 2010/07/06> + 47.770|date: 2010/07/07> + 48.150|date: 2010/07/08> + 48.160|date: 2010/07/09> + 48.100|date: 2010/07/12> + 47.890|date: 2010/07/13> + 47.860|date: 2010/07/14> + 48.110|date: 2010/07/15> + 48.140|date: 2010/07/16> + 47.580|date: 2010/07/19> + 47.550|date: 2010/07/20> + 49.380|date: 2010/07/21> + 49.540|date: 2010/07/22> + 49.160|date: 2010/07/23> + 49.370|date: 2010/07/26> + 49.500|date: 2010/07/27> + 49.480|date: 2010/07/28> + 49.770|date: 2010/07/29> + 49.360|date: 2010/07/30> + 50.000|date: 2010/08/02> + 50.610|date: 2010/08/03> + 50.270|date: 2010/08/04> + 50.080|date: 2010/08/05> + 50.680|date: 2010/08/06> + 50.950|date: 2010/08/09> + 51.700|date: 2010/08/10> + 51.110|date: 2010/08/11> + 50.540|date: 2010/08/12> + 50.260|date: 2010/08/13> + 50.430|date: 2010/08/16> + 50.890|date: 2010/08/17> + 50.210|date: 2010/08/19> + 49.430|date: 2010/08/20> low |ticker: ABT> => 45.315|date: 2009/08/21> + 45.250|date: 2009/08/24> + 45.900|date: 2009/08/25> + 45.750|date: 2009/08/26> + 45.910|date: 2009/08/27> + 45.690|date: 2009/08/28> + 45.020|date: 2009/08/31> + 44.840|date: 2009/09/01> + 44.720|date: 2009/09/02> + 44.750|date: 2009/09/03> + 44.890|date: 2009/09/04> + 45.860|date: 2009/09/09> + 45.810|date: 2009/09/10> + 46.560|date: 2009/09/11> + 46.710|date: 2009/09/14> + 46.950|date: 2009/09/15> + 46.300|date: 2009/09/16> + 46.360|date: 2009/09/17> + 45.800|date: 2009/09/18> + 45.800|date: 2009/09/21> + 46.400|date: 2009/09/22> + 46.090|date: 2009/09/23> + 46.010|date: 2009/09/24> + 46.760|date: 2009/09/25> + 48.490|date: 2009/09/28> + 48.800|date: 2009/09/29> + 48.680|date: 2009/09/30> + 48.620|date: 2009/10/01> + 48.410|date: 2009/10/02> + 49.615|date: 2009/10/05> + 49.850|date: 2009/10/06> + 49.930|date: 2009/10/07> + 49.860|date: 2009/10/08> + 49.910|date: 2009/10/09> + 49.820|date: 2009/10/12> + 49.320|date: 2009/10/13> + 50.240|date: 2009/10/14> + 51.200|date: 2009/10/15> + 51.330|date: 2009/10/16> + 51.400|date: 2009/10/19> + 51.730|date: 2009/10/20> + 51.060|date: 2009/10/21> + 50.810|date: 2009/10/22> + 50.970|date: 2009/10/23> + 50.520|date: 2009/10/26> + 50.520|date: 2009/10/27> + 51.000|date: 2009/10/28> + 50.980|date: 2009/11/05> + 51.070|date: 2009/11/06> + 51.550|date: 2009/11/09> + 52.150|date: 2009/11/10> + 53.010|date: 2009/11/11> + 53.010|date: 2009/11/12> + 52.780|date: 2009/11/13> + 53.140|date: 2009/11/16> + 53.080|date: 2009/11/17> + 52.500|date: 2009/11/18> + 52.570|date: 2009/11/19> + 52.840|date: 2009/11/20> + 52.977|date: 2009/11/23> + 52.500|date: 2009/11/24> + 54.110|date: 2009/11/25> + 53.290|date: 2009/11/27> + 53.690|date: 2009/11/30> + 54.220|date: 2009/12/01> + 54.240|date: 2009/12/02> + 54.130|date: 2009/12/03> + 53.400|date: 2009/12/04> + 53.620|date: 2009/12/07> + 52.940|date: 2009/12/08> + 53.140|date: 2009/12/09> + 53.530|date: 2009/12/10> + 53.650|date: 2009/12/11> + 53.750|date: 2009/12/14> + 53.520|date: 2009/12/15> + 53.770|date: 2009/12/16> + 53.160|date: 2009/12/17> + 53.000|date: 2009/12/18> + 53.420|date: 2009/12/21> + 54.016|date: 2009/12/22> + 53.970|date: 2009/12/23> + 54.040|date: 2009/12/24> + 54.055|date: 2009/12/28> + 54.220|date: 2009/12/29> + 53.900|date: 2009/12/30> + 53.940|date: 2009/12/31> + 53.920|date: 2010/01/04> + 53.750|date: 2010/01/05> + 53.850|date: 2010/01/06> + 54.070|date: 2010/01/07> + 54.680|date: 2010/01/08> + 55.070|date: 2010/01/11> + 55.030|date: 2010/01/12> + 54.850|date: 2010/01/13> + 55.000|date: 2010/01/14> + 55.160|date: 2010/01/15> + 55.510|date: 2010/01/19> + 55.610|date: 2010/01/20> + 55.000|date: 2010/01/21> + 54.400|date: 2010/01/22> + 54.530|date: 2010/01/25> + 54.260|date: 2010/01/26> + 53.150|date: 2010/01/27> + 53.640|date: 2010/01/28> + 52.890|date: 2010/01/29> + 53.080|date: 2010/02/01> + 53.200|date: 2010/02/02> + 54.100|date: 2010/02/03> + 53.790|date: 2010/02/04> + 53.300|date: 2010/02/05> + 53.310|date: 2010/02/08> + 53.340|date: 2010/02/09> + 52.670|date: 2010/02/10> + 52.930|date: 2010/02/11> + 53.110|date: 2010/02/12> + 53.770|date: 2010/02/16> + 54.570|date: 2010/02/17> + 54.670|date: 2010/02/18> + 54.080|date: 2010/02/19> + 53.960|date: 2010/02/22> + 53.750|date: 2010/02/23> + 53.910|date: 2010/02/24> + 53.610|date: 2010/02/25> + 53.850|date: 2010/02/26> + 54.140|date: 2010/03/01> + 54.130|date: 2010/03/02> + 53.920|date: 2010/03/03> + 53.910|date: 2010/03/04> + 54.120|date: 2010/03/05> + 54.120|date: 2010/03/08> + 54.130|date: 2010/03/09> + 54.720|date: 2010/03/10> + 54.850|date: 2010/03/11> + 53.720|date: 2010/03/12> + 54.120|date: 2010/03/15> + 54.470|date: 2010/03/16> + 54.300|date: 2010/03/17> + 53.610|date: 2010/03/18> + 53.190|date: 2010/03/19> + 53.300|date: 2010/03/22> + 53.820|date: 2010/03/23> + 53.760|date: 2010/03/24> + 53.500|date: 2010/03/25> + 52.440|date: 2010/03/26> + 52.730|date: 2010/03/29> + 52.490|date: 2010/03/30> + 52.210|date: 2010/03/31> + 52.580|date: 2010/04/01> + 52.700|date: 2010/04/05> + 52.580|date: 2010/04/06> + 52.380|date: 2010/04/07> + 52.200|date: 2010/04/08> + 52.280|date: 2010/04/09> + 52.390|date: 2010/04/12> + 52.160|date: 2010/04/13> + 51.930|date: 2010/04/14> + 52.070|date: 2010/04/15> + 52.020|date: 2010/04/16> + 52.065|date: 2010/04/19> + 52.920|date: 2010/04/20> + 51.470|date: 2010/04/21> + 50.840|date: 2010/04/22> + 50.270|date: 2010/04/23> + 50.060|date: 2010/04/26> + 49.680|date: 2010/04/27> + 49.410|date: 2010/04/28> + 50.340|date: 2010/04/29> + 50.630|date: 2010/04/30> + 50.545|date: 2010/05/03> + 49.720|date: 2010/05/04> + 49.750|date: 2010/05/05> + 45.600|date: 2010/05/06> + 48.000|date: 2010/05/07> + 49.240|date: 2010/05/10> + 49.240|date: 2010/05/11> + 48.890|date: 2010/05/12> + 48.210|date: 2010/05/13> + 47.780|date: 2010/05/14> + 47.880|date: 2010/05/17> + 48.000|date: 2010/05/18> + 47.810|date: 2010/05/19> + 46.470|date: 2010/05/20> + 45.260|date: 2010/05/21> + 46.870|date: 2010/05/24> + 46.310|date: 2010/05/25> + 46.940|date: 2010/05/26> + 47.260|date: 2010/05/27> + 47.500|date: 2010/05/28> + 46.900|date: 2010/06/01> + 46.510|date: 2010/06/02> + 47.470|date: 2010/06/03> + 46.370|date: 2010/06/04> + 46.190|date: 2010/06/07> + 45.672|date: 2010/06/08> + 45.730|date: 2010/06/09> + 46.340|date: 2010/06/10> + 46.820|date: 2010/06/11> + 47.280|date: 2010/06/14> + 47.440|date: 2010/06/15> + 47.670|date: 2010/06/16> + 48.250|date: 2010/06/17> + 48.400|date: 2010/06/18> + 48.055|date: 2010/06/21> + 47.950|date: 2010/06/22> + 47.380|date: 2010/06/23> + 47.230|date: 2010/06/24> + 47.100|date: 2010/06/25> + 47.040|date: 2010/06/28> + 46.250|date: 2010/06/29> + 46.180|date: 2010/06/30> + 45.710|date: 2010/07/01> + 46.220|date: 2010/07/02> + 46.310|date: 2010/07/06> + 46.590|date: 2010/07/07> + 47.680|date: 2010/07/08> + 47.520|date: 2010/07/09> + 47.600|date: 2010/07/12> + 47.620|date: 2010/07/13> + 47.170|date: 2010/07/14> + 47.680|date: 2010/07/15> + 47.020|date: 2010/07/16> + 47.250|date: 2010/07/19> + 46.860|date: 2010/07/20> + 44.590|date: 2010/07/21> + 48.360|date: 2010/07/22> + 48.580|date: 2010/07/23> + 48.820|date: 2010/07/26> + 48.960|date: 2010/07/27> + 48.850|date: 2010/07/28> + 48.930|date: 2010/07/29> + 48.300|date: 2010/07/30> + 49.620|date: 2010/08/02> + 49.760|date: 2010/08/03> + 49.790|date: 2010/08/04> + 49.720|date: 2010/08/05> + 49.710|date: 2010/08/06> + 50.430|date: 2010/08/09> + 50.590|date: 2010/08/10> + 50.270|date: 2010/08/11> + 49.730|date: 2010/08/12> + 49.910|date: 2010/08/13> + 49.765|date: 2010/08/16> + 50.250|date: 2010/08/17> + 49.040|date: 2010/08/19> + 48.930|date: 2010/08/20> close |ticker: ABT> => 45.390|date: 2009/08/21> + 46.080|date: 2009/08/24> + 45.920|date: 2009/08/25> + 46.070|date: 2009/08/26> + 46.610|date: 2009/08/27> + 45.920|date: 2009/08/28> + 45.230|date: 2009/08/31> + 45.120|date: 2009/09/01> + 45.000|date: 2009/09/02> + 45.060|date: 2009/09/03> + 45.630|date: 2009/09/04> + 46.360|date: 2009/09/09> + 46.870|date: 2009/09/10> + 46.830|date: 2009/09/11> + 47.330|date: 2009/09/14> + 47.090|date: 2009/09/15> + 46.720|date: 2009/09/16> + 46.360|date: 2009/09/17> + 45.970|date: 2009/09/18> + 46.520|date: 2009/09/21> + 46.730|date: 2009/09/22> + 46.130|date: 2009/09/23> + 46.940|date: 2009/09/24> + 47.330|date: 2009/09/25> + 48.580|date: 2009/09/28> + 49.100|date: 2009/09/29> + 49.470|date: 2009/09/30> + 48.680|date: 2009/10/01> + 49.840|date: 2009/10/02> + 50.330|date: 2009/10/05> + 50.180|date: 2009/10/06> + 50.040|date: 2009/10/07> + 50.110|date: 2009/10/08> + 50.080|date: 2009/10/09> + 50.000|date: 2009/10/12> + 49.650|date: 2009/10/13> + 51.200|date: 2009/10/14> + 51.910|date: 2009/10/15> + 51.430|date: 2009/10/16> + 52.230|date: 2009/10/19> + 51.860|date: 2009/10/20> + 51.150|date: 2009/10/21> + 52.170|date: 2009/10/22> + 51.310|date: 2009/10/23> + 50.890|date: 2009/10/26> + 51.220|date: 2009/10/27> + 51.020|date: 2009/10/28> + 51.620|date: 2009/11/05> + 51.530|date: 2009/11/06> + 52.350|date: 2009/11/09> + 52.800|date: 2009/11/10> + 53.260|date: 2009/11/11> + 53.230|date: 2009/11/12> + 52.950|date: 2009/11/13> + 53.630|date: 2009/11/16> + 53.310|date: 2009/11/17> + 53.180|date: 2009/11/18> + 52.960|date: 2009/11/19> + 53.640|date: 2009/11/20> + 53.130|date: 2009/11/23> + 54.240|date: 2009/11/24> + 54.410|date: 2009/11/25> + 54.080|date: 2009/11/27> + 54.490|date: 2009/11/30> + 54.480|date: 2009/12/01> + 54.440|date: 2009/12/02> + 54.240|date: 2009/12/03> + 53.780|date: 2009/12/04> + 53.660|date: 2009/12/07> + 53.240|date: 2009/12/08> + 53.610|date: 2009/12/09> + 54.070|date: 2009/12/10> + 53.770|date: 2009/12/11> + 53.780|date: 2009/12/14> + 53.990|date: 2009/12/15> + 53.880|date: 2009/12/16> + 53.580|date: 2009/12/17> + 53.340|date: 2009/12/18> + 53.920|date: 2009/12/21> + 54.120|date: 2009/12/22> + 54.090|date: 2009/12/23> + 54.150|date: 2009/12/24> + 54.530|date: 2009/12/28> + 54.260|date: 2009/12/29> + 54.540|date: 2009/12/30> + 53.990|date: 2009/12/31> + 54.460|date: 2010/01/04> + 54.020|date: 2010/01/05> + 54.320|date: 2010/01/06> + 54.770|date: 2010/01/07> + 55.050|date: 2010/01/08> + 55.330|date: 2010/01/11> + 55.170|date: 2010/01/12> + 55.290|date: 2010/01/13> + 55.350|date: 2010/01/14> + 55.490|date: 2010/01/15> + 56.200|date: 2010/01/19> + 56.240|date: 2010/01/20> + 55.560|date: 2010/01/21> + 54.510|date: 2010/01/22> + 54.700|date: 2010/01/25> + 54.480|date: 2010/01/26> + 53.900|date: 2010/01/27> + 53.950|date: 2010/01/28> + 52.940|date: 2010/01/29> + 53.340|date: 2010/02/01> + 54.440|date: 2010/02/02> + 54.650|date: 2010/02/03> + 53.820|date: 2010/02/04> + 53.970|date: 2010/02/05> + 53.350|date: 2010/02/08> + 53.350|date: 2010/02/09> + 53.260|date: 2010/02/10> + 53.540|date: 2010/02/11> + 53.930|date: 2010/02/12> + 54.590|date: 2010/02/16> + 54.750|date: 2010/02/17> + 54.970|date: 2010/02/18> + 54.380|date: 2010/02/19> + 54.400|date: 2010/02/22> + 53.970|date: 2010/02/23> + 54.330|date: 2010/02/24> + 54.120|date: 2010/02/25> + 54.280|date: 2010/02/26> + 54.290|date: 2010/03/01> + 54.580|date: 2010/03/02> + 54.080|date: 2010/03/03> + 54.080|date: 2010/03/04> + 54.320|date: 2010/03/05> + 54.420|date: 2010/03/08> + 54.800|date: 2010/03/09> + 55.030|date: 2010/03/10> + 55.540|date: 2010/03/11> + 54.520|date: 2010/03/12> + 54.800|date: 2010/03/15> + 54.680|date: 2010/03/16> + 54.500|date: 2010/03/17> + 53.770|date: 2010/03/18> + 53.460|date: 2010/03/19> + 53.870|date: 2010/03/22> + 54.340|date: 2010/03/23> + 53.870|date: 2010/03/24> + 53.520|date: 2010/03/25> + 52.900|date: 2010/03/26> + 53.120|date: 2010/03/29> + 52.510|date: 2010/03/30> + 52.680|date: 2010/03/31> + 52.960|date: 2010/04/01> + 52.930|date: 2010/04/05> + 52.840|date: 2010/04/06> + 52.500|date: 2010/04/07> + 52.280|date: 2010/04/08> + 52.730|date: 2010/04/09> + 52.670|date: 2010/04/12> + 52.280|date: 2010/04/13> + 52.310|date: 2010/04/14> + 52.360|date: 2010/04/15> + 52.260|date: 2010/04/16> + 52.910|date: 2010/04/19> + 53.060|date: 2010/04/20> + 51.780|date: 2010/04/21> + 51.120|date: 2010/04/22> + 51.200|date: 2010/04/23> + 50.370|date: 2010/04/26> + 49.770|date: 2010/04/27> + 50.270|date: 2010/04/28> + 50.750|date: 2010/04/29> + 51.160|date: 2010/04/30> + 50.870|date: 2010/05/03> + 50.190|date: 2010/05/04> + 50.150|date: 2010/05/05> + 49.000|date: 2010/05/06> + 48.720|date: 2010/05/07> + 49.690|date: 2010/05/10> + 49.400|date: 2010/05/11> + 49.150|date: 2010/05/12> + 48.610|date: 2010/05/13> + 48.500|date: 2010/05/14> + 48.430|date: 2010/05/17> + 48.050|date: 2010/05/18> + 47.940|date: 2010/05/19> + 46.480|date: 2010/05/20> + 46.940|date: 2010/05/21> + 47.560|date: 2010/05/24> + 47.230|date: 2010/05/25> + 47.170|date: 2010/05/26> + 47.870|date: 2010/05/27> + 47.560|date: 2010/05/28> + 46.940|date: 2010/06/01> + 47.480|date: 2010/06/02> + 47.730|date: 2010/06/03> + 46.530|date: 2010/06/04> + 46.230|date: 2010/06/07> + 46.310|date: 2010/06/08> + 45.860|date: 2010/06/09> + 47.200|date: 2010/06/10> + 47.200|date: 2010/06/11> + 47.330|date: 2010/06/14> + 48.170|date: 2010/06/15> + 48.790|date: 2010/06/16> + 48.630|date: 2010/06/17> + 48.770|date: 2010/06/18> + 48.300|date: 2010/06/21> + 47.990|date: 2010/06/22> + 47.560|date: 2010/06/23> + 47.460|date: 2010/06/24> + 47.190|date: 2010/06/25> + 47.180|date: 2010/06/28> + 46.650|date: 2010/06/29> + 46.780|date: 2010/06/30> + 46.460|date: 2010/07/01> + 46.460|date: 2010/07/02> + 46.690|date: 2010/07/06> + 47.710|date: 2010/07/07> + 48.100|date: 2010/07/08> + 48.030|date: 2010/07/09> + 47.820|date: 2010/07/12> + 47.670|date: 2010/07/13> + 47.850|date: 2010/07/14> + 48.020|date: 2010/07/15> + 47.070|date: 2010/07/16> + 47.410|date: 2010/07/19> + 47.470|date: 2010/07/20> + 48.680|date: 2010/07/21> + 49.010|date: 2010/07/22> + 48.930|date: 2010/07/23> + 49.240|date: 2010/07/26> + 49.270|date: 2010/07/27> + 49.220|date: 2010/07/28> + 48.980|date: 2010/07/29> + 49.080|date: 2010/07/30> + 49.830|date: 2010/08/02> + 50.000|date: 2010/08/03> + 50.180|date: 2010/08/04> + 49.980|date: 2010/08/05> + 50.570|date: 2010/08/06> + 50.880|date: 2010/08/09> + 51.470|date: 2010/08/10> + 50.390|date: 2010/08/11> + 50.390|date: 2010/08/12> + 50.060|date: 2010/08/13> + 50.340|date: 2010/08/16> + 50.690|date: 2010/08/17> + 49.320|date: 2010/08/19> + 49.340|date: 2010/08/20> volume |ticker: ABT> => 84699.000|date: 2009/08/21> + 92196.000|date: 2009/08/24> + 69281.000|date: 2009/08/25> + 65988.000|date: 2009/08/26> + 78030.000|date: 2009/08/27> + 62828.000|date: 2009/08/28> + 98505.000|date: 2009/08/31> + 75161.000|date: 2009/09/01> + 67755.000|date: 2009/09/02> + 55229.000|date: 2009/09/03> + 51186.000|date: 2009/09/04> + 84107.000|date: 2009/09/09> + 99143.000|date: 2009/09/10> + 80041.000|date: 2009/09/11> + 102384.000|date: 2009/09/14> + 71966.000|date: 2009/09/15> + 76355.000|date: 2009/09/16> + 69643.000|date: 2009/09/17> + 150093.000|date: 2009/09/18> + 71305.000|date: 2009/09/21> + 82051.000|date: 2009/09/22> + 61743.000|date: 2009/09/23> + 118393.000|date: 2009/09/24> + 114374.000|date: 2009/09/25> + 185338.000|date: 2009/09/28> + 118729.000|date: 2009/09/29> + 104769.000|date: 2009/09/30> + 108363.000|date: 2009/10/01> + 128175.000|date: 2009/10/02> + 113335.000|date: 2009/10/05> + 88380.000|date: 2009/10/06> + 57144.000|date: 2009/10/07> + 59079.000|date: 2009/10/08> + 54606.000|date: 2009/10/09> + 72968.000|date: 2009/10/12> + 81382.000|date: 2009/10/13> + 133222.000|date: 2009/10/14> + 100717.000|date: 2009/10/15> + 86895.000|date: 2009/10/16> + 86003.000|date: 2009/10/19> + 77797.000|date: 2009/10/20> + 70409.000|date: 2009/10/21> + 74647.000|date: 2009/10/22> + 59798.000|date: 2009/10/23> + 60771.000|date: 2009/10/26> + 58056.000|date: 2009/10/27> + 57471.000|date: 2009/10/28> + 49889.000|date: 2009/11/05> + 39947.000|date: 2009/11/06> + 52152.000|date: 2009/11/09> + 55401.000|date: 2009/11/10> + 61467.000|date: 2009/11/11> + 47802.000|date: 2009/11/12> + 59574.000|date: 2009/11/13> + 67849.000|date: 2009/11/16> + 55927.000|date: 2009/11/17> + 48318.000|date: 2009/11/18> + 67418.000|date: 2009/11/19> + 63979.000|date: 2009/11/20> + 93291.000|date: 2009/11/23> + 86395.000|date: 2009/11/24> + 41868.000|date: 2009/11/25> + 28898.000|date: 2009/11/27> + 70463.000|date: 2009/11/30> + 102148.000|date: 2009/12/01> + 55592.000|date: 2009/12/02> + 53473.000|date: 2009/12/03> + 62962.000|date: 2009/12/04> + 53366.000|date: 2009/12/07> + 57863.000|date: 2009/12/08> + 46151.000|date: 2009/12/09> + 62687.000|date: 2009/12/10> + 53468.000|date: 2009/12/11> + 44918.000|date: 2009/12/14> + 44118.000|date: 2009/12/15> + 53956.000|date: 2009/12/16> + 54068.000|date: 2009/12/17> + 94109.000|date: 2009/12/18> + 58808.000|date: 2009/12/21> + 48578.000|date: 2009/12/22> + 27577.000|date: 2009/12/23> + 15193.000|date: 2009/12/24> + 40865.000|date: 2009/12/28> + 44526.000|date: 2009/12/29> + 35904.000|date: 2009/12/30> + 29933.000|date: 2009/12/31> + 51957.000|date: 2010/01/04> + 50677.000|date: 2010/01/05> + 54703.000|date: 2010/01/06> + 61690.000|date: 2010/01/07> + 58289.000|date: 2010/01/08> + 52525.000|date: 2010/01/11> + 52486.000|date: 2010/01/12> + 50566.000|date: 2010/01/13> + 43097.000|date: 2010/01/14> + 77404.000|date: 2010/01/15> + 79952.000|date: 2010/01/19> + 67560.000|date: 2010/01/20> + 83087.000|date: 2010/01/21> + 70049.000|date: 2010/01/22> + 48504.000|date: 2010/01/25> + 66281.000|date: 2010/01/26> + 115668.000|date: 2010/01/27> + 66514.000|date: 2010/01/28> + 95154.000|date: 2010/01/29> + 88173.000|date: 2010/02/01> + 82593.000|date: 2010/02/02> + 67933.000|date: 2010/02/03> + 91980.000|date: 2010/02/04> + 108175.000|date: 2010/02/05> + 71303.000|date: 2010/02/08> + 111454.000|date: 2010/02/09> + 74273.000|date: 2010/02/10> + 64358.000|date: 2010/02/11> + 84281.000|date: 2010/02/12> + 75530.000|date: 2010/02/16> + 63756.000|date: 2010/02/17> + 53599.000|date: 2010/02/18> + 96520.000|date: 2010/02/19> + 57417.000|date: 2010/02/22> + 67020.000|date: 2010/02/23> + 67849.000|date: 2010/02/24> + 59042.000|date: 2010/02/25> + 70411.000|date: 2010/02/26> + 45590.000|date: 2010/03/01> + 49991.000|date: 2010/03/02> + 67055.000|date: 2010/03/03> + 63617.000|date: 2010/03/04> + 73369.000|date: 2010/03/05> + 43116.000|date: 2010/03/08> + 58972.000|date: 2010/03/09> + 81570.000|date: 2010/03/10> + 57120.000|date: 2010/03/11> + 162312.000|date: 2010/03/12> + 73924.000|date: 2010/03/15> + 59597.000|date: 2010/03/16> + 73727.000|date: 2010/03/17> + 153751.000|date: 2010/03/18> + 163286.000|date: 2010/03/19> + 75170.000|date: 2010/03/22> + 46564.000|date: 2010/03/23> + 63360.000|date: 2010/03/24> + 85108.000|date: 2010/03/25> + 120039.000|date: 2010/03/26> + 105573.000|date: 2010/03/29> + 134290.000|date: 2010/03/30> + 76146.000|date: 2010/03/31> + 61918.000|date: 2010/04/01> + 53405.000|date: 2010/04/05> + 72460.000|date: 2010/04/06> + 98729.000|date: 2010/04/07> + 72510.000|date: 2010/04/08> + 55836.000|date: 2010/04/09> + 64583.000|date: 2010/04/12> + 69292.000|date: 2010/04/13> + 91301.000|date: 2010/04/14> + 72035.000|date: 2010/04/15> + 79485.000|date: 2010/04/16> + 90839.000|date: 2010/04/19> + 63824.000|date: 2010/04/20> + 125615.000|date: 2010/04/21> + 80598.000|date: 2010/04/22> + 91950.000|date: 2010/04/23> + 94317.000|date: 2010/04/26> + 104488.000|date: 2010/04/27> + 93110.000|date: 2010/04/28> + 92723.000|date: 2010/04/29> + 107046.000|date: 2010/04/30> + 87976.000|date: 2010/05/03> + 104175.000|date: 2010/05/04> + 107308.000|date: 2010/05/05> + 124990.000|date: 2010/05/06> + 120561.000|date: 2010/05/07> + 102725.000|date: 2010/05/10> + 85663.000|date: 2010/05/11> + 88454.000|date: 2010/05/12> + 91831.000|date: 2010/05/13> + 100088.000|date: 2010/05/14> + 74303.000|date: 2010/05/17> + 69687.000|date: 2010/05/18> + 91881.000|date: 2010/05/19> + 108628.000|date: 2010/05/20> + 165447.000|date: 2010/05/21> + 129378.000|date: 2010/05/24> + 126695.000|date: 2010/05/25> + 122533.000|date: 2010/05/26> + 80501.000|date: 2010/05/27> + 110758.000|date: 2010/05/28> + 87571.000|date: 2010/06/01> + 89894.000|date: 2010/06/02> + 43438.000|date: 2010/06/03> + 102878.000|date: 2010/06/04> + 93146.000|date: 2010/06/07> + 109198.000|date: 2010/06/08> + 87697.000|date: 2010/06/09> + 91856.000|date: 2010/06/10> + 59047.000|date: 2010/06/11> + 67961.000|date: 2010/06/14> + 95685.000|date: 2010/06/15> + 94072.000|date: 2010/06/16> + 78469.000|date: 2010/06/17> + 89906.000|date: 2010/06/18> + 76161.000|date: 2010/06/21> + 59419.000|date: 2010/06/22> + 64882.000|date: 2010/06/23> + 70477.000|date: 2010/06/24> + 137523.000|date: 2010/06/25> + 54566.000|date: 2010/06/28> + 83405.000|date: 2010/06/29> + 102623.000|date: 2010/06/30> + 86197.000|date: 2010/07/01> + 56777.000|date: 2010/07/02> + 96114.000|date: 2010/07/06> + 91219.000|date: 2010/07/07> + 73371.000|date: 2010/07/08> + 51999.000|date: 2010/07/09> + 57468.000|date: 2010/07/12> + 69203.000|date: 2010/07/13> + 55520.000|date: 2010/07/14> + 57975.000|date: 2010/07/15> + 91383.000|date: 2010/07/16> + 42000.000|date: 2010/07/19> + 79075.000|date: 2010/07/20> + 141958.000|date: 2010/07/21> + 107537.000|date: 2010/07/22> + 87209.000|date: 2010/07/23> + 59181.000|date: 2010/07/26> + 46365.000|date: 2010/07/27> + 68566.000|date: 2010/07/28> + 88464.000|date: 2010/07/29> + 78200.000|date: 2010/07/30> + 75095.000|date: 2010/08/02> + 90784.000|date: 2010/08/03> + 61689.000|date: 2010/08/04> + 58971.000|date: 2010/08/05> + 79949.000|date: 2010/08/06> + 44984.000|date: 2010/08/09> + 89666.000|date: 2010/08/10> + 63216.000|date: 2010/08/11> + 44189.000|date: 2010/08/12> + 50879.000|date: 2010/08/13> + 47960.000|date: 2010/08/16> + 60439.000|date: 2010/08/17> + 102187.000|date: 2010/08/19> + 64073.000|date: 2010/08/20> open |ticker: ACE> => 49.130|date: 2010/06/01> + 48.520|date: 2010/06/02> + 49.300|date: 2010/06/03> + 49.140|date: 2010/06/04> + 48.680|date: 2010/06/07> + 48.780|date: 2010/06/08> + 49.490|date: 2010/06/09> + 50.020|date: 2010/06/10> + 50.140|date: 2010/06/11> + 51.400|date: 2010/06/14> + 51.440|date: 2010/06/15> + 52.050|date: 2010/06/16> + 52.020|date: 2010/06/17> + 52.550|date: 2010/06/18> + 53.890|date: 2010/06/21> + 53.240|date: 2010/06/22> + 53.180|date: 2010/06/23> + 52.570|date: 2010/06/24> + 53.140|date: 2010/06/25> + 53.180|date: 2010/06/28> + 52.790|date: 2010/06/29> + 51.750|date: 2010/06/30> + 51.500|date: 2010/07/01> + 51.500|date: 2010/07/02> + 51.460|date: 2010/07/06> + 50.990|date: 2010/07/07> + 52.020|date: 2010/07/08> + 55.450|date: 2010/07/09> + 54.600|date: 2010/07/12> + 55.290|date: 2010/07/13> + 55.810|date: 2010/07/14> + 54.960|date: 2010/07/15> + 54.550|date: 2010/07/16> + 53.910|date: 2010/07/19> + 52.750|date: 2010/07/20> + 53.800|date: 2010/07/21> + 52.980|date: 2010/07/22> + 52.730|date: 2010/07/23> + 52.650|date: 2010/07/26> + 53.000|date: 2010/07/27> + 53.370|date: 2010/07/28> + 53.430|date: 2010/07/29> + 52.680|date: 2010/07/30> + 53.650|date: 2010/08/02> + 53.090|date: 2010/08/03> + 53.610|date: 2010/08/04> + 54.110|date: 2010/08/05> + 53.440|date: 2010/08/06> + 53.540|date: 2010/08/09> + 53.650|date: 2010/08/10> + 53.570|date: 2010/08/11> + 52.140|date: 2010/08/12> + 52.160|date: 2010/08/13> + 53.030|date: 2010/08/16> + 53.960|date: 2010/08/17> + 54.170|date: 2010/08/19> + 52.910|date: 2010/08/20> high |ticker: ACE> => 49.810|date: 2010/06/01> + 49.330|date: 2010/06/02> + 50.170|date: 2010/06/03> + 49.447|date: 2010/06/04> + 48.980|date: 2010/06/07> + 49.410|date: 2010/06/08> + 50.100|date: 2010/06/09> + 50.730|date: 2010/06/10> + 51.370|date: 2010/06/11> + 51.830|date: 2010/06/14> + 52.450|date: 2010/06/15> + 52.460|date: 2010/06/16> + 52.580|date: 2010/06/17> + 53.290|date: 2010/06/18> + 53.950|date: 2010/06/21> + 54.120|date: 2010/06/22> + 53.440|date: 2010/06/23> + 53.150|date: 2010/06/24> + 53.530|date: 2010/06/25> + 53.720|date: 2010/06/28> + 52.950|date: 2010/06/29> + 52.330|date: 2010/06/30> + 51.790|date: 2010/07/01> + 51.730|date: 2010/07/02> + 51.740|date: 2010/07/06> + 51.890|date: 2010/07/07> + 52.290|date: 2010/07/08> + 55.660|date: 2010/07/09> + 55.300|date: 2010/07/12> + 55.960|date: 2010/07/13> + 55.920|date: 2010/07/14> + 55.110|date: 2010/07/15> + 54.980|date: 2010/07/16> + 53.910|date: 2010/07/19> + 53.540|date: 2010/07/20> + 54.010|date: 2010/07/21> + 53.250|date: 2010/07/22> + 53.140|date: 2010/07/23> + 53.160|date: 2010/07/26> + 53.550|date: 2010/07/27> + 54.040|date: 2010/07/28> + 53.850|date: 2010/07/29> + 53.330|date: 2010/07/30> + 53.740|date: 2010/08/02> + 53.550|date: 2010/08/03> + 54.300|date: 2010/08/04> + 54.310|date: 2010/08/05> + 53.560|date: 2010/08/06> + 54.240|date: 2010/08/09> + 54.470|date: 2010/08/10> + 53.700|date: 2010/08/11> + 53.060|date: 2010/08/12> + 53.830|date: 2010/08/13> + 53.610|date: 2010/08/16> + 54.840|date: 2010/08/17> + 54.170|date: 2010/08/19> + 53.545|date: 2010/08/20> low |ticker: ACE> => 48.530|date: 2010/06/01> + 48.090|date: 2010/06/02> + 49.080|date: 2010/06/03> + 48.260|date: 2010/06/04> + 48.280|date: 2010/06/07> + 48.010|date: 2010/06/08> + 49.020|date: 2010/06/09> + 49.930|date: 2010/06/10> + 50.140|date: 2010/06/11> + 50.900|date: 2010/06/14> + 51.130|date: 2010/06/15> + 51.930|date: 2010/06/16> + 51.890|date: 2010/06/17> + 52.430|date: 2010/06/18> + 53.040|date: 2010/06/21> + 53.240|date: 2010/06/22> + 52.520|date: 2010/06/23> + 52.450|date: 2010/06/24> + 52.110|date: 2010/06/25> + 52.820|date: 2010/06/28> + 51.510|date: 2010/06/29> + 51.420|date: 2010/06/30> + 50.580|date: 2010/07/01> + 50.620|date: 2010/07/02> + 50.440|date: 2010/07/06> + 50.830|date: 2010/07/07> + 51.680|date: 2010/07/08> + 54.580|date: 2010/07/09> + 54.550|date: 2010/07/12> + 55.270|date: 2010/07/13> + 55.060|date: 2010/07/14> + 54.290|date: 2010/07/15> + 53.550|date: 2010/07/16> + 53.000|date: 2010/07/19> + 52.550|date: 2010/07/20> + 52.350|date: 2010/07/21> + 52.640|date: 2010/07/22> + 52.510|date: 2010/07/23> + 52.550|date: 2010/07/26> + 52.980|date: 2010/07/27> + 52.150|date: 2010/07/28> + 52.450|date: 2010/07/29> + 52.430|date: 2010/07/30> + 52.960|date: 2010/08/02> + 53.000|date: 2010/08/03> + 53.450|date: 2010/08/04> + 53.650|date: 2010/08/05> + 52.640|date: 2010/08/06> + 53.520|date: 2010/08/09> + 53.590|date: 2010/08/10> + 52.420|date: 2010/08/11> + 51.750|date: 2010/08/12> + 52.160|date: 2010/08/13> + 52.740|date: 2010/08/16> + 53.960|date: 2010/08/17> + 53.260|date: 2010/08/19> + 52.910|date: 2010/08/20> close |ticker: ACE> => 48.560|date: 2010/06/01> + 49.330|date: 2010/06/02> + 50.090|date: 2010/06/03> + 48.440|date: 2010/06/04> + 48.490|date: 2010/06/07> + 49.370|date: 2010/06/08> + 49.430|date: 2010/06/09> + 50.630|date: 2010/06/10> + 51.260|date: 2010/06/11> + 51.390|date: 2010/06/14> + 52.320|date: 2010/06/15> + 52.110|date: 2010/06/16> + 52.550|date: 2010/06/17> + 53.080|date: 2010/06/18> + 53.360|date: 2010/06/21> + 53.500|date: 2010/06/22> + 52.880|date: 2010/06/23> + 52.790|date: 2010/06/24> + 53.200|date: 2010/06/25> + 53.380|date: 2010/06/28> + 51.770|date: 2010/06/29> + 51.480|date: 2010/06/30> + 51.200|date: 2010/07/01> + 50.830|date: 2010/07/02> + 50.860|date: 2010/07/06> + 51.890|date: 2010/07/07> + 52.220|date: 2010/07/08> + 54.690|date: 2010/07/09> + 55.020|date: 2010/07/12> + 55.880|date: 2010/07/13> + 55.200|date: 2010/07/14> + 55.000|date: 2010/07/15> + 53.700|date: 2010/07/16> + 53.320|date: 2010/07/19> + 53.500|date: 2010/07/20> + 52.470|date: 2010/07/21> + 52.910|date: 2010/07/22> + 52.750|date: 2010/07/23> + 52.820|date: 2010/07/26> + 53.470|date: 2010/07/27> + 52.970|date: 2010/07/28> + 52.970|date: 2010/07/29> + 53.080|date: 2010/07/30> + 53.260|date: 2010/08/02> + 53.320|date: 2010/08/03> + 54.250|date: 2010/08/04> + 53.740|date: 2010/08/05> + 53.560|date: 2010/08/06> + 54.200|date: 2010/08/09> + 54.160|date: 2010/08/10> + 52.430|date: 2010/08/11> + 52.970|date: 2010/08/12> + 53.420|date: 2010/08/13> + 53.520|date: 2010/08/16> + 54.550|date: 2010/08/17> + 53.320|date: 2010/08/19> + 53.510|date: 2010/08/20> volume |ticker: ACE> => 46096.000|date: 2010/06/01> + 35393.000|date: 2010/06/02> + 23275.000|date: 2010/06/03> + 26557.000|date: 2010/06/04> + 27584.000|date: 2010/06/07> + 27902.000|date: 2010/06/08> + 31831.000|date: 2010/06/09> + 19826.000|date: 2010/06/10> + 19601.000|date: 2010/06/11> + 21058.000|date: 2010/06/14> + 19023.000|date: 2010/06/15> + 15778.000|date: 2010/06/16> + 15749.000|date: 2010/06/17> + 26991.000|date: 2010/06/18> + 15125.000|date: 2010/06/21> + 46855.000|date: 2010/06/22> + 35542.000|date: 2010/06/23> + 37063.000|date: 2010/06/24> + 224057.000|date: 2010/06/25> + 36217.000|date: 2010/06/28> + 39856.000|date: 2010/06/29> + 30201.000|date: 2010/06/30> + 23267.000|date: 2010/07/01> + 23245.000|date: 2010/07/02> + 29916.000|date: 2010/07/06> + 33170.000|date: 2010/07/07> + 21722.000|date: 2010/07/08> + 182434.000|date: 2010/07/09> + 97536.000|date: 2010/07/12> + 92114.000|date: 2010/07/13> + 732351.000|date: 2010/07/14> + 76207.000|date: 2010/07/15> + 44472.000|date: 2010/07/16> + 41063.000|date: 2010/07/19> + 38287.000|date: 2010/07/20> + 55067.000|date: 2010/07/21> + 49081.000|date: 2010/07/22> + 34742.000|date: 2010/07/23> + 42832.000|date: 2010/07/26> + 40933.000|date: 2010/07/27> + 47705.000|date: 2010/07/28> + 35654.000|date: 2010/07/29> + 35098.000|date: 2010/07/30> + 26269.000|date: 2010/08/02> + 21652.000|date: 2010/08/03> + 37223.000|date: 2010/08/04> + 15146.000|date: 2010/08/05> + 21078.000|date: 2010/08/06> + 15400.000|date: 2010/08/09> + 17733.000|date: 2010/08/10> + 17969.000|date: 2010/08/11> + 27134.000|date: 2010/08/12> + 23890.000|date: 2010/08/13> + 19620.000|date: 2010/08/16> + 24733.000|date: 2010/08/17> + 22955.000|date: 2010/08/19> + 17228.000|date: 2010/08/20> open |ticker: ACS> => 45.080|date: 2009/08/21> + 45.550|date: 2009/08/24> + 45.870|date: 2009/08/25> + 45.530|date: 2009/08/26> + 45.580|date: 2009/08/27> + 45.330|date: 2009/08/28> + 44.910|date: 2009/08/31> + 44.730|date: 2009/09/01> + 44.490|date: 2009/09/02> + 44.340|date: 2009/09/03> + 44.170|date: 2009/09/04> + 44.120|date: 2009/09/09> + 44.980|date: 2009/09/10> + 45.290|date: 2009/09/11> + 45.610|date: 2009/09/14> + 46.090|date: 2009/09/15> + 46.500|date: 2009/09/16> + 46.990|date: 2009/09/17> + 46.820|date: 2009/09/18> + 46.340|date: 2009/09/21> + 46.950|date: 2009/09/22> + 47.800|date: 2009/09/23> + 47.490|date: 2009/09/24> + 46.800|date: 2009/09/25> + 55.600|date: 2009/09/28> + 55.000|date: 2009/09/29> + 55.720|date: 2009/09/30> + 54.210|date: 2009/10/01> + 51.960|date: 2009/10/02> + 52.510|date: 2009/10/05> + 52.490|date: 2009/10/06> + 51.800|date: 2009/10/07> + 51.980|date: 2009/10/08> + 52.910|date: 2009/10/09> + 52.940|date: 2009/10/12> + 52.020|date: 2009/10/13> + 52.710|date: 2009/10/14> + 52.940|date: 2009/10/15> + 52.410|date: 2009/10/16> + 52.250|date: 2009/10/19> + 52.710|date: 2009/10/20> + 53.240|date: 2009/10/21> + 52.280|date: 2009/10/22> + 53.950|date: 2009/10/23> + 53.910|date: 2009/10/26> + 53.580|date: 2009/10/27> + 52.610|date: 2009/10/28> + 55.205|date: 2009/11/05> + 54.790|date: 2009/11/06> + 55.380|date: 2009/11/09> + 55.030|date: 2009/11/10> + 54.880|date: 2009/11/11> + 54.720|date: 2009/11/12> + 54.940|date: 2009/11/13> + 55.250|date: 2009/11/16> + 55.740|date: 2009/11/17> + 55.940|date: 2009/11/18> + 55.410|date: 2009/11/19> + 54.960|date: 2009/11/20> + 55.800|date: 2009/11/23> + 55.850|date: 2009/11/24> + 56.010|date: 2009/11/25> + 54.950|date: 2009/11/27> + 55.630|date: 2009/11/30> + 55.760|date: 2009/12/01> + 55.870|date: 2009/12/02> + 55.940|date: 2009/12/03> + 56.240|date: 2009/12/04> + 56.650|date: 2009/12/07> + 56.230|date: 2009/12/08> + 55.910|date: 2009/12/09> + 56.630|date: 2009/12/10> + 56.880|date: 2009/12/11> + 57.000|date: 2009/12/14> + 58.070|date: 2009/12/15> + 58.920|date: 2009/12/16> + 58.970|date: 2009/12/17> + 59.310|date: 2009/12/18> + 58.750|date: 2009/12/21> + 59.430|date: 2009/12/22> + 60.000|date: 2009/12/23> + 59.960|date: 2009/12/24> + 60.540|date: 2009/12/28> + 59.700|date: 2009/12/29> + 60.290|date: 2009/12/30> + 60.550|date: 2009/12/31> + 60.210|date: 2010/01/04> + 60.680|date: 2010/01/05> + 60.400|date: 2010/01/06> + 60.220|date: 2010/01/07> + 60.290|date: 2010/01/08> + 60.350|date: 2010/01/11> + 60.980|date: 2010/01/12> + 61.940|date: 2010/01/13> + 62.220|date: 2010/01/14> + 61.910|date: 2010/01/15> + 61.750|date: 2010/01/19> + 62.550|date: 2010/01/20> + 63.100|date: 2010/01/21> + 63.640|date: 2010/01/22> + 62.840|date: 2010/01/25> + 62.150|date: 2010/01/26> + 62.010|date: 2010/01/27> + 62.260|date: 2010/01/28> + 62.100|date: 2010/01/29> + 61.890|date: 2010/02/01> + 62.740|date: 2010/02/02> + 63.220|date: 2010/02/03> + 62.560|date: 2010/02/04> + 60.460|date: 2010/02/05> high |ticker: ACS> => 45.330|date: 2009/08/21> + 45.950|date: 2009/08/24> + 45.930|date: 2009/08/25> + 45.880|date: 2009/08/26> + 45.680|date: 2009/08/27> + 45.450|date: 2009/08/28> + 45.040|date: 2009/08/31> + 45.245|date: 2009/09/01> + 44.660|date: 2009/09/02> + 44.450|date: 2009/09/03> + 44.740|date: 2009/09/04> + 45.430|date: 2009/09/09> + 45.400|date: 2009/09/10> + 45.850|date: 2009/09/11> + 46.230|date: 2009/09/14> + 46.480|date: 2009/09/15> + 47.060|date: 2009/09/16> + 47.160|date: 2009/09/17> + 46.820|date: 2009/09/18> + 47.130|date: 2009/09/21> + 48.020|date: 2009/09/22> + 48.110|date: 2009/09/23> + 47.570|date: 2009/09/24> + 47.650|date: 2009/09/25> + 55.840|date: 2009/09/28> + 56.040|date: 2009/09/29> + 56.000|date: 2009/09/30> + 54.390|date: 2009/10/01> + 52.420|date: 2009/10/02> + 52.790|date: 2009/10/05> + 52.580|date: 2009/10/06> + 52.010|date: 2009/10/07> + 52.900|date: 2009/10/08> + 53.290|date: 2009/10/09> + 53.000|date: 2009/10/12> + 52.360|date: 2009/10/13> + 53.100|date: 2009/10/14> + 53.090|date: 2009/10/15> + 52.420|date: 2009/10/16> + 53.134|date: 2009/10/19> + 53.400|date: 2009/10/20> + 53.350|date: 2009/10/21> + 54.830|date: 2009/10/22> + 54.590|date: 2009/10/23> + 54.430|date: 2009/10/26> + 53.580|date: 2009/10/27> + 52.830|date: 2009/10/28> + 55.500|date: 2009/11/05> + 55.460|date: 2009/11/06> + 55.560|date: 2009/11/09> + 55.490|date: 2009/11/10> + 55.060|date: 2009/11/11> + 55.480|date: 2009/11/12> + 55.160|date: 2009/11/13> + 56.070|date: 2009/11/16> + 56.230|date: 2009/11/17> + 56.090|date: 2009/11/18> + 55.560|date: 2009/11/19> + 55.480|date: 2009/11/20> + 56.130|date: 2009/11/23> + 56.210|date: 2009/11/24> + 56.270|date: 2009/11/25> + 55.820|date: 2009/11/27> + 55.660|date: 2009/11/30> + 56.180|date: 2009/12/01> + 56.140|date: 2009/12/02> + 56.120|date: 2009/12/03> + 56.660|date: 2009/12/04> + 57.050|date: 2009/12/07> + 56.270|date: 2009/12/08> + 56.410|date: 2009/12/09> + 57.120|date: 2009/12/10> + 56.890|date: 2009/12/11> + 58.320|date: 2009/12/14> + 59.110|date: 2009/12/15> + 60.485|date: 2009/12/16> + 59.360|date: 2009/12/17> + 59.330|date: 2009/12/18> + 59.560|date: 2009/12/21> + 60.400|date: 2009/12/22> + 60.210|date: 2009/12/23> + 60.830|date: 2009/12/24> + 60.790|date: 2009/12/28> + 60.830|date: 2009/12/29> + 60.740|date: 2009/12/30> + 60.610|date: 2009/12/31> + 61.230|date: 2010/01/04> + 60.770|date: 2010/01/05> + 60.790|date: 2010/01/06> + 60.600|date: 2010/01/07> + 60.700|date: 2010/01/08> + 61.650|date: 2010/01/11> + 62.020|date: 2010/01/12> + 62.370|date: 2010/01/13> + 62.480|date: 2010/01/14> + 62.090|date: 2010/01/15> + 62.880|date: 2010/01/19> + 62.550|date: 2010/01/20> + 65.090|date: 2010/01/21> + 64.090|date: 2010/01/22> + 63.249|date: 2010/01/25> + 62.550|date: 2010/01/26> + 62.390|date: 2010/01/27> + 62.490|date: 2010/01/28> + 62.360|date: 2010/01/29> + 62.640|date: 2010/02/01> + 63.610|date: 2010/02/02> + 63.670|date: 2010/02/03> + 63.060|date: 2010/02/04> + 60.940|date: 2010/02/05> low |ticker: ACS> => 44.400|date: 2009/08/21> + 45.400|date: 2009/08/24> + 45.450|date: 2009/08/25> + 45.360|date: 2009/08/26> + 44.800|date: 2009/08/27> + 44.830|date: 2009/08/28> + 44.730|date: 2009/08/31> + 44.430|date: 2009/09/01> + 44.140|date: 2009/09/02> + 43.760|date: 2009/09/03> + 43.930|date: 2009/09/04> + 43.970|date: 2009/09/09> + 44.770|date: 2009/09/10> + 45.140|date: 2009/09/11> + 45.560|date: 2009/09/14> + 45.770|date: 2009/09/15> + 46.120|date: 2009/09/16> + 46.520|date: 2009/09/17> + 46.230|date: 2009/09/18> + 45.800|date: 2009/09/21> + 46.780|date: 2009/09/22> + 47.380|date: 2009/09/23> + 46.730|date: 2009/09/24> + 46.750|date: 2009/09/25> + 52.390|date: 2009/09/28> + 54.610|date: 2009/09/29> + 54.130|date: 2009/09/30> + 52.450|date: 2009/10/01> + 51.500|date: 2009/10/02> + 51.520|date: 2009/10/05> + 51.710|date: 2009/10/06> + 51.210|date: 2009/10/07> + 51.240|date: 2009/10/08> + 52.180|date: 2009/10/09> + 52.130|date: 2009/10/12> + 51.360|date: 2009/10/13> + 51.920|date: 2009/10/14> + 52.340|date: 2009/10/15> + 51.970|date: 2009/10/16> + 52.170|date: 2009/10/19> + 52.160|date: 2009/10/20> + 51.760|date: 2009/10/21> + 52.240|date: 2009/10/22> + 53.730|date: 2009/10/23> + 53.230|date: 2009/10/26> + 52.540|date: 2009/10/27> + 51.700|date: 2009/10/28> + 54.750|date: 2009/11/05> + 54.730|date: 2009/11/06> + 55.090|date: 2009/11/09> + 54.350|date: 2009/11/10> + 54.040|date: 2009/11/11> + 54.580|date: 2009/11/12> + 54.470|date: 2009/11/13> + 55.090|date: 2009/11/16> + 55.410|date: 2009/11/17> + 55.430|date: 2009/11/18> + 54.810|date: 2009/11/19> + 54.940|date: 2009/11/20> + 55.740|date: 2009/11/23> + 55.580|date: 2009/11/24> + 55.840|date: 2009/11/25> + 54.600|date: 2009/11/27> + 55.000|date: 2009/11/30> + 55.420|date: 2009/12/01> + 55.590|date: 2009/12/02> + 55.680|date: 2009/12/03> + 56.000|date: 2009/12/04> + 56.190|date: 2009/12/07> + 55.890|date: 2009/12/08> + 55.160|date: 2009/12/09> + 56.410|date: 2009/12/10> + 56.460|date: 2009/12/11> + 56.630|date: 2009/12/14> + 57.690|date: 2009/12/15> + 58.777|date: 2009/12/16> + 58.330|date: 2009/12/17> + 58.550|date: 2009/12/18> + 58.740|date: 2009/12/21> + 59.260|date: 2009/12/22> + 59.630|date: 2009/12/23> + 59.790|date: 2009/12/24> + 59.560|date: 2009/12/28> + 59.650|date: 2009/12/29> + 60.000|date: 2009/12/30> + 59.690|date: 2009/12/31> + 59.780|date: 2010/01/04> + 60.310|date: 2010/01/05> + 60.220|date: 2010/01/06> + 60.080|date: 2010/01/07> + 60.120|date: 2010/01/08> + 60.350|date: 2010/01/11> + 60.940|date: 2010/01/12> + 61.750|date: 2010/01/13> + 61.870|date: 2010/01/14> + 61.630|date: 2010/01/15> + 61.690|date: 2010/01/19> + 61.430|date: 2010/01/20> + 63.100|date: 2010/01/21> + 62.340|date: 2010/01/22> + 62.160|date: 2010/01/25> + 61.780|date: 2010/01/26> + 61.360|date: 2010/01/27> + 61.800|date: 2010/01/28> + 61.470|date: 2010/01/29> + 61.620|date: 2010/02/01> + 62.510|date: 2010/02/02> + 62.759|date: 2010/02/03> + 61.030|date: 2010/02/04> + 59.640|date: 2010/02/05> close |ticker: ACS> => 45.320|date: 2009/08/21> + 45.600|date: 2009/08/24> + 45.490|date: 2009/08/25> + 45.490|date: 2009/08/26> + 44.980|date: 2009/08/27> + 44.950|date: 2009/08/28> + 44.800|date: 2009/08/31> + 44.580|date: 2009/09/01> + 44.260|date: 2009/09/02> + 44.190|date: 2009/09/03> + 44.680|date: 2009/09/04> + 45.050|date: 2009/09/09> + 45.260|date: 2009/09/10> + 45.750|date: 2009/09/11> + 46.170|date: 2009/09/14> + 46.460|date: 2009/09/15> + 47.060|date: 2009/09/16> + 46.620|date: 2009/09/17> + 46.430|date: 2009/09/18> + 46.850|date: 2009/09/21> + 47.710|date: 2009/09/22> + 47.380|date: 2009/09/23> + 46.940|date: 2009/09/24> + 47.250|date: 2009/09/25> + 53.860|date: 2009/09/28> + 55.320|date: 2009/09/29> + 54.170|date: 2009/09/30> + 52.750|date: 2009/10/01> + 52.000|date: 2009/10/02> + 52.260|date: 2009/10/05> + 51.890|date: 2009/10/06> + 51.640|date: 2009/10/07> + 52.810|date: 2009/10/08> + 52.940|date: 2009/10/09> + 52.300|date: 2009/10/12> + 51.650|date: 2009/10/13> + 53.030|date: 2009/10/14> + 52.680|date: 2009/10/15> + 52.260|date: 2009/10/16> + 52.760|date: 2009/10/19> + 53.040|date: 2009/10/20> + 51.810|date: 2009/10/21> + 54.410|date: 2009/10/22> + 53.920|date: 2009/10/23> + 53.490|date: 2009/10/26> + 52.800|date: 2009/10/27> + 52.000|date: 2009/10/28> + 55.070|date: 2009/11/05> + 55.120|date: 2009/11/06> + 55.410|date: 2009/11/09> + 54.490|date: 2009/11/10> + 54.860|date: 2009/11/11> + 54.900|date: 2009/11/12> + 55.040|date: 2009/11/13> + 55.940|date: 2009/11/16> + 55.940|date: 2009/11/17> + 55.710|date: 2009/11/18> + 55.090|date: 2009/11/19> + 55.300|date: 2009/11/20> + 55.900|date: 2009/11/23> + 56.020|date: 2009/11/24> + 56.090|date: 2009/11/25> + 55.540|date: 2009/11/27> + 55.200|date: 2009/11/30> + 55.860|date: 2009/12/01> + 55.970|date: 2009/12/02> + 55.710|date: 2009/12/03> + 56.520|date: 2009/12/04> + 56.510|date: 2009/12/07> + 56.000|date: 2009/12/08> + 56.380|date: 2009/12/09> + 56.500|date: 2009/12/10> + 56.560|date: 2009/12/11> + 58.200|date: 2009/12/14> + 58.770|date: 2009/12/15> + 58.960|date: 2009/12/16> + 59.240|date: 2009/12/17> + 58.630|date: 2009/12/18> + 59.440|date: 2009/12/21> + 59.930|date: 2009/12/22> + 59.960|date: 2009/12/23> + 60.540|date: 2009/12/24> + 59.630|date: 2009/12/28> + 60.400|date: 2009/12/29> + 60.680|date: 2009/12/30> + 59.690|date: 2009/12/31> + 60.660|date: 2010/01/04> + 60.670|date: 2010/01/05> + 60.330|date: 2010/01/06> + 60.450|date: 2010/01/07> + 60.350|date: 2010/01/08> + 61.300|date: 2010/01/11> + 61.730|date: 2010/01/12> + 62.130|date: 2010/01/13> + 62.130|date: 2010/01/14> + 61.900|date: 2010/01/15> + 62.840|date: 2010/01/19> + 62.170|date: 2010/01/20> + 63.920|date: 2010/01/21> + 62.540|date: 2010/01/22> + 62.420|date: 2010/01/25> + 62.110|date: 2010/01/26> + 62.180|date: 2010/01/27> + 61.900|date: 2010/01/28> + 61.520|date: 2010/01/29> + 62.630|date: 2010/02/01> + 63.480|date: 2010/02/02> + 62.830|date: 2010/02/03> + 61.030|date: 2010/02/04> + 59.640|date: 2010/02/05> volume |ticker: ACS> => 17241.000|date: 2009/08/21> + 9765.000|date: 2009/08/24> + 8212.000|date: 2009/08/25> + 11869.000|date: 2009/08/26> + 16502.000|date: 2009/08/27> + 10562.000|date: 2009/08/28> + 13108.000|date: 2009/08/31> + 12182.000|date: 2009/09/01> + 11828.000|date: 2009/09/02> + 9114.000|date: 2009/09/03> + 5546.000|date: 2009/09/04> + 20192.000|date: 2009/09/09> + 6018.000|date: 2009/09/10> + 7525.000|date: 2009/09/11> + 5659.000|date: 2009/09/14> + 4673.000|date: 2009/09/15> + 5889.000|date: 2009/09/16> + 9188.000|date: 2009/09/17> + 10568.000|date: 2009/09/18> + 9047.000|date: 2009/09/21> + 11477.000|date: 2009/09/22> + 8652.000|date: 2009/09/23> + 6404.000|date: 2009/09/24> + 9818.000|date: 2009/09/25> + 188490.000|date: 2009/09/28> + 83475.000|date: 2009/09/29> + 47535.000|date: 2009/09/30> + 46669.000|date: 2009/10/01> + 37556.000|date: 2009/10/02> + 25436.000|date: 2009/10/05> + 30116.000|date: 2009/10/06> + 33420.000|date: 2009/10/07> + 37463.000|date: 2009/10/08> + 23193.000|date: 2009/10/09> + 17548.000|date: 2009/10/12> + 15673.000|date: 2009/10/13> + 21191.000|date: 2009/10/14> + 16003.000|date: 2009/10/15> + 9116.000|date: 2009/10/16> + 18116.000|date: 2009/10/19> + 19826.000|date: 2009/10/20> + 28361.000|date: 2009/10/21> + 41452.000|date: 2009/10/22> + 18406.000|date: 2009/10/23> + 26032.000|date: 2009/10/26> + 16131.000|date: 2009/10/27> + 13886.000|date: 2009/10/28> + 21002.000|date: 2009/11/05> + 10415.000|date: 2009/11/06> + 14049.000|date: 2009/11/09> + 12965.000|date: 2009/11/10> + 11369.000|date: 2009/11/11> + 14470.000|date: 2009/11/12> + 11385.000|date: 2009/11/13> + 13569.000|date: 2009/11/16> + 19109.000|date: 2009/11/17> + 8662.000|date: 2009/11/18> + 16930.000|date: 2009/11/19> + 8470.000|date: 2009/11/20> + 12143.000|date: 2009/11/23> + 12405.000|date: 2009/11/24> + 9437.000|date: 2009/11/25> + 5787.000|date: 2009/11/27> + 12429.000|date: 2009/11/30> + 13999.000|date: 2009/12/01> + 7837.000|date: 2009/12/02> + 8544.000|date: 2009/12/03> + 16876.000|date: 2009/12/04> + 7436.000|date: 2009/12/07> + 10240.000|date: 2009/12/08> + 5941.000|date: 2009/12/09> + 16693.000|date: 2009/12/10> + 4309.000|date: 2009/12/11> + 14651.000|date: 2009/12/14> + 12282.000|date: 2009/12/15> + 19214.000|date: 2009/12/16> + 10077.000|date: 2009/12/17> + 8763.000|date: 2009/12/18> + 3570.000|date: 2009/12/21> + 10801.000|date: 2009/12/22> + 3829.000|date: 2009/12/23> + 1274.000|date: 2009/12/24> + 4987.000|date: 2009/12/28> + 6401.000|date: 2009/12/29> + 5086.000|date: 2009/12/30> + 6476.000|date: 2009/12/31> + 10862.000|date: 2010/01/04> + 10267.000|date: 2010/01/05> + 7098.000|date: 2010/01/06> + 12999.000|date: 2010/01/07> + 9324.000|date: 2010/01/08> + 15827.000|date: 2010/01/11> + 17283.000|date: 2010/01/12> + 11070.000|date: 2010/01/13> + 6142.000|date: 2010/01/14> + 8570.000|date: 2010/01/15> + 15200.000|date: 2010/01/19> + 8472.000|date: 2010/01/20> + 22739.000|date: 2010/01/21> + 11016.000|date: 2010/01/22> + 7536.000|date: 2010/01/25> + 5560.000|date: 2010/01/26> + 11795.000|date: 2010/01/27> + 9365.000|date: 2010/01/28> + 13485.000|date: 2010/01/29> + 9579.000|date: 2010/02/01> + 17381.000|date: 2010/02/02> + 16352.000|date: 2010/02/03> + 18787.000|date: 2010/02/04> + 54944.000|date: 2010/02/05> open |ticker: ADBE> => 32.490|date: 2009/08/21> + 32.880|date: 2009/08/24> + 32.630|date: 2009/08/25> + 32.510|date: 2009/08/26> + 32.430|date: 2009/08/27> + 32.670|date: 2009/08/28> + 31.760|date: 2009/08/31> + 31.310|date: 2009/09/01> + 30.970|date: 2009/09/02> + 30.890|date: 2009/09/03> + 31.630|date: 2009/09/04> + 32.460|date: 2009/09/09> + 32.600|date: 2009/09/10> + 34.070|date: 2009/09/11> + 34.500|date: 2009/09/14> + 35.200|date: 2009/09/15> + 33.500|date: 2009/09/16> + 33.540|date: 2009/09/17> + 32.990|date: 2009/09/18> + 32.860|date: 2009/09/21> + 33.080|date: 2009/09/22> + 33.020|date: 2009/09/23> + 32.850|date: 2009/09/24> + 32.180|date: 2009/09/25> + 32.120|date: 2009/09/28> + 32.870|date: 2009/09/29> + 32.830|date: 2009/09/30> + 32.780|date: 2009/10/01> + 31.700|date: 2009/10/02> + 32.350|date: 2009/10/05> + 32.780|date: 2009/10/06> + 33.510|date: 2009/10/07> + 33.720|date: 2009/10/08> + 34.120|date: 2009/10/09> + 34.650|date: 2009/10/12> + 34.310|date: 2009/10/13> + 34.930|date: 2009/10/14> + 35.250|date: 2009/10/15> + 35.400|date: 2009/10/16> + 35.730|date: 2009/10/19> + 35.540|date: 2009/10/20> + 35.250|date: 2009/10/21> + 34.560|date: 2009/10/22> + 35.070|date: 2009/10/23> + 34.620|date: 2009/10/26> + 34.550|date: 2009/10/27> + 33.660|date: 2009/10/28> + 33.980|date: 2009/11/05> + 34.620|date: 2009/11/06> + 35.770|date: 2009/11/09> + 36.550|date: 2009/11/10> + 36.000|date: 2009/11/11> + 35.830|date: 2009/11/13> + 36.360|date: 2009/11/16> + 36.600|date: 2009/11/17> + 36.700|date: 2009/11/18> + 36.250|date: 2009/11/19> + 35.710|date: 2009/11/20> + 36.030|date: 2009/11/23> + 36.120|date: 2009/11/24> + 36.040|date: 2009/11/25> + 34.880|date: 2009/11/27> + 35.240|date: 2009/11/30> + 35.410|date: 2009/12/01> + 36.540|date: 2009/12/02> + 36.500|date: 2009/12/03> + 36.360|date: 2009/12/04> + 36.450|date: 2009/12/07> + 36.190|date: 2009/12/08> + 35.770|date: 2009/12/09> + 35.820|date: 2009/12/10> + 35.910|date: 2009/12/11> + 35.790|date: 2009/12/14> + 35.620|date: 2009/12/15> + 36.900|date: 2009/12/16> + 37.400|date: 2009/12/17> + 37.190|date: 2009/12/18> + 37.500|date: 2009/12/21> + 37.300|date: 2009/12/22> + 37.170|date: 2009/12/23> + 36.950|date: 2009/12/24> + 37.140|date: 2009/12/28> + 37.170|date: 2009/12/29> + 37.210|date: 2009/12/30> + 37.100|date: 2009/12/31> + 36.650|date: 2010/01/04> + 37.020|date: 2010/01/05> + 37.510|date: 2010/01/06> + 37.380|date: 2010/01/07> + 36.715|date: 2010/01/08> + 36.690|date: 2010/01/11> + 36.060|date: 2010/01/12> + 35.850|date: 2010/01/13> + 36.140|date: 2010/01/14> + 36.210|date: 2010/01/15> + 35.940|date: 2010/01/19> + 36.440|date: 2010/01/20> + 36.510|date: 2010/01/21> + 35.620|date: 2010/01/22> + 34.600|date: 2010/01/25> + 33.760|date: 2010/01/26> + 33.660|date: 2010/01/27> + 33.220|date: 2010/01/28> + 32.990|date: 2010/01/29> + 32.360|date: 2010/02/01> + 32.430|date: 2010/02/02> + 32.820|date: 2010/02/03> + 32.780|date: 2010/02/04> + 32.320|date: 2010/02/05> + 32.780|date: 2010/02/08> + 32.480|date: 2010/02/09> + 33.470|date: 2010/02/10> + 32.680|date: 2010/02/11> + 32.260|date: 2010/02/12> + 31.500|date: 2010/02/16> + 32.110|date: 2010/02/17> + 32.500|date: 2010/02/18> + 33.850|date: 2010/02/19> + 34.090|date: 2010/02/22> + 33.610|date: 2010/02/23> + 33.560|date: 2010/02/24> + 33.950|date: 2010/02/25> + 34.470|date: 2010/02/26> + 34.630|date: 2010/03/01> + 34.800|date: 2010/03/02> + 34.760|date: 2010/03/03> + 34.860|date: 2010/03/04> + 35.160|date: 2010/03/05> + 35.080|date: 2010/03/08> + 35.100|date: 2010/03/09> + 35.050|date: 2010/03/10> + 35.100|date: 2010/03/11> + 35.250|date: 2010/03/12> + 35.250|date: 2010/03/15> + 35.440|date: 2010/03/16> + 35.570|date: 2010/03/17> + 35.810|date: 2010/03/18> + 35.790|date: 2010/03/19> + 34.660|date: 2010/03/22> + 35.260|date: 2010/03/23> + 37.100|date: 2010/03/24> + 36.680|date: 2010/03/25> + 35.830|date: 2010/03/26> + 35.670|date: 2010/03/29> + 35.780|date: 2010/03/30> + 35.520|date: 2010/03/31> + 35.580|date: 2010/04/01> + 35.710|date: 2010/04/05> + 35.580|date: 2010/04/06> + 35.560|date: 2010/04/07> + 35.030|date: 2010/04/08> + 34.630|date: 2010/04/09> + 35.410|date: 2010/04/12> + 34.900|date: 2010/04/13> + 34.680|date: 2010/04/14> + 35.070|date: 2010/04/15> + 34.560|date: 2010/04/16> + 33.970|date: 2010/04/19> + 34.180|date: 2010/04/20> + 34.850|date: 2010/04/21> + 35.360|date: 2010/04/22> + 35.840|date: 2010/04/23> + 36.110|date: 2010/04/26> + 35.990|date: 2010/04/27> + 35.600|date: 2010/04/28> + 35.380|date: 2010/04/29> + 34.870|date: 2010/04/30> + 33.710|date: 2010/05/03> + 33.120|date: 2010/05/04> + 32.700|date: 2010/05/05> + 32.840|date: 2010/05/06> + 32.760|date: 2010/05/07> + 32.850|date: 2010/05/10> + 33.970|date: 2010/05/11> + 34.130|date: 2010/05/12> + 34.800|date: 2010/05/13> + 34.210|date: 2010/05/14> + 33.970|date: 2010/05/17> + 33.800|date: 2010/05/18> + 33.240|date: 2010/05/19> + 31.120|date: 2010/05/21> + 31.910|date: 2010/05/24> + 30.780|date: 2010/05/25> + 31.460|date: 2010/05/26> + 31.430|date: 2010/05/27> + 32.120|date: 2010/05/28> + 32.360|date: 2010/06/01> + 32.220|date: 2010/06/02> + 32.660|date: 2010/06/03> + 32.090|date: 2010/06/04> + 31.620|date: 2010/06/07> + 31.250|date: 2010/06/08> + 31.240|date: 2010/06/09> + 31.150|date: 2010/06/10> + 31.210|date: 2010/06/11> + 32.000|date: 2010/06/14> + 31.780|date: 2010/06/15> + 32.390|date: 2010/06/16> + 32.630|date: 2010/06/17> + 33.120|date: 2010/06/18> + 33.800|date: 2010/06/21> + 33.770|date: 2010/06/22> + 32.370|date: 2010/06/23> + 30.370|date: 2010/06/24> + 30.400|date: 2010/06/25> + 29.850|date: 2010/06/28> + 28.320|date: 2010/06/29> + 26.820|date: 2010/06/30> + 26.560|date: 2010/07/01> + 26.660|date: 2010/07/02> + 27.120|date: 2010/07/06> + 26.330|date: 2010/07/07> + 26.950|date: 2010/07/08> + 26.770|date: 2010/07/09> + 27.240|date: 2010/07/12> + 27.340|date: 2010/07/13> + 28.170|date: 2010/07/14> + 27.970|date: 2010/07/15> + 28.290|date: 2010/07/16> + 27.490|date: 2010/07/19> + 27.180|date: 2010/07/20> + 27.940|date: 2010/07/21> + 27.840|date: 2010/07/22> + 28.590|date: 2010/07/23> + 29.200|date: 2010/07/26> + 29.340|date: 2010/07/27> + 29.120|date: 2010/07/28> + 28.990|date: 2010/07/29> + 28.390|date: 2010/07/30> + 29.090|date: 2010/08/02> + 29.480|date: 2010/08/03> + 29.300|date: 2010/08/04> + 29.360|date: 2010/08/05> + 29.060|date: 2010/08/06> + 29.390|date: 2010/08/09> + 29.230|date: 2010/08/10> + 28.820|date: 2010/08/11> + 27.840|date: 2010/08/12> + 27.990|date: 2010/08/13> + 27.780|date: 2010/08/16> + 27.520|date: 2010/08/17> + 27.990|date: 2010/08/19> + 27.740|date: 2010/08/20> high |ticker: ADBE> => 32.930|date: 2009/08/21> + 33.230|date: 2009/08/24> + 32.970|date: 2009/08/25> + 32.760|date: 2009/08/26> + 32.560|date: 2009/08/27> + 32.980|date: 2009/08/28> + 31.810|date: 2009/08/31> + 32.080|date: 2009/09/01> + 31.270|date: 2009/09/02> + 31.520|date: 2009/09/03> + 32.100|date: 2009/09/04> + 32.920|date: 2009/09/09> + 34.130|date: 2009/09/10> + 34.981|date: 2009/09/11> + 35.290|date: 2009/09/14> + 35.780|date: 2009/09/15> + 33.850|date: 2009/09/16> + 33.590|date: 2009/09/17> + 33.430|date: 2009/09/18> + 33.650|date: 2009/09/21> + 33.310|date: 2009/09/22> + 33.330|date: 2009/09/23> + 32.860|date: 2009/09/24> + 32.410|date: 2009/09/25> + 33.260|date: 2009/09/28> + 33.220|date: 2009/09/29> + 33.220|date: 2009/09/30> + 32.780|date: 2009/10/01> + 32.540|date: 2009/10/02> + 32.719|date: 2009/10/05> + 33.750|date: 2009/10/06> + 33.740|date: 2009/10/07> + 34.600|date: 2009/10/08> + 34.770|date: 2009/10/09> + 34.880|date: 2009/10/12> + 34.710|date: 2009/10/13> + 35.520|date: 2009/10/14> + 35.850|date: 2009/10/15> + 35.950|date: 2009/10/16> + 35.930|date: 2009/10/19> + 35.600|date: 2009/10/20> + 35.690|date: 2009/10/21> + 35.280|date: 2009/10/22> + 35.570|date: 2009/10/23> + 35.388|date: 2009/10/26> + 34.910|date: 2009/10/27> + 33.792|date: 2009/10/28> + 34.920|date: 2009/11/05> + 35.191|date: 2009/11/06> + 36.580|date: 2009/11/09> + 36.750|date: 2009/11/10> + 36.030|date: 2009/11/11> + 36.600|date: 2009/11/13> + 37.150|date: 2009/11/16> + 36.950|date: 2009/11/17> + 36.780|date: 2009/11/18> + 36.480|date: 2009/11/19> + 36.070|date: 2009/11/20> + 36.680|date: 2009/11/23> + 36.440|date: 2009/11/24> + 36.330|date: 2009/11/25> + 35.660|date: 2009/11/27> + 35.440|date: 2009/11/30> + 36.525|date: 2009/12/01> + 36.910|date: 2009/12/02> + 36.840|date: 2009/12/03> + 36.940|date: 2009/12/04> + 36.840|date: 2009/12/07> + 36.270|date: 2009/12/08> + 36.000|date: 2009/12/09> + 36.150|date: 2009/12/10> + 35.980|date: 2009/12/11> + 35.840|date: 2009/12/14> + 36.660|date: 2009/12/15> + 38.200|date: 2009/12/16> + 37.520|date: 2009/12/17> + 37.470|date: 2009/12/18> + 37.680|date: 2009/12/21> + 37.500|date: 2009/12/22> + 37.370|date: 2009/12/23> + 37.170|date: 2009/12/24> + 37.421|date: 2009/12/28> + 37.340|date: 2009/12/29> + 37.500|date: 2009/12/30> + 37.210|date: 2009/12/31> + 37.300|date: 2010/01/04> + 37.800|date: 2010/01/05> + 37.740|date: 2010/01/06> + 37.587|date: 2010/01/07> + 36.970|date: 2010/01/08> + 36.770|date: 2010/01/11> + 36.140|date: 2010/01/12> + 36.360|date: 2010/01/13> + 36.510|date: 2010/01/14> + 36.210|date: 2010/01/15> + 37.020|date: 2010/01/19> + 36.510|date: 2010/01/20> + 36.650|date: 2010/01/21> + 35.820|date: 2010/01/22> + 34.976|date: 2010/01/25> + 34.290|date: 2010/01/26> + 33.680|date: 2010/01/27> + 33.660|date: 2010/01/28> + 33.240|date: 2010/01/29> + 32.540|date: 2010/02/01> + 33.130|date: 2010/02/02> + 33.430|date: 2010/02/03> + 32.960|date: 2010/02/04> + 32.800|date: 2010/02/05> + 32.790|date: 2010/02/08> + 32.660|date: 2010/02/09> + 33.550|date: 2010/02/10> + 33.160|date: 2010/02/11> + 32.280|date: 2010/02/12> + 31.870|date: 2010/02/16> + 32.430|date: 2010/02/17> + 33.330|date: 2010/02/18> + 34.160|date: 2010/02/19> + 34.210|date: 2010/02/22> + 33.820|date: 2010/02/23> + 34.630|date: 2010/02/24> + 34.590|date: 2010/02/25> + 34.700|date: 2010/02/26> + 35.000|date: 2010/03/01> + 35.095|date: 2010/03/02> + 35.150|date: 2010/03/03> + 35.090|date: 2010/03/04> + 35.440|date: 2010/03/05> + 35.400|date: 2010/03/08> + 35.620|date: 2010/03/09> + 35.350|date: 2010/03/10> + 35.270|date: 2010/03/11> + 35.270|date: 2010/03/12> + 35.560|date: 2010/03/15> + 35.680|date: 2010/03/16> + 36.080|date: 2010/03/17> + 35.950|date: 2010/03/18> + 35.950|date: 2010/03/19> + 35.060|date: 2010/03/22> + 35.420|date: 2010/03/23> + 37.300|date: 2010/03/24> + 36.790|date: 2010/03/25> + 36.105|date: 2010/03/26> + 36.010|date: 2010/03/29> + 35.900|date: 2010/03/30> + 35.700|date: 2010/03/31> + 35.880|date: 2010/04/01> + 36.070|date: 2010/04/05> + 35.930|date: 2010/04/06> + 35.640|date: 2010/04/07> + 35.078|date: 2010/04/08> + 35.470|date: 2010/04/09> + 35.540|date: 2010/04/12> + 35.090|date: 2010/04/13> + 35.040|date: 2010/04/14> + 35.100|date: 2010/04/15> + 34.580|date: 2010/04/16> + 34.200|date: 2010/04/19> + 35.140|date: 2010/04/20> + 35.090|date: 2010/04/21> + 36.020|date: 2010/04/22> + 36.290|date: 2010/04/23> + 36.350|date: 2010/04/26> + 36.000|date: 2010/04/27> + 35.610|date: 2010/04/28> + 35.560|date: 2010/04/29> + 34.990|date: 2010/04/30> + 33.960|date: 2010/05/03> + 33.170|date: 2010/05/04> + 33.580|date: 2010/05/05> + 33.740|date: 2010/05/06> + 32.960|date: 2010/05/07> + 34.290|date: 2010/05/10> + 34.380|date: 2010/05/11> + 34.930|date: 2010/05/12> + 35.400|date: 2010/05/13> + 34.400|date: 2010/05/14> + 34.220|date: 2010/05/17> + 34.310|date: 2010/05/18> + 33.660|date: 2010/05/19> + 32.330|date: 2010/05/21> + 32.170|date: 2010/05/24> + 31.560|date: 2010/05/25> + 31.720|date: 2010/05/26> + 32.210|date: 2010/05/27> + 32.420|date: 2010/05/28> + 33.040|date: 2010/06/01> + 32.970|date: 2010/06/02> + 33.160|date: 2010/06/03> + 32.470|date: 2010/06/04> + 31.740|date: 2010/06/07> + 31.260|date: 2010/06/08> + 31.520|date: 2010/06/09> + 31.760|date: 2010/06/10> + 31.840|date: 2010/06/11> + 32.380|date: 2010/06/14> + 32.620|date: 2010/06/15> + 32.590|date: 2010/06/16> + 33.220|date: 2010/06/17> + 34.000|date: 2010/06/18> + 33.960|date: 2010/06/21> + 33.770|date: 2010/06/22> + 32.420|date: 2010/06/23> + 30.810|date: 2010/06/24> + 30.570|date: 2010/06/25> + 30.090|date: 2010/06/28> + 28.370|date: 2010/06/29> + 27.200|date: 2010/06/30> + 26.880|date: 2010/07/01> + 26.990|date: 2010/07/02> + 27.370|date: 2010/07/06> + 26.850|date: 2010/07/07> + 27.050|date: 2010/07/08> + 27.240|date: 2010/07/09> + 27.610|date: 2010/07/12> + 28.430|date: 2010/07/13> + 28.420|date: 2010/07/14> + 28.300|date: 2010/07/15> + 28.290|date: 2010/07/16> + 27.800|date: 2010/07/19> + 27.870|date: 2010/07/20> + 28.280|date: 2010/07/21> + 28.740|date: 2010/07/22> + 29.350|date: 2010/07/23> + 29.280|date: 2010/07/26> + 29.390|date: 2010/07/27> + 29.370|date: 2010/07/28> + 29.100|date: 2010/07/29> + 28.840|date: 2010/07/30> + 29.760|date: 2010/08/02> + 29.490|date: 2010/08/03> + 29.750|date: 2010/08/04> + 29.640|date: 2010/08/05> + 29.415|date: 2010/08/06> + 29.540|date: 2010/08/09> + 29.410|date: 2010/08/10> + 28.850|date: 2010/08/11> + 28.330|date: 2010/08/12> + 28.340|date: 2010/08/13> + 27.840|date: 2010/08/16> + 28.070|date: 2010/08/17> + 28.140|date: 2010/08/19> + 28.040|date: 2010/08/20> low |ticker: ADBE> => 32.000|date: 2009/08/21> + 32.520|date: 2009/08/24> + 32.330|date: 2009/08/25> + 32.150|date: 2009/08/26> + 31.720|date: 2009/08/27> + 31.310|date: 2009/08/28> + 31.100|date: 2009/08/31> + 30.890|date: 2009/09/01> + 30.730|date: 2009/09/02> + 30.700|date: 2009/09/03> + 31.430|date: 2009/09/04> + 32.120|date: 2009/09/09> + 32.510|date: 2009/09/10> + 34.050|date: 2009/09/11> + 34.283|date: 2009/09/14> + 34.800|date: 2009/09/15> + 33.010|date: 2009/09/16> + 32.720|date: 2009/09/17> + 32.700|date: 2009/09/18> + 32.750|date: 2009/09/21> + 32.980|date: 2009/09/22> + 32.680|date: 2009/09/23> + 32.070|date: 2009/09/24> + 31.890|date: 2009/09/25> + 32.120|date: 2009/09/28> + 32.530|date: 2009/09/29> + 32.120|date: 2009/09/30> + 31.960|date: 2009/10/01> + 31.590|date: 2009/10/02> + 32.120|date: 2009/10/05> + 32.630|date: 2009/10/06> + 33.060|date: 2009/10/07> + 33.700|date: 2009/10/08> + 33.980|date: 2009/10/09> + 34.150|date: 2009/10/12> + 34.160|date: 2009/10/13> + 34.810|date: 2009/10/14> + 35.070|date: 2009/10/15> + 35.350|date: 2009/10/16> + 35.490|date: 2009/10/19> + 34.990|date: 2009/10/20> + 34.740|date: 2009/10/21> + 34.010|date: 2009/10/22> + 34.560|date: 2009/10/23> + 34.300|date: 2009/10/26> + 33.790|date: 2009/10/27> + 32.700|date: 2009/10/28> + 33.980|date: 2009/11/05> + 34.380|date: 2009/11/06> + 35.410|date: 2009/11/09> + 36.350|date: 2009/11/10> + 34.460|date: 2009/11/11> + 35.690|date: 2009/11/13> + 36.110|date: 2009/11/16> + 36.440|date: 2009/11/17> + 36.000|date: 2009/11/18> + 35.500|date: 2009/11/19> + 35.490|date: 2009/11/20> + 35.980|date: 2009/11/23> + 35.840|date: 2009/11/24> + 35.900|date: 2009/11/25> + 34.630|date: 2009/11/27> + 34.540|date: 2009/11/30> + 35.270|date: 2009/12/01> + 36.360|date: 2009/12/02> + 36.000|date: 2009/12/03> + 35.980|date: 2009/12/04> + 36.200|date: 2009/12/07> + 35.580|date: 2009/12/08> + 35.260|date: 2009/12/09> + 35.630|date: 2009/12/10> + 35.150|date: 2009/12/11> + 35.310|date: 2009/12/14> + 35.500|date: 2009/12/15> + 36.866|date: 2009/12/16> + 36.990|date: 2009/12/17> + 37.020|date: 2009/12/18> + 37.040|date: 2009/12/21> + 37.200|date: 2009/12/22> + 36.860|date: 2009/12/23> + 36.810|date: 2009/12/24> + 36.970|date: 2009/12/28> + 36.970|date: 2009/12/29> + 37.030|date: 2009/12/30> + 36.700|date: 2009/12/31> + 36.650|date: 2010/01/04> + 36.870|date: 2010/01/05> + 37.200|date: 2010/01/06> + 36.810|date: 2010/01/07> + 36.340|date: 2010/01/08> + 35.950|date: 2010/01/11> + 35.385|date: 2010/01/12> + 35.600|date: 2010/01/13> + 35.790|date: 2010/01/14> + 35.470|date: 2010/01/15> + 35.810|date: 2010/01/19> + 35.620|date: 2010/01/20> + 35.460|date: 2010/01/21> + 34.350|date: 2010/01/22> + 33.970|date: 2010/01/25> + 33.620|date: 2010/01/26> + 32.650|date: 2010/01/27> + 32.480|date: 2010/01/28> + 32.170|date: 2010/01/29> + 32.060|date: 2010/02/01> + 32.310|date: 2010/02/02> + 32.540|date: 2010/02/03> + 32.200|date: 2010/02/04> + 31.850|date: 2010/02/05> + 32.020|date: 2010/02/08> + 31.910|date: 2010/02/09> + 32.570|date: 2010/02/10> + 32.280|date: 2010/02/11> + 31.280|date: 2010/02/12> + 31.280|date: 2010/02/16> + 31.960|date: 2010/02/17> + 32.470|date: 2010/02/18> + 33.565|date: 2010/02/19> + 33.510|date: 2010/02/22> + 33.201|date: 2010/02/23> + 33.560|date: 2010/02/24> + 33.540|date: 2010/02/25> + 34.055|date: 2010/02/26> + 34.530|date: 2010/03/01> + 34.640|date: 2010/03/02> + 34.610|date: 2010/03/03> + 34.580|date: 2010/03/04> + 34.930|date: 2010/03/05> + 35.020|date: 2010/03/08> + 35.040|date: 2010/03/09> + 35.040|date: 2010/03/10> + 35.000|date: 2010/03/11> + 35.110|date: 2010/03/12> + 35.000|date: 2010/03/15> + 34.930|date: 2010/03/16> + 35.452|date: 2010/03/17> + 35.565|date: 2010/03/18> + 34.500|date: 2010/03/19> + 34.600|date: 2010/03/22> + 34.690|date: 2010/03/23> + 36.480|date: 2010/03/24> + 35.860|date: 2010/03/25> + 35.250|date: 2010/03/26> + 35.600|date: 2010/03/29> + 35.290|date: 2010/03/30> + 35.270|date: 2010/03/31> + 35.245|date: 2010/04/01> + 35.660|date: 2010/04/05> + 35.550|date: 2010/04/06> + 34.950|date: 2010/04/07> + 34.630|date: 2010/04/08> + 34.440|date: 2010/04/09> + 34.910|date: 2010/04/12> + 34.510|date: 2010/04/13> + 34.570|date: 2010/04/14> + 34.170|date: 2010/04/15> + 33.530|date: 2010/04/16> + 33.320|date: 2010/04/19> + 34.100|date: 2010/04/20> + 34.790|date: 2010/04/21> + 35.000|date: 2010/04/22> + 35.720|date: 2010/04/23> + 35.990|date: 2010/04/26> + 35.190|date: 2010/04/27> + 35.050|date: 2010/04/28> + 34.540|date: 2010/04/29> + 33.565|date: 2010/04/30> + 33.400|date: 2010/05/03> + 32.220|date: 2010/05/04> + 32.540|date: 2010/05/05> + 30.240|date: 2010/05/06> + 31.680|date: 2010/05/07> + 32.750|date: 2010/05/10> + 33.700|date: 2010/05/11> + 34.060|date: 2010/05/12> + 34.360|date: 2010/05/13> + 33.260|date: 2010/05/14> + 33.178|date: 2010/05/17> + 33.040|date: 2010/05/18> + 32.530|date: 2010/05/19> + 30.970|date: 2010/05/21> + 31.610|date: 2010/05/24> + 30.480|date: 2010/05/25> + 30.798|date: 2010/05/26> + 31.390|date: 2010/05/27> + 31.690|date: 2010/05/28> + 32.100|date: 2010/06/01> + 31.790|date: 2010/06/02> + 32.650|date: 2010/06/03> + 31.490|date: 2010/06/04> + 30.940|date: 2010/06/07> + 30.600|date: 2010/06/08> + 30.630|date: 2010/06/09> + 30.830|date: 2010/06/10> + 31.160|date: 2010/06/11> + 31.640|date: 2010/06/14> + 31.780|date: 2010/06/15> + 32.220|date: 2010/06/16> + 32.600|date: 2010/06/17> + 33.040|date: 2010/06/18> + 32.930|date: 2010/06/21> + 32.680|date: 2010/06/22> + 30.180|date: 2010/06/23> + 30.100|date: 2010/06/24> + 29.690|date: 2010/06/25> + 28.710|date: 2010/06/28> + 26.760|date: 2010/06/29> + 26.320|date: 2010/06/30> + 26.010|date: 2010/07/01> + 26.330|date: 2010/07/02> + 26.040|date: 2010/07/06> + 26.200|date: 2010/07/07> + 26.420|date: 2010/07/08> + 26.710|date: 2010/07/09> + 26.940|date: 2010/07/12> + 27.240|date: 2010/07/13> + 27.670|date: 2010/07/14> + 27.720|date: 2010/07/15> + 27.206|date: 2010/07/16> + 27.290|date: 2010/07/19> + 26.940|date: 2010/07/20> + 27.520|date: 2010/07/21> + 27.800|date: 2010/07/22> + 28.540|date: 2010/07/23> + 28.805|date: 2010/07/26> + 28.830|date: 2010/07/27> + 28.590|date: 2010/07/28> + 28.380|date: 2010/07/29> + 28.110|date: 2010/07/30> + 28.900|date: 2010/08/02> + 28.930|date: 2010/08/03> + 29.060|date: 2010/08/04> + 29.240|date: 2010/08/05> + 28.730|date: 2010/08/06> + 29.120|date: 2010/08/09> + 28.760|date: 2010/08/10> + 28.230|date: 2010/08/11> + 27.760|date: 2010/08/12> + 27.860|date: 2010/08/13> + 27.210|date: 2010/08/16> + 27.420|date: 2010/08/17> + 27.270|date: 2010/08/19> + 27.410|date: 2010/08/20> close |ticker: ADBE> => 32.840|date: 2009/08/21> + 32.730|date: 2009/08/24> + 32.670|date: 2009/08/25> + 32.510|date: 2009/08/26> + 32.460|date: 2009/08/27> + 31.730|date: 2009/08/28> + 31.420|date: 2009/08/31> + 31.100|date: 2009/09/01> + 31.000|date: 2009/09/02> + 31.490|date: 2009/09/03> + 32.050|date: 2009/09/04> + 32.800|date: 2009/09/09> + 34.020|date: 2009/09/10> + 34.650|date: 2009/09/11> + 35.190|date: 2009/09/14> + 35.620|date: 2009/09/15> + 33.350|date: 2009/09/16> + 32.840|date: 2009/09/17> + 32.950|date: 2009/09/18> + 32.850|date: 2009/09/21> + 33.110|date: 2009/09/22> + 32.710|date: 2009/09/23> + 32.320|date: 2009/09/24> + 32.030|date: 2009/09/25> + 32.930|date: 2009/09/28> + 32.680|date: 2009/09/29> + 33.040|date: 2009/09/30> + 32.180|date: 2009/10/01> + 32.350|date: 2009/10/02> + 32.550|date: 2009/10/05> + 33.510|date: 2009/10/06> + 33.260|date: 2009/10/07> + 34.330|date: 2009/10/08> + 34.640|date: 2009/10/09> + 34.360|date: 2009/10/12> + 34.620|date: 2009/10/13> + 35.430|date: 2009/10/14> + 35.750|date: 2009/10/15> + 35.670|date: 2009/10/16> + 35.650|date: 2009/10/19> + 35.410|date: 2009/10/20> + 34.810|date: 2009/10/21> + 35.170|date: 2009/10/22> + 34.780|date: 2009/10/23> + 34.450|date: 2009/10/26> + 33.950|date: 2009/10/27> + 32.830|date: 2009/10/28> + 34.700|date: 2009/11/05> + 34.650|date: 2009/11/06> + 36.450|date: 2009/11/09> + 36.600|date: 2009/11/10> + 35.920|date: 2009/11/11> + 36.510|date: 2009/11/13> + 36.810|date: 2009/11/16> + 36.900|date: 2009/11/17> + 36.590|date: 2009/11/18> + 36.110|date: 2009/11/19> + 35.810|date: 2009/11/20> + 36.440|date: 2009/11/23> + 35.950|date: 2009/11/24> + 36.170|date: 2009/11/25> + 35.380|date: 2009/11/27> + 35.080|date: 2009/11/30> + 36.400|date: 2009/12/01> + 36.500|date: 2009/12/02> + 36.000|date: 2009/12/03> + 36.500|date: 2009/12/04> + 36.370|date: 2009/12/07> + 36.080|date: 2009/12/08> + 35.850|date: 2009/12/09> + 35.800|date: 2009/12/10> + 35.380|date: 2009/12/11> + 35.780|date: 2009/12/14> + 36.360|date: 2009/12/15> + 37.860|date: 2009/12/16> + 37.010|date: 2009/12/17> + 37.340|date: 2009/12/18> + 37.280|date: 2009/12/21> + 37.340|date: 2009/12/22> + 36.930|date: 2009/12/23> + 37.170|date: 2009/12/24> + 37.190|date: 2009/12/28> + 37.210|date: 2009/12/29> + 37.180|date: 2009/12/30> + 36.780|date: 2009/12/31> + 37.090|date: 2010/01/04> + 37.700|date: 2010/01/05> + 37.620|date: 2010/01/06> + 36.890|date: 2010/01/07> + 36.690|date: 2010/01/08> + 36.210|date: 2010/01/11> + 35.660|date: 2010/01/12> + 36.280|date: 2010/01/13> + 35.900|date: 2010/01/14> + 35.870|date: 2010/01/15> + 36.950|date: 2010/01/19> + 36.490|date: 2010/01/20> + 35.820|date: 2010/01/21> + 34.380|date: 2010/01/22> + 34.160|date: 2010/01/25> + 33.940|date: 2010/01/26> + 33.140|date: 2010/01/27> + 32.890|date: 2010/01/28> + 32.300|date: 2010/01/29> + 32.480|date: 2010/02/01> + 32.980|date: 2010/02/02> + 32.980|date: 2010/02/03> + 32.240|date: 2010/02/04> + 32.770|date: 2010/02/05> + 32.050|date: 2010/02/08> + 32.310|date: 2010/02/09> + 32.760|date: 2010/02/10> + 32.640|date: 2010/02/11> + 31.450|date: 2010/02/12> + 31.810|date: 2010/02/16> + 32.330|date: 2010/02/17> + 33.240|date: 2010/02/18> + 33.880|date: 2010/02/19> + 33.700|date: 2010/02/22> + 33.440|date: 2010/02/23> + 34.550|date: 2010/02/24> + 34.560|date: 2010/02/25> + 34.650|date: 2010/02/26> + 34.890|date: 2010/03/01> + 34.740|date: 2010/03/02> + 34.820|date: 2010/03/03> + 34.940|date: 2010/03/04> + 35.160|date: 2010/03/05> + 35.060|date: 2010/03/08> + 35.120|date: 2010/03/09> + 35.150|date: 2010/03/10> + 35.220|date: 2010/03/11> + 35.160|date: 2010/03/12> + 35.490|date: 2010/03/15> + 35.020|date: 2010/03/16> + 35.490|date: 2010/03/17> + 35.750|date: 2010/03/18> + 34.670|date: 2010/03/19> + 34.950|date: 2010/03/22> + 35.220|date: 2010/03/23> + 36.510|date: 2010/03/24> + 35.870|date: 2010/03/25> + 35.510|date: 2010/03/26> + 35.740|date: 2010/03/29> + 35.680|date: 2010/03/30> + 35.370|date: 2010/03/31> + 35.740|date: 2010/04/01> + 35.990|date: 2010/04/05> + 35.700|date: 2010/04/06> + 35.060|date: 2010/04/07> + 34.940|date: 2010/04/08> + 35.470|date: 2010/04/09> + 35.020|date: 2010/04/12> + 34.750|date: 2010/04/13> + 35.020|date: 2010/04/14> + 34.390|date: 2010/04/15> + 34.000|date: 2010/04/16> + 33.820|date: 2010/04/19> + 34.930|date: 2010/04/20> + 34.920|date: 2010/04/21> + 35.970|date: 2010/04/22> + 36.250|date: 2010/04/23> + 36.150|date: 2010/04/26> + 35.340|date: 2010/04/27> + 35.470|date: 2010/04/28> + 34.960|date: 2010/04/29> + 33.600|date: 2010/04/30> + 33.590|date: 2010/05/03> + 33.140|date: 2010/05/04> + 32.960|date: 2010/05/05> + 32.490|date: 2010/05/06> + 32.420|date: 2010/05/07> + 34.280|date: 2010/05/10> + 33.800|date: 2010/05/11> + 34.800|date: 2010/05/12> + 34.410|date: 2010/05/13> + 33.720|date: 2010/05/14> + 33.810|date: 2010/05/17> + 33.280|date: 2010/05/18> + 32.880|date: 2010/05/19> + 32.180|date: 2010/05/21> + 31.630|date: 2010/05/24> + 31.550|date: 2010/05/25> + 30.940|date: 2010/05/26> + 32.200|date: 2010/05/27> + 32.080|date: 2010/05/28> + 32.130|date: 2010/06/01> + 32.940|date: 2010/06/02> + 32.900|date: 2010/06/03> + 31.593|date: 2010/06/04> + 31.060|date: 2010/06/07> + 31.000|date: 2010/06/08> + 30.730|date: 2010/06/09> + 31.720|date: 2010/06/10> + 31.730|date: 2010/06/11> + 31.700|date: 2010/06/14> + 32.510|date: 2010/06/15> + 32.440|date: 2010/06/16> + 33.120|date: 2010/06/17> + 33.520|date: 2010/06/18> + 33.130|date: 2010/06/21> + 32.763|date: 2010/06/22> + 30.380|date: 2010/06/23> + 30.260|date: 2010/06/24> + 29.850|date: 2010/06/25> + 28.720|date: 2010/06/28> + 26.900|date: 2010/06/29> + 26.430|date: 2010/06/30> + 26.660|date: 2010/07/01> + 26.730|date: 2010/07/02> + 26.340|date: 2010/07/06> + 26.790|date: 2010/07/07> + 26.850|date: 2010/07/08> + 27.200|date: 2010/07/09> + 27.090|date: 2010/07/12> + 28.110|date: 2010/07/13> + 28.030|date: 2010/07/14> + 28.220|date: 2010/07/15> + 27.390|date: 2010/07/16> + 27.670|date: 2010/07/19> + 27.870|date: 2010/07/20> + 27.670|date: 2010/07/21> + 28.580|date: 2010/07/22> + 29.230|date: 2010/07/23> + 29.170|date: 2010/07/26> + 29.220|date: 2010/07/27> + 28.690|date: 2010/07/28> + 28.700|date: 2010/07/29> + 28.720|date: 2010/07/30> + 29.600|date: 2010/08/02> + 29.120|date: 2010/08/03> + 29.700|date: 2010/08/04> + 29.440|date: 2010/08/05> + 29.230|date: 2010/08/06> + 29.520|date: 2010/08/09> + 29.170|date: 2010/08/10> + 28.250|date: 2010/08/11> + 28.080|date: 2010/08/12> + 28.010|date: 2010/08/13> + 27.360|date: 2010/08/16> + 27.955|date: 2010/08/17> + 27.690|date: 2010/08/19> + 27.920|date: 2010/08/20> volume |ticker: ADBE> => 51086.000|date: 2009/08/21> + 47371.000|date: 2009/08/24> + 38613.000|date: 2009/08/25> + 40547.000|date: 2009/08/26> + 51713.000|date: 2009/08/27> + 71148.000|date: 2009/08/28> + 71321.000|date: 2009/08/31> + 76700.000|date: 2009/09/01> + 52330.000|date: 2009/09/02> + 43440.000|date: 2009/09/03> + 41107.000|date: 2009/09/04> + 58521.000|date: 2009/09/09> + 101999.000|date: 2009/09/10> + 75862.000|date: 2009/09/11> + 82468.000|date: 2009/09/14> + 107624.000|date: 2009/09/15> + 289122.000|date: 2009/09/16> + 138285.000|date: 2009/09/17> + 105124.000|date: 2009/09/18> + 58797.000|date: 2009/09/21> + 43693.000|date: 2009/09/22> + 69429.000|date: 2009/09/23> + 59484.000|date: 2009/09/24> + 45166.000|date: 2009/09/25> + 58492.000|date: 2009/09/28> + 50130.000|date: 2009/09/29> + 66332.000|date: 2009/09/30> + 72579.000|date: 2009/10/01> + 59229.000|date: 2009/10/02> + 48900.000|date: 2009/10/05> + 71175.000|date: 2009/10/06> + 41723.000|date: 2009/10/07> + 86293.000|date: 2009/10/08> + 37086.000|date: 2009/10/09> + 35976.000|date: 2009/10/12> + 45655.000|date: 2009/10/13> + 69081.000|date: 2009/10/14> + 80635.000|date: 2009/10/15> + 69096.000|date: 2009/10/16> + 41164.000|date: 2009/10/19> + 43577.000|date: 2009/10/20> + 50226.000|date: 2009/10/21> + 49133.000|date: 2009/10/22> + 36780.000|date: 2009/10/23> + 43796.000|date: 2009/10/26> + 42672.000|date: 2009/10/27> + 61690.000|date: 2009/10/28> + 41642.000|date: 2009/11/05> + 36938.000|date: 2009/11/06> + 88831.000|date: 2009/11/09> + 50794.000|date: 2009/11/10> + 137945.000|date: 2009/11/11> + 49896.000|date: 2009/11/13> + 52631.000|date: 2009/11/16> + 32832.000|date: 2009/11/17> + 39984.000|date: 2009/11/18> + 37544.000|date: 2009/11/19> + 33444.000|date: 2009/11/20> + 30854.000|date: 2009/11/23> + 37907.000|date: 2009/11/24> + 25044.000|date: 2009/11/25> + 20495.000|date: 2009/11/27> + 50749.000|date: 2009/11/30> + 54288.000|date: 2009/12/01> + 36456.000|date: 2009/12/02> + 36812.000|date: 2009/12/03> + 44331.000|date: 2009/12/04> + 31194.000|date: 2009/12/07> + 38631.000|date: 2009/12/08> + 44214.000|date: 2009/12/09> + 38844.000|date: 2009/12/10> + 43893.000|date: 2009/12/11> + 54470.000|date: 2009/12/14> + 80228.000|date: 2009/12/15> + 156194.000|date: 2009/12/16> + 65627.000|date: 2009/12/17> + 93347.000|date: 2009/12/18> + 50318.000|date: 2009/12/21> + 31921.000|date: 2009/12/22> + 55595.000|date: 2009/12/23> + 13499.000|date: 2009/12/24> + 25734.000|date: 2009/12/28> + 30931.000|date: 2009/12/29> + 21240.000|date: 2009/12/30> + 29003.000|date: 2009/12/31> + 47101.000|date: 2010/01/04> + 71087.000|date: 2010/01/05> + 53363.000|date: 2010/01/06> + 55766.000|date: 2010/01/07> + 54291.000|date: 2010/01/08> + 49014.000|date: 2010/01/11> + 50738.000|date: 2010/01/12> + 36600.000|date: 2010/01/13> + 45361.000|date: 2010/01/14> + 67322.000|date: 2010/01/15> + 59640.000|date: 2010/01/19> + 62584.000|date: 2010/01/20> + 74046.000|date: 2010/01/21> + 77212.000|date: 2010/01/22> + 69614.000|date: 2010/01/25> + 53562.000|date: 2010/01/26> + 98970.000|date: 2010/01/27> + 64177.000|date: 2010/01/28> + 83778.000|date: 2010/01/29> + 87054.000|date: 2010/02/01> + 57356.000|date: 2010/02/02> + 67319.000|date: 2010/02/03> + 94502.000|date: 2010/02/04> + 118814.000|date: 2010/02/05> + 86155.000|date: 2010/02/08> + 80476.000|date: 2010/02/09> + 95919.000|date: 2010/02/10> + 101253.000|date: 2010/02/11> + 212215.000|date: 2010/02/12> + 90381.000|date: 2010/02/16> + 92139.000|date: 2010/02/17> + 96146.000|date: 2010/02/18> + 123239.000|date: 2010/02/19> + 61197.000|date: 2010/02/22> + 79059.000|date: 2010/02/23> + 95451.000|date: 2010/02/24> + 77354.000|date: 2010/02/25> + 47925.000|date: 2010/02/26> + 49649.000|date: 2010/03/01> + 56033.000|date: 2010/03/02> + 40988.000|date: 2010/03/03> + 44410.000|date: 2010/03/04> + 83818.000|date: 2010/03/05> + 38500.000|date: 2010/03/08> + 54861.000|date: 2010/03/09> + 59697.000|date: 2010/03/10> + 43714.000|date: 2010/03/11> + 62623.000|date: 2010/03/12> + 39330.000|date: 2010/03/15> + 58192.000|date: 2010/03/16> + 83507.000|date: 2010/03/17> + 42269.000|date: 2010/03/18> + 163511.000|date: 2010/03/19> + 48960.000|date: 2010/03/22> + 85044.000|date: 2010/03/23> + 167792.000|date: 2010/03/24> + 65665.000|date: 2010/03/25> + 60491.000|date: 2010/03/26> + 50556.000|date: 2010/03/29> + 34697.000|date: 2010/03/30> + 44366.000|date: 2010/03/31> + 54676.000|date: 2010/04/01> + 52670.000|date: 2010/04/05> + 42113.000|date: 2010/04/06> + 66320.000|date: 2010/04/07> + 57267.000|date: 2010/04/08> + 72054.000|date: 2010/04/09> + 56905.000|date: 2010/04/12> + 58256.000|date: 2010/04/13> + 50376.000|date: 2010/04/14> + 95484.000|date: 2010/04/15> + 127189.000|date: 2010/04/16> + 68171.000|date: 2010/04/19> + 86319.000|date: 2010/04/20> + 68961.000|date: 2010/04/21> + 116499.000|date: 2010/04/22> + 65285.000|date: 2010/04/23> + 56104.000|date: 2010/04/26> + 69386.000|date: 2010/04/27> + 52900.000|date: 2010/04/28> + 109583.000|date: 2010/04/29> + 127357.000|date: 2010/04/30> + 88651.000|date: 2010/05/03> + 110299.000|date: 2010/05/04> + 122261.000|date: 2010/05/05> + 146503.000|date: 2010/05/06> + 148972.000|date: 2010/05/07> + 114166.000|date: 2010/05/10> + 69292.000|date: 2010/05/11> + 79738.000|date: 2010/05/12> + 49579.000|date: 2010/05/13> + 70820.000|date: 2010/05/14> + 62352.000|date: 2010/05/17> + 62090.000|date: 2010/05/18> + 60981.000|date: 2010/05/19> + 77581.000|date: 2010/05/21> + 65422.000|date: 2010/05/24> + 63687.000|date: 2010/05/25> + 88205.000|date: 2010/05/26> + 74963.000|date: 2010/05/27> + 87788.000|date: 2010/05/28> + 97443.000|date: 2010/06/01> + 72136.000|date: 2010/06/02> + 88474.000|date: 2010/06/03> + 85074.000|date: 2010/06/04> + 83854.000|date: 2010/06/07> + 77677.000|date: 2010/06/08> + 58102.000|date: 2010/06/09> + 56667.000|date: 2010/06/10> + 72331.000|date: 2010/06/11> + 52400.000|date: 2010/06/14> + 59301.000|date: 2010/06/15> + 46144.000|date: 2010/06/16> + 72506.000|date: 2010/06/17> + 95139.000|date: 2010/06/18> + 57627.000|date: 2010/06/21> + 95935.000|date: 2010/06/22> + 358517.000|date: 2010/06/23> + 202896.000|date: 2010/06/24> + 150307.000|date: 2010/06/25> + 145126.000|date: 2010/06/28> + 220636.000|date: 2010/06/29> + 174688.000|date: 2010/06/30> + 157284.000|date: 2010/07/01> + 104203.000|date: 2010/07/02> + 135092.000|date: 2010/07/06> + 117535.000|date: 2010/07/07> + 88519.000|date: 2010/07/08> + 53169.000|date: 2010/07/09> + 70126.000|date: 2010/07/12> + 135778.000|date: 2010/07/13> + 94571.000|date: 2010/07/14> + 48384.000|date: 2010/07/15> + 72541.000|date: 2010/07/16> + 51518.000|date: 2010/07/19> + 56905.000|date: 2010/07/20> + 83223.000|date: 2010/07/21> + 61384.000|date: 2010/07/22> + 77031.000|date: 2010/07/23> + 50617.000|date: 2010/07/26> + 51753.000|date: 2010/07/27> + 44516.000|date: 2010/07/28> + 53202.000|date: 2010/07/29> + 45314.000|date: 2010/07/30> + 55846.000|date: 2010/08/02> + 56518.000|date: 2010/08/03> + 67005.000|date: 2010/08/04> + 46125.000|date: 2010/08/05> + 51491.000|date: 2010/08/06> + 34833.000|date: 2010/08/09> + 40631.000|date: 2010/08/10> + 75058.000|date: 2010/08/11> + 76939.000|date: 2010/08/12> + 66254.000|date: 2010/08/13> + 63344.000|date: 2010/08/16> + 68183.000|date: 2010/08/17> + 51266.000|date: 2010/08/19> + 52537.000|date: 2010/08/20> open |ticker: ADI> => 28.210|date: 2009/08/21> + 28.490|date: 2009/08/24> + 28.080|date: 2009/08/25> + 28.400|date: 2009/08/26> + 28.500|date: 2009/08/27> + 28.850|date: 2009/08/28> + 28.440|date: 2009/08/31> + 28.080|date: 2009/09/01> + 27.570|date: 2009/09/02> + 27.830|date: 2009/09/03> + 28.030|date: 2009/09/04> + 29.300|date: 2009/09/09> + 29.120|date: 2009/09/10> + 29.380|date: 2009/09/11> + 28.370|date: 2009/09/14> + 28.790|date: 2009/09/15> + 28.050|date: 2009/09/16> + 27.450|date: 2009/09/17> + 27.650|date: 2009/09/18> + 27.170|date: 2009/09/21> + 27.290|date: 2009/09/22> + 27.370|date: 2009/09/23> + 27.880|date: 2009/09/24> + 27.300|date: 2009/09/25> + 27.770|date: 2009/09/28> + 28.050|date: 2009/09/29> + 27.090|date: 2009/09/30> + 27.570|date: 2009/10/01> + 26.430|date: 2009/10/02> + 26.260|date: 2009/10/05> + 26.550|date: 2009/10/06> + 26.960|date: 2009/10/07> + 26.860|date: 2009/10/08> + 26.280|date: 2009/10/09> + 27.480|date: 2009/10/12> + 28.010|date: 2009/10/13> + 28.620|date: 2009/10/14> + 28.590|date: 2009/10/15> + 27.860|date: 2009/10/16> + 27.680|date: 2009/10/19> + 27.910|date: 2009/10/20> + 27.560|date: 2009/10/21> + 27.220|date: 2009/10/22> + 28.120|date: 2009/10/23> + 27.050|date: 2009/10/26> + 27.210|date: 2009/10/27> + 26.370|date: 2009/10/28> + 26.500|date: 2009/11/05> + 26.710|date: 2009/11/06> + 26.680|date: 2009/11/09> + 27.300|date: 2009/11/10> + 27.790|date: 2009/11/11> + 27.640|date: 2009/11/12> + 27.360|date: 2009/11/13> + 27.540|date: 2009/11/16> + 28.170|date: 2009/11/17> + 28.900|date: 2009/11/18> + 27.880|date: 2009/11/19> + 27.650|date: 2009/11/20> + 27.990|date: 2009/11/23> + 29.150|date: 2009/11/24> + 29.490|date: 2009/11/25> + 29.480|date: 2009/11/27> + 29.680|date: 2009/11/30> + 30.100|date: 2009/12/01> + 30.160|date: 2009/12/02> + 30.680|date: 2009/12/03> + 30.750|date: 2009/12/04> + 30.470|date: 2009/12/07> + 30.380|date: 2009/12/08> + 30.130|date: 2009/12/09> + 30.590|date: 2009/12/10> + 30.530|date: 2009/12/11> + 30.570|date: 2009/12/14> + 30.690|date: 2009/12/15> + 30.620|date: 2009/12/16> + 30.670|date: 2009/12/17> + 30.890|date: 2009/12/18> + 31.010|date: 2009/12/21> + 31.260|date: 2009/12/22> + 31.290|date: 2009/12/23> + 31.400|date: 2009/12/24> + 31.730|date: 2009/12/28> + 31.380|date: 2009/12/29> + 31.200|date: 2009/12/30> + 31.720|date: 2009/12/31> + 31.790|date: 2010/01/04> + 31.630|date: 2010/01/05> + 31.710|date: 2010/01/06> + 31.460|date: 2010/01/07> + 31.200|date: 2010/01/08> + 31.580|date: 2010/01/11> + 30.550|date: 2010/01/12> + 30.200|date: 2010/01/13> + 30.000|date: 2010/01/14> + 29.850|date: 2010/01/15> + 29.030|date: 2010/01/19> + 29.520|date: 2010/01/20> + 29.130|date: 2010/01/21> + 28.970|date: 2010/01/22> + 28.000|date: 2010/01/25> + 27.740|date: 2010/01/26> + 27.390|date: 2010/01/27> + 27.660|date: 2010/01/28> + 27.600|date: 2010/01/29> + 26.920|date: 2010/02/01> + 27.550|date: 2010/02/02> + 27.620|date: 2010/02/03> + 27.440|date: 2010/02/04> + 26.500|date: 2010/02/05> + 26.980|date: 2010/02/08> + 27.210|date: 2010/02/09> + 27.030|date: 2010/02/10> + 27.180|date: 2010/02/11> + 27.510|date: 2010/02/12> + 28.600|date: 2010/02/16> + 28.670|date: 2010/02/17> + 28.960|date: 2010/02/18> + 29.360|date: 2010/02/19> + 29.950|date: 2010/02/22> + 29.770|date: 2010/02/23> + 29.300|date: 2010/02/24> + 29.330|date: 2010/02/25> + 29.790|date: 2010/02/26> + 29.310|date: 2010/03/01> + 29.910|date: 2010/03/02> + 29.620|date: 2010/03/03> + 29.300|date: 2010/03/04> + 29.300|date: 2010/03/05> + 29.430|date: 2010/03/08> + 29.270|date: 2010/03/09> + 29.760|date: 2010/03/10> + 30.000|date: 2010/03/11> + 29.310|date: 2010/03/12> + 29.020|date: 2010/03/15> + 29.040|date: 2010/03/16> + 30.110|date: 2010/03/17> + 30.540|date: 2010/03/18> + 30.230|date: 2010/03/19> + 29.600|date: 2010/03/22> + 30.110|date: 2010/03/23> + 30.320|date: 2010/03/24> + 29.300|date: 2010/03/25> + 28.940|date: 2010/03/26> + 28.530|date: 2010/03/29> + 28.810|date: 2010/03/30> + 28.940|date: 2010/03/31> + 29.000|date: 2010/04/01> + 28.890|date: 2010/04/05> + 29.300|date: 2010/04/06> + 29.155|date: 2010/04/07> + 29.300|date: 2010/04/08> + 29.050|date: 2010/04/09> + 29.190|date: 2010/04/12> + 29.560|date: 2010/04/13> + 30.240|date: 2010/04/14> + 31.280|date: 2010/04/15> + 31.180|date: 2010/04/16> + 30.460|date: 2010/04/19> + 30.580|date: 2010/04/20> + 30.900|date: 2010/04/21> + 29.950|date: 2010/04/22> + 30.370|date: 2010/04/23> + 30.760|date: 2010/04/26> + 30.970|date: 2010/04/27> + 30.240|date: 2010/04/28> + 30.330|date: 2010/04/29> + 30.960|date: 2010/04/30> + 30.230|date: 2010/05/03> + 29.640|date: 2010/05/04> + 29.040|date: 2010/05/05> + 29.110|date: 2010/05/06> + 27.910|date: 2010/05/07> + 29.000|date: 2010/05/10> + 28.880|date: 2010/05/11> + 29.020|date: 2010/05/12> + 29.040|date: 2010/05/13> + 28.410|date: 2010/05/14> + 27.820|date: 2010/05/17> + 28.670|date: 2010/05/18> + 28.070|date: 2010/05/19> + 28.200|date: 2010/05/20> + 27.760|date: 2010/05/21> + 28.550|date: 2010/05/24> + 27.810|date: 2010/05/25> + 28.850|date: 2010/05/26> + 29.020|date: 2010/05/27> + 29.660|date: 2010/05/28> + 29.070|date: 2010/06/01> + 29.230|date: 2010/06/02> + 29.690|date: 2010/06/03> + 29.600|date: 2010/06/04> + 29.150|date: 2010/06/07> + 28.140|date: 2010/06/08> + 28.310|date: 2010/06/09> + 28.240|date: 2010/06/10> + 28.360|date: 2010/06/11> + 29.360|date: 2010/06/14> + 29.080|date: 2010/06/15> + 30.170|date: 2010/06/16> + 30.800|date: 2010/06/17> + 30.640|date: 2010/06/18> + 30.910|date: 2010/06/21> + 30.340|date: 2010/06/22> + 29.610|date: 2010/06/23> + 29.770|date: 2010/06/24> + 29.370|date: 2010/06/25> + 29.190|date: 2010/06/28> + 28.740|date: 2010/06/29> + 28.230|date: 2010/06/30> + 27.860|date: 2010/07/01> + 28.020|date: 2010/07/02> + 28.260|date: 2010/07/06> + 27.880|date: 2010/07/07> + 29.760|date: 2010/07/08> + 29.120|date: 2010/07/09> + 29.150|date: 2010/07/12> + 29.650|date: 2010/07/13> + 30.400|date: 2010/07/14> + 29.570|date: 2010/07/15> + 29.540|date: 2010/07/16> + 29.300|date: 2010/07/19> + 29.380|date: 2010/07/20> + 30.070|date: 2010/07/21> + 29.930|date: 2010/07/22> + 30.570|date: 2010/07/23> + 30.670|date: 2010/07/26> + 31.330|date: 2010/07/27> + 30.880|date: 2010/07/28> + 30.510|date: 2010/07/29> + 29.500|date: 2010/07/30> + 30.160|date: 2010/08/02> + 30.070|date: 2010/08/03> + 30.060|date: 2010/08/04> + 30.110|date: 2010/08/05> + 29.910|date: 2010/08/06> + 30.380|date: 2010/08/09> + 30.120|date: 2010/08/10> + 29.320|date: 2010/08/11> + 28.600|date: 2010/08/12> + 28.160|date: 2010/08/13> + 27.950|date: 2010/08/16> + 28.560|date: 2010/08/17> + 30.020|date: 2010/08/19> + 29.580|date: 2010/08/20> high |ticker: ADI> => 28.440|date: 2009/08/21> + 28.615|date: 2009/08/24> + 28.490|date: 2009/08/25> + 28.780|date: 2009/08/26> + 28.630|date: 2009/08/27> + 29.220|date: 2009/08/28> + 28.580|date: 2009/08/31> + 28.940|date: 2009/09/01> + 28.150|date: 2009/09/02> + 28.160|date: 2009/09/03> + 28.850|date: 2009/09/04> + 29.415|date: 2009/09/09> + 29.710|date: 2009/09/10> + 29.380|date: 2009/09/11> + 28.690|date: 2009/09/14> + 28.980|date: 2009/09/15> + 28.350|date: 2009/09/16> + 27.840|date: 2009/09/17> + 27.800|date: 2009/09/18> + 27.435|date: 2009/09/21> + 27.420|date: 2009/09/22> + 28.360|date: 2009/09/23> + 27.890|date: 2009/09/24> + 27.740|date: 2009/09/25> + 28.250|date: 2009/09/28> + 28.140|date: 2009/09/29> + 27.900|date: 2009/09/30> + 27.700|date: 2009/10/01> + 26.870|date: 2009/10/02> + 26.520|date: 2009/10/05> + 27.050|date: 2009/10/06> + 27.050|date: 2009/10/07> + 26.930|date: 2009/10/08> + 27.450|date: 2009/10/09> + 28.400|date: 2009/10/12> + 28.310|date: 2009/10/13> + 28.990|date: 2009/10/14> + 28.620|date: 2009/10/15> + 27.910|date: 2009/10/16> + 28.170|date: 2009/10/19> + 28.050|date: 2009/10/20> + 27.930|date: 2009/10/21> + 27.610|date: 2009/10/22> + 28.120|date: 2009/10/23> + 27.670|date: 2009/10/26> + 27.600|date: 2009/10/27> + 26.730|date: 2009/10/28> + 27.020|date: 2009/11/05> + 27.030|date: 2009/11/06> + 27.250|date: 2009/11/09> + 27.740|date: 2009/11/10> + 28.340|date: 2009/11/11> + 28.100|date: 2009/11/12> + 27.560|date: 2009/11/13> + 28.340|date: 2009/11/16> + 28.195|date: 2009/11/17> + 28.900|date: 2009/11/18> + 28.000|date: 2009/11/19> + 27.750|date: 2009/11/20> + 27.990|date: 2009/11/23> + 30.060|date: 2009/11/24> + 30.150|date: 2009/11/25> + 29.950|date: 2009/11/27> + 29.990|date: 2009/11/30> + 30.480|date: 2009/12/01> + 30.595|date: 2009/12/02> + 30.730|date: 2009/12/03> + 30.980|date: 2009/12/04> + 30.750|date: 2009/12/07> + 30.600|date: 2009/12/08> + 30.490|date: 2009/12/09> + 30.650|date: 2009/12/10> + 30.650|date: 2009/12/11> + 30.690|date: 2009/12/14> + 30.750|date: 2009/12/15> + 31.030|date: 2009/12/16> + 30.795|date: 2009/12/17> + 31.000|date: 2009/12/18> + 31.290|date: 2009/12/21> + 31.390|date: 2009/12/22> + 31.380|date: 2009/12/23> + 31.730|date: 2009/12/24> + 31.730|date: 2009/12/28> + 31.420|date: 2009/12/29> + 31.760|date: 2009/12/30> + 31.910|date: 2009/12/31> + 32.190|date: 2010/01/04> + 31.810|date: 2010/01/05> + 31.850|date: 2010/01/06> + 31.650|date: 2010/01/07> + 31.510|date: 2010/01/08> + 31.590|date: 2010/01/11> + 30.750|date: 2010/01/12> + 30.200|date: 2010/01/13> + 30.050|date: 2010/01/14> + 29.850|date: 2010/01/15> + 29.550|date: 2010/01/19> + 29.520|date: 2010/01/20> + 29.520|date: 2010/01/21> + 29.100|date: 2010/01/22> + 28.320|date: 2010/01/25> + 27.990|date: 2010/01/26> + 28.000|date: 2010/01/27> + 27.700|date: 2010/01/28> + 27.950|date: 2010/01/29> + 27.610|date: 2010/02/01> + 27.930|date: 2010/02/02> + 27.870|date: 2010/02/03> + 27.440|date: 2010/02/04> + 26.950|date: 2010/02/05> + 27.150|date: 2010/02/08> + 27.560|date: 2010/02/09> + 27.420|date: 2010/02/10> + 27.980|date: 2010/02/11> + 28.200|date: 2010/02/12> + 28.690|date: 2010/02/16> + 28.850|date: 2010/02/17> + 29.800|date: 2010/02/18> + 30.000|date: 2010/02/19> + 30.040|date: 2010/02/22> + 29.880|date: 2010/02/23> + 29.660|date: 2010/02/24> + 29.630|date: 2010/02/25> + 29.790|date: 2010/02/26> + 29.850|date: 2010/03/01> + 30.140|date: 2010/03/02> + 29.760|date: 2010/03/03> + 29.400|date: 2010/03/04> + 29.790|date: 2010/03/05> + 29.600|date: 2010/03/08> + 29.440|date: 2010/03/09> + 30.415|date: 2010/03/10> + 30.000|date: 2010/03/11> + 29.510|date: 2010/03/12> + 29.050|date: 2010/03/15> + 30.050|date: 2010/03/16> + 30.580|date: 2010/03/17> + 30.540|date: 2010/03/18> + 30.380|date: 2010/03/19> + 30.220|date: 2010/03/22> + 30.440|date: 2010/03/23> + 30.320|date: 2010/03/24> + 29.520|date: 2010/03/25> + 29.180|date: 2010/03/26> + 29.080|date: 2010/03/29> + 29.130|date: 2010/03/30> + 29.120|date: 2010/03/31> + 29.350|date: 2010/04/01> + 29.570|date: 2010/04/05> + 29.450|date: 2010/04/06> + 29.650|date: 2010/04/07> + 29.400|date: 2010/04/08> + 29.120|date: 2010/04/09> + 29.750|date: 2010/04/12> + 29.800|date: 2010/04/13> + 31.370|date: 2010/04/14> + 31.500|date: 2010/04/15> + 31.180|date: 2010/04/16> + 30.660|date: 2010/04/19> + 30.940|date: 2010/04/20> + 31.060|date: 2010/04/21> + 30.480|date: 2010/04/22> + 30.680|date: 2010/04/23> + 31.310|date: 2010/04/26> + 30.990|date: 2010/04/27> + 30.430|date: 2010/04/28> + 30.940|date: 2010/04/29> + 30.960|date: 2010/04/30> + 30.430|date: 2010/05/03> + 29.660|date: 2010/05/04> + 29.690|date: 2010/05/05> + 29.470|date: 2010/05/06> + 28.550|date: 2010/05/07> + 29.190|date: 2010/05/10> + 29.240|date: 2010/05/11> + 29.400|date: 2010/05/12> + 29.430|date: 2010/05/13> + 28.410|date: 2010/05/14> + 28.390|date: 2010/05/17> + 28.860|date: 2010/05/18> + 29.180|date: 2010/05/19> + 28.670|date: 2010/05/20> + 29.040|date: 2010/05/21> + 28.900|date: 2010/05/24> + 28.670|date: 2010/05/25> + 28.980|date: 2010/05/26> + 29.720|date: 2010/05/27> + 29.740|date: 2010/05/28> + 29.490|date: 2010/06/01> + 29.810|date: 2010/06/02> + 30.400|date: 2010/06/03> + 30.130|date: 2010/06/04> + 29.300|date: 2010/06/07> + 28.140|date: 2010/06/08> + 28.620|date: 2010/06/09> + 28.770|date: 2010/06/10> + 29.110|date: 2010/06/11> + 29.450|date: 2010/06/14> + 30.420|date: 2010/06/15> + 30.830|date: 2010/06/16> + 30.860|date: 2010/06/17> + 30.820|date: 2010/06/18> + 30.980|date: 2010/06/21> + 30.660|date: 2010/06/22> + 30.163|date: 2010/06/23> + 29.780|date: 2010/06/24> + 29.370|date: 2010/06/25> + 29.450|date: 2010/06/28> + 28.760|date: 2010/06/29> + 28.520|date: 2010/06/30> + 28.260|date: 2010/07/01> + 28.120|date: 2010/07/02> + 28.570|date: 2010/07/06> + 29.450|date: 2010/07/07> + 29.760|date: 2010/07/08> + 29.330|date: 2010/07/09> + 29.640|date: 2010/07/12> + 30.190|date: 2010/07/13> + 30.500|date: 2010/07/14> + 29.820|date: 2010/07/15> + 29.700|date: 2010/07/16> + 30.050|date: 2010/07/19> + 30.050|date: 2010/07/20> + 30.140|date: 2010/07/21> + 30.660|date: 2010/07/22> + 30.860|date: 2010/07/23> + 31.210|date: 2010/07/26> + 31.370|date: 2010/07/27> + 31.040|date: 2010/07/28> + 30.590|date: 2010/07/29> + 29.880|date: 2010/07/30> + 30.260|date: 2010/08/02> + 30.070|date: 2010/08/03> + 30.260|date: 2010/08/04> + 30.610|date: 2010/08/05> + 30.390|date: 2010/08/06> + 30.590|date: 2010/08/09> + 30.120|date: 2010/08/10> + 29.320|date: 2010/08/11> + 29.090|date: 2010/08/12> + 28.420|date: 2010/08/13> + 28.440|date: 2010/08/16> + 29.070|date: 2010/08/17> + 30.220|date: 2010/08/19> + 29.950|date: 2010/08/20> low |ticker: ADI> => 27.640|date: 2009/08/21> + 28.080|date: 2009/08/24> + 28.070|date: 2009/08/25> + 28.340|date: 2009/08/26> + 28.150|date: 2009/08/27> + 28.490|date: 2009/08/28> + 28.090|date: 2009/08/31> + 27.680|date: 2009/09/01> + 27.470|date: 2009/09/02> + 27.530|date: 2009/09/03> + 27.960|date: 2009/09/04> + 28.900|date: 2009/09/09> + 29.090|date: 2009/09/10> + 28.250|date: 2009/09/11> + 28.280|date: 2009/09/14> + 28.500|date: 2009/09/15> + 27.530|date: 2009/09/16> + 27.370|date: 2009/09/17> + 27.190|date: 2009/09/18> + 26.930|date: 2009/09/21> + 26.920|date: 2009/09/22> + 27.360|date: 2009/09/23> + 27.175|date: 2009/09/24> + 27.130|date: 2009/09/25> + 27.670|date: 2009/09/28> + 27.250|date: 2009/09/29> + 27.090|date: 2009/09/30> + 26.570|date: 2009/10/01> + 26.220|date: 2009/10/02> + 26.050|date: 2009/10/05> + 26.430|date: 2009/10/06> + 26.650|date: 2009/10/07> + 26.200|date: 2009/10/08> + 26.260|date: 2009/10/09> + 27.440|date: 2009/10/12> + 27.750|date: 2009/10/13> + 28.140|date: 2009/10/14> + 28.030|date: 2009/10/15> + 27.420|date: 2009/10/16> + 27.550|date: 2009/10/19> + 27.530|date: 2009/10/20> + 27.160|date: 2009/10/21> + 26.680|date: 2009/10/22> + 27.000|date: 2009/10/23> + 26.920|date: 2009/10/26> + 26.510|date: 2009/10/27> + 25.790|date: 2009/10/28> + 26.250|date: 2009/11/05> + 26.380|date: 2009/11/06> + 26.580|date: 2009/11/09> + 27.220|date: 2009/11/10> + 27.610|date: 2009/11/11> + 27.370|date: 2009/11/12> + 27.160|date: 2009/11/13> + 27.515|date: 2009/11/16> + 27.780|date: 2009/11/17> + 28.170|date: 2009/11/18> + 27.180|date: 2009/11/19> + 27.240|date: 2009/11/20> + 27.650|date: 2009/11/23> + 27.940|date: 2009/11/24> + 29.490|date: 2009/11/25> + 29.000|date: 2009/11/27> + 29.420|date: 2009/11/30> + 29.970|date: 2009/12/01> + 30.060|date: 2009/12/02> + 30.390|date: 2009/12/03> + 30.080|date: 2009/12/04> + 30.350|date: 2009/12/07> + 30.030|date: 2009/12/08> + 29.850|date: 2009/12/09> + 30.220|date: 2009/12/10> + 30.250|date: 2009/12/11> + 30.330|date: 2009/12/14> + 30.360|date: 2009/12/15> + 30.450|date: 2009/12/16> + 30.440|date: 2009/12/17> + 30.560|date: 2009/12/18> + 30.920|date: 2009/12/21> + 31.050|date: 2009/12/22> + 31.050|date: 2009/12/23> + 31.360|date: 2009/12/24> + 31.290|date: 2009/12/28> + 31.150|date: 2009/12/29> + 31.120|date: 2009/12/30> + 31.550|date: 2009/12/31> + 31.610|date: 2010/01/04> + 31.410|date: 2010/01/05> + 31.340|date: 2010/01/06> + 31.070|date: 2010/01/07> + 31.000|date: 2010/01/08> + 30.840|date: 2010/01/11> + 29.700|date: 2010/01/12> + 29.390|date: 2010/01/13> + 29.380|date: 2010/01/14> + 28.930|date: 2010/01/15> + 29.020|date: 2010/01/19> + 28.550|date: 2010/01/20> + 28.780|date: 2010/01/21> + 27.660|date: 2010/01/22> + 27.780|date: 2010/01/25> + 27.550|date: 2010/01/26> + 27.370|date: 2010/01/27> + 26.620|date: 2010/01/28> + 26.760|date: 2010/01/29> + 26.920|date: 2010/02/01> + 27.350|date: 2010/02/02> + 27.470|date: 2010/02/03> + 26.500|date: 2010/02/04> + 26.380|date: 2010/02/05> + 26.480|date: 2010/02/08> + 26.920|date: 2010/02/09> + 26.820|date: 2010/02/10> + 26.930|date: 2010/02/11> + 27.190|date: 2010/02/12> + 28.140|date: 2010/02/16> + 28.010|date: 2010/02/17> + 28.530|date: 2010/02/18> + 29.280|date: 2010/02/19> + 29.590|date: 2010/02/22> + 28.920|date: 2010/02/23> + 29.210|date: 2010/02/24> + 28.750|date: 2010/02/25> + 28.980|date: 2010/02/26> + 29.300|date: 2010/03/01> + 29.450|date: 2010/03/02> + 29.160|date: 2010/03/03> + 28.887|date: 2010/03/04> + 29.120|date: 2010/03/05> + 29.325|date: 2010/03/08> + 28.911|date: 2010/03/09> + 29.680|date: 2010/03/10> + 28.980|date: 2010/03/11> + 28.950|date: 2010/03/12> + 28.750|date: 2010/03/15> + 28.960|date: 2010/03/16> + 30.030|date: 2010/03/17> + 30.000|date: 2010/03/18> + 29.640|date: 2010/03/19> + 29.590|date: 2010/03/22> + 30.010|date: 2010/03/23> + 29.030|date: 2010/03/24> + 28.870|date: 2010/03/25> + 28.210|date: 2010/03/26> + 28.530|date: 2010/03/29> + 28.630|date: 2010/03/30> + 28.720|date: 2010/03/31> + 28.530|date: 2010/04/01> + 28.890|date: 2010/04/05> + 28.980|date: 2010/04/06> + 29.040|date: 2010/04/07> + 28.750|date: 2010/04/08> + 28.810|date: 2010/04/09> + 29.110|date: 2010/04/12> + 29.350|date: 2010/04/13> + 30.230|date: 2010/04/14> + 30.990|date: 2010/04/15> + 30.330|date: 2010/04/16> + 29.730|date: 2010/04/19> + 30.400|date: 2010/04/20> + 29.930|date: 2010/04/21> + 29.240|date: 2010/04/22> + 29.780|date: 2010/04/23> + 30.690|date: 2010/04/26> + 30.025|date: 2010/04/27> + 29.530|date: 2010/04/28> + 30.070|date: 2010/04/29> + 29.690|date: 2010/04/30> + 29.870|date: 2010/05/03> + 28.900|date: 2010/05/04> + 28.470|date: 2010/05/05> + 26.280|date: 2010/05/06> + 27.060|date: 2010/05/07> + 28.620|date: 2010/05/10> + 28.210|date: 2010/05/11> + 28.830|date: 2010/05/12> + 28.460|date: 2010/05/13> + 27.250|date: 2010/05/14> + 27.370|date: 2010/05/17> + 27.450|date: 2010/05/18> + 27.570|date: 2010/05/19> + 27.750|date: 2010/05/20> + 27.510|date: 2010/05/21> + 28.180|date: 2010/05/24> + 27.390|date: 2010/05/25> + 28.430|date: 2010/05/26> + 28.950|date: 2010/05/27> + 28.860|date: 2010/05/28> + 28.750|date: 2010/06/01> + 28.690|date: 2010/06/02> + 29.690|date: 2010/06/03> + 28.810|date: 2010/06/04> + 27.930|date: 2010/06/07> + 27.280|date: 2010/06/08> + 27.720|date: 2010/06/09> + 28.160|date: 2010/06/10> + 28.110|date: 2010/06/11> + 28.850|date: 2010/06/14> + 28.870|date: 2010/06/15> + 29.970|date: 2010/06/16> + 30.320|date: 2010/06/17> + 30.420|date: 2010/06/18> + 30.070|date: 2010/06/21> + 29.490|date: 2010/06/22> + 29.220|date: 2010/06/23> + 29.120|date: 2010/06/24> + 28.650|date: 2010/06/25> + 28.970|date: 2010/06/28> + 27.950|date: 2010/06/29> + 27.750|date: 2010/06/30> + 27.250|date: 2010/07/01> + 27.430|date: 2010/07/02> + 27.610|date: 2010/07/06> + 27.880|date: 2010/07/07> + 28.670|date: 2010/07/08> + 28.900|date: 2010/07/09> + 29.100|date: 2010/07/12> + 29.540|date: 2010/07/13> + 29.410|date: 2010/07/14> + 29.220|date: 2010/07/15> + 29.180|date: 2010/07/16> + 29.250|date: 2010/07/19> + 28.950|date: 2010/07/20> + 29.360|date: 2010/07/21> + 29.730|date: 2010/07/22> + 30.170|date: 2010/07/23> + 30.365|date: 2010/07/26> + 30.850|date: 2010/07/27> + 30.190|date: 2010/07/28> + 29.395|date: 2010/07/29> + 29.070|date: 2010/07/30> + 29.640|date: 2010/08/02> + 29.700|date: 2010/08/03> + 29.730|date: 2010/08/04> + 30.050|date: 2010/08/05> + 29.780|date: 2010/08/06> + 30.020|date: 2010/08/09> + 29.460|date: 2010/08/10> + 28.760|date: 2010/08/11> + 28.027|date: 2010/08/12> + 28.020|date: 2010/08/13> + 27.720|date: 2010/08/16> + 28.400|date: 2010/08/17> + 29.530|date: 2010/08/19> + 29.270|date: 2010/08/20> close |ticker: ADI> => 28.420|date: 2009/08/21> + 28.240|date: 2009/08/24> + 28.370|date: 2009/08/25> + 28.640|date: 2009/08/26> + 28.590|date: 2009/08/27> + 28.680|date: 2009/08/28> + 28.250|date: 2009/08/31> + 27.760|date: 2009/09/01> + 27.560|date: 2009/09/02> + 28.150|date: 2009/09/03> + 28.800|date: 2009/09/04> + 29.280|date: 2009/09/09> + 29.400|date: 2009/09/10> + 28.390|date: 2009/09/11> + 28.680|date: 2009/09/14> + 28.550|date: 2009/09/15> + 27.660|date: 2009/09/16> + 27.470|date: 2009/09/17> + 27.280|date: 2009/09/18> + 27.200|date: 2009/09/21> + 27.280|date: 2009/09/22> + 27.700|date: 2009/09/23> + 27.380|date: 2009/09/24> + 27.580|date: 2009/09/25> + 28.020|date: 2009/09/28> + 27.280|date: 2009/09/29> + 27.580|date: 2009/09/30> + 26.570|date: 2009/10/01> + 26.260|date: 2009/10/02> + 26.360|date: 2009/10/05> + 26.980|date: 2009/10/06> + 26.770|date: 2009/10/07> + 26.370|date: 2009/10/08> + 27.410|date: 2009/10/09> + 28.100|date: 2009/10/12> + 28.020|date: 2009/10/13> + 28.650|date: 2009/10/14> + 28.160|date: 2009/10/15> + 27.660|date: 2009/10/16> + 27.810|date: 2009/10/19> + 27.670|date: 2009/10/20> + 27.250|date: 2009/10/21> + 27.570|date: 2009/10/22> + 27.120|date: 2009/10/23> + 27.200|date: 2009/10/26> + 26.590|date: 2009/10/27> + 25.790|date: 2009/10/28> + 26.870|date: 2009/11/05> + 26.520|date: 2009/11/06> + 27.130|date: 2009/11/09> + 27.710|date: 2009/11/10> + 27.720|date: 2009/11/11> + 27.400|date: 2009/11/12> + 27.360|date: 2009/11/13> + 28.180|date: 2009/11/16> + 28.190|date: 2009/11/17> + 28.300|date: 2009/11/18> + 27.840|date: 2009/11/19> + 27.480|date: 2009/11/20> + 27.940|date: 2009/11/23> + 29.740|date: 2009/11/24> + 29.840|date: 2009/11/25> + 29.750|date: 2009/11/27> + 29.990|date: 2009/11/30> + 30.370|date: 2009/12/01> + 30.390|date: 2009/12/02> + 30.660|date: 2009/12/03> + 30.600|date: 2009/12/04> + 30.440|date: 2009/12/07> + 30.220|date: 2009/12/08> + 30.490|date: 2009/12/09> + 30.450|date: 2009/12/10> + 30.490|date: 2009/12/11> + 30.600|date: 2009/12/14> + 30.450|date: 2009/12/15> + 30.690|date: 2009/12/16> + 30.470|date: 2009/12/17> + 30.880|date: 2009/12/18> + 31.120|date: 2009/12/21> + 31.320|date: 2009/12/22> + 31.380|date: 2009/12/23> + 31.690|date: 2009/12/24> + 31.380|date: 2009/12/28> + 31.310|date: 2009/12/29> + 31.760|date: 2009/12/30> + 31.580|date: 2009/12/31> + 31.670|date: 2010/01/04> + 31.620|date: 2010/01/05> + 31.560|date: 2010/01/06> + 31.310|date: 2010/01/07> + 31.490|date: 2010/01/08> + 31.310|date: 2010/01/11> + 30.010|date: 2010/01/12> + 30.000|date: 2010/01/13> + 29.970|date: 2010/01/14> + 28.960|date: 2010/01/15> + 29.470|date: 2010/01/19> + 28.930|date: 2010/01/20> + 29.060|date: 2010/01/21> + 27.760|date: 2010/01/22> + 28.010|date: 2010/01/25> + 27.600|date: 2010/01/26> + 27.700|date: 2010/01/27> + 27.150|date: 2010/01/28> + 26.960|date: 2010/01/29> + 27.520|date: 2010/02/01> + 27.780|date: 2010/02/02> + 27.650|date: 2010/02/03> + 26.500|date: 2010/02/04> + 26.900|date: 2010/02/05> + 26.800|date: 2010/02/08> + 27.120|date: 2010/02/09> + 27.050|date: 2010/02/10> + 27.670|date: 2010/02/11> + 27.990|date: 2010/02/12> + 28.600|date: 2010/02/16> + 28.380|date: 2010/02/17> + 29.570|date: 2010/02/18> + 29.750|date: 2010/02/19> + 29.890|date: 2010/02/22> + 29.150|date: 2010/02/23> + 29.490|date: 2010/02/24> + 29.630|date: 2010/02/25> + 29.240|date: 2010/02/26> + 29.820|date: 2010/03/01> + 29.620|date: 2010/03/02> + 29.190|date: 2010/03/03> + 29.070|date: 2010/03/04> + 29.500|date: 2010/03/05> + 29.520|date: 2010/03/08> + 29.250|date: 2010/03/09> + 30.080|date: 2010/03/10> + 29.170|date: 2010/03/11> + 28.980|date: 2010/03/12> + 28.920|date: 2010/03/15> + 30.010|date: 2010/03/16> + 30.430|date: 2010/03/17> + 30.160|date: 2010/03/18> + 29.750|date: 2010/03/19> + 30.070|date: 2010/03/22> + 30.430|date: 2010/03/23> + 29.060|date: 2010/03/24> + 28.940|date: 2010/03/25> + 28.490|date: 2010/03/26> + 28.820|date: 2010/03/29> + 29.010|date: 2010/03/30> + 28.820|date: 2010/03/31> + 28.820|date: 2010/04/01> + 29.450|date: 2010/04/05> + 29.290|date: 2010/04/06> + 29.460|date: 2010/04/07> + 28.990|date: 2010/04/08> + 29.110|date: 2010/04/09> + 29.550|date: 2010/04/12> + 29.780|date: 2010/04/13> + 31.350|date: 2010/04/14> + 31.350|date: 2010/04/15> + 30.580|date: 2010/04/16> + 30.410|date: 2010/04/19> + 30.750|date: 2010/04/20> + 30.290|date: 2010/04/21> + 30.420|date: 2010/04/22> + 30.670|date: 2010/04/23> + 31.130|date: 2010/04/26> + 30.040|date: 2010/04/27> + 30.250|date: 2010/04/28> + 30.850|date: 2010/04/29> + 29.930|date: 2010/04/30> + 30.090|date: 2010/05/03> + 29.400|date: 2010/05/04> + 29.240|date: 2010/05/05> + 28.080|date: 2010/05/06> + 27.740|date: 2010/05/07> + 29.180|date: 2010/05/10> + 28.860|date: 2010/05/11> + 29.360|date: 2010/05/12> + 28.580|date: 2010/05/13> + 27.780|date: 2010/05/14> + 28.350|date: 2010/05/17> + 27.600|date: 2010/05/18> + 28.770|date: 2010/05/19> + 28.120|date: 2010/05/20> + 28.640|date: 2010/05/21> + 28.470|date: 2010/05/24> + 28.670|date: 2010/05/25> + 28.480|date: 2010/05/26> + 29.720|date: 2010/05/27> + 29.170|date: 2010/05/28> + 28.870|date: 2010/06/01> + 29.810|date: 2010/06/02> + 30.370|date: 2010/06/03> + 29.000|date: 2010/06/04> + 27.960|date: 2010/06/07> + 28.090|date: 2010/06/08> + 27.870|date: 2010/06/09> + 28.620|date: 2010/06/10> + 29.040|date: 2010/06/11> + 28.880|date: 2010/06/14> + 30.360|date: 2010/06/15> + 30.600|date: 2010/06/16> + 30.650|date: 2010/06/17> + 30.520|date: 2010/06/18> + 30.280|date: 2010/06/21> + 29.580|date: 2010/06/22> + 29.800|date: 2010/06/23> + 29.270|date: 2010/06/24> + 29.120|date: 2010/06/25> + 29.220|date: 2010/06/28> + 28.240|date: 2010/06/29> + 27.860|date: 2010/06/30> + 27.920|date: 2010/07/01> + 27.870|date: 2010/07/02> + 27.890|date: 2010/07/06> + 29.440|date: 2010/07/07> + 29.080|date: 2010/07/08> + 29.300|date: 2010/07/09> + 29.360|date: 2010/07/12> + 30.050|date: 2010/07/13> + 29.600|date: 2010/07/14> + 29.730|date: 2010/07/15> + 29.210|date: 2010/07/16> + 30.010|date: 2010/07/19> + 30.050|date: 2010/07/20> + 29.570|date: 2010/07/21> + 30.610|date: 2010/07/22> + 30.860|date: 2010/07/23> + 31.200|date: 2010/07/26> + 31.040|date: 2010/07/27> + 30.310|date: 2010/07/28> + 29.740|date: 2010/07/29> + 29.710|date: 2010/07/30> + 30.090|date: 2010/08/02> + 29.870|date: 2010/08/03> + 30.240|date: 2010/08/04> + 30.230|date: 2010/08/05> + 30.170|date: 2010/08/06> + 30.490|date: 2010/08/09> + 29.890|date: 2010/08/10> + 29.090|date: 2010/08/11> + 28.230|date: 2010/08/12> + 28.070|date: 2010/08/13> + 28.360|date: 2010/08/16> + 28.810|date: 2010/08/17> + 29.670|date: 2010/08/19> + 29.620|date: 2010/08/20> volume |ticker: ADI> => 64696.000|date: 2009/08/21> + 58686.000|date: 2009/08/24> + 51873.000|date: 2009/08/25> + 40096.000|date: 2009/08/26> + 46687.000|date: 2009/08/27> + 39372.000|date: 2009/08/28> + 28649.000|date: 2009/08/31> + 41162.000|date: 2009/09/01> + 28011.000|date: 2009/09/02> + 39803.000|date: 2009/09/03> + 29904.000|date: 2009/09/04> + 29299.000|date: 2009/09/09> + 52883.000|date: 2009/09/10> + 75196.000|date: 2009/09/11> + 37581.000|date: 2009/09/14> + 30419.000|date: 2009/09/15> + 78573.000|date: 2009/09/16> + 43738.000|date: 2009/09/17> + 51346.000|date: 2009/09/18> + 39762.000|date: 2009/09/21> + 43674.000|date: 2009/09/22> + 58295.000|date: 2009/09/23> + 41143.000|date: 2009/09/24> + 41946.000|date: 2009/09/25> + 23315.000|date: 2009/09/28> + 49682.000|date: 2009/09/29> + 63990.000|date: 2009/09/30> + 59572.000|date: 2009/10/01> + 49453.000|date: 2009/10/02> + 48710.000|date: 2009/10/05> + 43479.000|date: 2009/10/06> + 25997.000|date: 2009/10/07> + 45596.000|date: 2009/10/08> + 40821.000|date: 2009/10/09> + 54399.000|date: 2009/10/12> + 59567.000|date: 2009/10/13> + 60036.000|date: 2009/10/14> + 38879.000|date: 2009/10/15> + 41646.000|date: 2009/10/16> + 43938.000|date: 2009/10/19> + 31246.000|date: 2009/10/20> + 31178.000|date: 2009/10/21> + 37991.000|date: 2009/10/22> + 31709.000|date: 2009/10/23> + 29890.000|date: 2009/10/26> + 36485.000|date: 2009/10/27> + 55469.000|date: 2009/10/28> + 33003.000|date: 2009/11/05> + 35217.000|date: 2009/11/06> + 33824.000|date: 2009/11/09> + 44346.000|date: 2009/11/10> + 37714.000|date: 2009/11/11> + 26679.000|date: 2009/11/12> + 42952.000|date: 2009/11/13> + 33698.000|date: 2009/11/16> + 15701.000|date: 2009/11/17> + 37547.000|date: 2009/11/18> + 41496.000|date: 2009/11/19> + 35890.000|date: 2009/11/20> + 47226.000|date: 2009/11/23> + 146270.000|date: 2009/11/24> + 41950.000|date: 2009/11/25> + 28129.000|date: 2009/11/27> + 43784.000|date: 2009/11/30> + 54978.000|date: 2009/12/01> + 51372.000|date: 2009/12/02> + 46380.000|date: 2009/12/03> + 68246.000|date: 2009/12/04> + 39560.000|date: 2009/12/07> + 38293.000|date: 2009/12/08> + 43277.000|date: 2009/12/09> + 29973.000|date: 2009/12/10> + 32092.000|date: 2009/12/11> + 26014.000|date: 2009/12/14> + 22826.000|date: 2009/12/15> + 36352.000|date: 2009/12/16> + 28854.000|date: 2009/12/17> + 39751.000|date: 2009/12/18> + 35934.000|date: 2009/12/21> + 20449.000|date: 2009/12/22> + 14437.000|date: 2009/12/23> + 8624.000|date: 2009/12/24> + 22596.000|date: 2009/12/28> + 17986.000|date: 2009/12/29> + 18494.000|date: 2009/12/30> + 14450.000|date: 2009/12/31> + 21026.000|date: 2010/01/04> + 20400.000|date: 2010/01/05> + 21049.000|date: 2010/01/06> + 20333.000|date: 2010/01/07> + 23930.000|date: 2010/01/08> + 29638.000|date: 2010/01/11> + 68687.000|date: 2010/01/12> + 53270.000|date: 2010/01/13> + 50736.000|date: 2010/01/14> + 58077.000|date: 2010/01/15> + 39067.000|date: 2010/01/19> + 46571.000|date: 2010/01/20> + 44151.000|date: 2010/01/21> + 47613.000|date: 2010/01/22> + 29369.000|date: 2010/01/25> + 32032.000|date: 2010/01/26> + 47606.000|date: 2010/01/27> + 75215.000|date: 2010/01/28> + 70800.000|date: 2010/01/29> + 41398.000|date: 2010/02/01> + 29019.000|date: 2010/02/02> + 22009.000|date: 2010/02/03> + 59000.000|date: 2010/02/04> + 58447.000|date: 2010/02/05> + 55263.000|date: 2010/02/08> + 48412.000|date: 2010/02/09> + 47452.000|date: 2010/02/10> + 80662.000|date: 2010/02/11> + 78361.000|date: 2010/02/12> + 63180.000|date: 2010/02/16> + 66336.000|date: 2010/02/17> + 102300.000|date: 2010/02/18> + 38534.000|date: 2010/02/19> + 42981.000|date: 2010/02/22> + 60820.000|date: 2010/02/23> + 36980.000|date: 2010/02/24> + 42704.000|date: 2010/02/25> + 36067.000|date: 2010/02/26> + 36293.000|date: 2010/03/01> + 42935.000|date: 2010/03/02> + 23987.000|date: 2010/03/03> + 28145.000|date: 2010/03/04> + 31958.000|date: 2010/03/05> + 29956.000|date: 2010/03/08> + 40110.000|date: 2010/03/09> + 57230.000|date: 2010/03/10> + 59113.000|date: 2010/03/11> + 34753.000|date: 2010/03/12> + 25891.000|date: 2010/03/15> + 52353.000|date: 2010/03/16> + 34392.000|date: 2010/03/17> + 26735.000|date: 2010/03/18> + 48703.000|date: 2010/03/19> + 23864.000|date: 2010/03/22> + 19109.000|date: 2010/03/23> + 76010.000|date: 2010/03/24> + 52337.000|date: 2010/03/25> + 57124.000|date: 2010/03/26> + 41414.000|date: 2010/03/29> + 28705.000|date: 2010/03/30> + 29564.000|date: 2010/03/31> + 20768.000|date: 2010/04/01> + 26086.000|date: 2010/04/05> + 24239.000|date: 2010/04/06> + 38228.000|date: 2010/04/07> + 46422.000|date: 2010/04/08> + 33239.000|date: 2010/04/09> + 30738.000|date: 2010/04/12> + 26740.000|date: 2010/04/13> + 70905.000|date: 2010/04/14> + 44191.000|date: 2010/04/15> + 74431.000|date: 2010/04/16> + 37127.000|date: 2010/04/19> + 30367.000|date: 2010/04/20> + 43651.000|date: 2010/04/21> + 31049.000|date: 2010/04/22> + 36707.000|date: 2010/04/23> + 45201.000|date: 2010/04/26> + 61920.000|date: 2010/04/27> + 74352.000|date: 2010/04/28> + 46828.000|date: 2010/04/29> + 60099.000|date: 2010/04/30> + 37468.000|date: 2010/05/03> + 49850.000|date: 2010/05/04> + 39018.000|date: 2010/05/05> + 63780.000|date: 2010/05/06> + 102581.000|date: 2010/05/07> + 46768.000|date: 2010/05/10> + 48624.000|date: 2010/05/11> + 26685.000|date: 2010/05/12> + 34804.000|date: 2010/05/13> + 54888.000|date: 2010/05/14> + 44155.000|date: 2010/05/17> + 62657.000|date: 2010/05/18> + 124263.000|date: 2010/05/19> + 96626.000|date: 2010/05/20> + 83472.000|date: 2010/05/21> + 70389.000|date: 2010/05/24> + 61765.000|date: 2010/05/25> + 67333.000|date: 2010/05/26> + 56260.000|date: 2010/05/27> + 46549.000|date: 2010/05/28> + 45513.000|date: 2010/06/01> + 45724.000|date: 2010/06/02> + 61767.000|date: 2010/06/03> + 57521.000|date: 2010/06/04> + 67858.000|date: 2010/06/07> + 73739.000|date: 2010/06/08> + 50596.000|date: 2010/06/09> + 39139.000|date: 2010/06/10> + 33949.000|date: 2010/06/11> + 37060.000|date: 2010/06/14> + 43731.000|date: 2010/06/15> + 47864.000|date: 2010/06/16> + 41234.000|date: 2010/06/17> + 27519.000|date: 2010/06/18> + 33790.000|date: 2010/06/21> + 31940.000|date: 2010/06/22> + 37458.000|date: 2010/06/23> + 25908.000|date: 2010/06/24> + 42099.000|date: 2010/06/25> + 35964.000|date: 2010/06/28> + 40532.000|date: 2010/06/29> + 43731.000|date: 2010/06/30> + 45966.000|date: 2010/07/01> + 31508.000|date: 2010/07/02> + 29264.000|date: 2010/07/06> + 40169.000|date: 2010/07/07> + 48181.000|date: 2010/07/08> + 20781.000|date: 2010/07/09> + 36723.000|date: 2010/07/12> + 39920.000|date: 2010/07/13> + 48643.000|date: 2010/07/14> + 35113.000|date: 2010/07/15> + 44510.000|date: 2010/07/16> + 29492.000|date: 2010/07/19> + 34937.000|date: 2010/07/20> + 40053.000|date: 2010/07/21> + 55313.000|date: 2010/07/22> + 35699.000|date: 2010/07/23> + 26296.000|date: 2010/07/26> + 32541.000|date: 2010/07/27> + 43143.000|date: 2010/07/28> + 45727.000|date: 2010/07/29> + 31329.000|date: 2010/07/30> + 27309.000|date: 2010/08/02> + 20327.000|date: 2010/08/03> + 23668.000|date: 2010/08/04> + 19188.000|date: 2010/08/05> + 33332.000|date: 2010/08/06> + 17274.000|date: 2010/08/09> + 40497.000|date: 2010/08/10> + 48731.000|date: 2010/08/11> + 66198.000|date: 2010/08/12> + 27100.000|date: 2010/08/13> + 32771.000|date: 2010/08/16> + 43929.000|date: 2010/08/17> + 61245.000|date: 2010/08/19> + 50054.000|date: 2010/08/20> open |ticker: ADM> => 28.120|date: 2009/08/21> + 28.800|date: 2009/08/24> + 28.370|date: 2009/08/25> + 27.630|date: 2009/08/26> + 27.750|date: 2009/08/27> + 28.540|date: 2009/08/28> + 28.400|date: 2009/08/31> + 28.670|date: 2009/09/01> + 27.970|date: 2009/09/02> + 27.740|date: 2009/09/03> + 27.950|date: 2009/09/04> + 28.790|date: 2009/09/09> + 28.500|date: 2009/09/10> + 28.830|date: 2009/09/11> + 28.720|date: 2009/09/14> + 28.680|date: 2009/09/15> + 29.330|date: 2009/09/16> + 29.380|date: 2009/09/17> + 28.850|date: 2009/09/18> + 28.750|date: 2009/09/21> + 28.980|date: 2009/09/22> + 29.020|date: 2009/09/23> + 28.550|date: 2009/09/24> + 27.990|date: 2009/09/25> + 27.360|date: 2009/09/28> + 27.770|date: 2009/09/29> + 28.890|date: 2009/09/30> + 29.050|date: 2009/10/01> + 28.720|date: 2009/10/02> + 28.420|date: 2009/10/05> + 28.890|date: 2009/10/06> + 29.420|date: 2009/10/07> + 29.630|date: 2009/10/08> + 29.690|date: 2009/10/09> + 29.760|date: 2009/10/12> + 29.690|date: 2009/10/13> + 30.090|date: 2009/10/14> + 29.860|date: 2009/10/15> + 29.500|date: 2009/10/16> + 30.080|date: 2009/10/19> + 30.670|date: 2009/10/20> + 30.470|date: 2009/10/21> + 31.320|date: 2009/10/22> + 31.150|date: 2009/10/23> + 30.630|date: 2009/10/26> + 30.560|date: 2009/10/27> + 29.710|date: 2009/10/28> + 32.280|date: 2009/11/05> + 32.160|date: 2009/11/06> + 32.630|date: 2009/11/09> + 32.300|date: 2009/11/10> + 32.790|date: 2009/11/11> + 32.110|date: 2009/11/12> + 32.270|date: 2009/11/13> + 32.700|date: 2009/11/16> + 31.810|date: 2009/11/17> + 32.240|date: 2009/11/18> + 31.780|date: 2009/11/19> + 31.430|date: 2009/11/20> + 31.920|date: 2009/11/23> + 31.850|date: 2009/11/24> + 31.350|date: 2009/11/25> + 30.510|date: 2009/11/27> + 30.510|date: 2009/11/30> + 31.250|date: 2009/12/01> + 31.005|date: 2009/12/02> + 31.570|date: 2009/12/03> + 31.650|date: 2009/12/04> + 31.510|date: 2009/12/07> + 30.790|date: 2009/12/08> + 30.720|date: 2009/12/09> + 30.560|date: 2009/12/10> + 30.710|date: 2009/12/11> + 30.700|date: 2009/12/14> + 30.320|date: 2009/12/15> + 31.030|date: 2009/12/16> + 31.050|date: 2009/12/17> + 30.850|date: 2009/12/18> + 30.750|date: 2009/12/21> + 30.860|date: 2009/12/22> + 30.820|date: 2009/12/23> + 31.430|date: 2009/12/24> + 31.560|date: 2009/12/28> + 31.650|date: 2009/12/29> + 31.430|date: 2009/12/30> + 31.710|date: 2009/12/31> + 31.480|date: 2010/01/04> + 31.550|date: 2010/01/05> + 31.600|date: 2010/01/06> + 31.550|date: 2010/01/07> + 31.120|date: 2010/01/08> + 30.970|date: 2010/01/11> + 30.680|date: 2010/01/12> + 30.640|date: 2010/01/13> + 30.580|date: 2010/01/14> + 30.770|date: 2010/01/15> + 30.500|date: 2010/01/19> + 31.030|date: 2010/01/20> + 30.940|date: 2010/01/21> + 30.330|date: 2010/01/22> + 30.710|date: 2010/01/25> + 29.650|date: 2010/01/26> + 29.610|date: 2010/01/27> + 29.790|date: 2010/01/28> + 30.120|date: 2010/01/29> + 30.070|date: 2010/02/01> + 30.420|date: 2010/02/02> + 31.550|date: 2010/02/03> + 30.900|date: 2010/02/04> + 30.300|date: 2010/02/05> + 30.610|date: 2010/02/08> + 30.160|date: 2010/02/09> + 29.960|date: 2010/02/10> + 29.880|date: 2010/02/11> + 29.680|date: 2010/02/12> + 29.890|date: 2010/02/16> + 29.620|date: 2010/02/17> + 29.720|date: 2010/02/18> + 29.860|date: 2010/02/19> + 29.830|date: 2010/02/22> + 29.810|date: 2010/02/23> + 29.620|date: 2010/02/24> + 29.300|date: 2010/02/25> + 29.500|date: 2010/02/26> + 29.490|date: 2010/03/01> + 29.730|date: 2010/03/02> + 29.990|date: 2010/03/03> + 29.840|date: 2010/03/04> + 30.000|date: 2010/03/05> + 30.670|date: 2010/03/08> + 30.480|date: 2010/03/09> + 30.560|date: 2010/03/10> + 30.070|date: 2010/03/11> + 29.740|date: 2010/03/12> + 28.780|date: 2010/03/15> + 28.990|date: 2010/03/16> + 28.600|date: 2010/03/17> + 29.180|date: 2010/03/18> + 29.240|date: 2010/03/19> + 28.880|date: 2010/03/22> + 29.280|date: 2010/03/23> + 29.190|date: 2010/03/24> + 28.660|date: 2010/03/25> + 28.450|date: 2010/03/26> + 29.080|date: 2010/03/29> + 29.000|date: 2010/03/30> + 28.910|date: 2010/03/31> + 28.970|date: 2010/04/01> + 29.260|date: 2010/04/05> + 28.460|date: 2010/04/06> + 28.110|date: 2010/04/07> + 28.130|date: 2010/04/08> + 28.090|date: 2010/04/09> + 28.070|date: 2010/04/12> + 28.360|date: 2010/04/13> + 28.360|date: 2010/04/14> + 28.320|date: 2010/04/15> + 28.290|date: 2010/04/16> + 28.190|date: 2010/04/19> + 28.310|date: 2010/04/20> + 29.000|date: 2010/04/21> + 28.630|date: 2010/04/22> + 28.430|date: 2010/04/23> + 28.590|date: 2010/04/26> + 28.280|date: 2010/04/27> + 27.950|date: 2010/04/28> + 28.190|date: 2010/04/29> + 28.190|date: 2010/04/30> + 28.230|date: 2010/05/03> + 27.540|date: 2010/05/04> + 26.190|date: 2010/05/05> + 26.360|date: 2010/05/06> + 25.890|date: 2010/05/07> + 26.690|date: 2010/05/10> + 26.460|date: 2010/05/11> + 27.030|date: 2010/05/12> + 27.400|date: 2010/05/13> + 27.000|date: 2010/05/14> + 26.840|date: 2010/05/17> + 27.250|date: 2010/05/18> + 26.600|date: 2010/05/19> + 26.170|date: 2010/05/20> + 24.870|date: 2010/05/21> + 25.280|date: 2010/05/24> + 24.520|date: 2010/05/25> + 24.900|date: 2010/05/26> + 25.080|date: 2010/05/27> + 25.420|date: 2010/05/28> + 25.050|date: 2010/06/01> + 25.120|date: 2010/06/02> + 25.540|date: 2010/06/03> + 25.250|date: 2010/06/04> + 24.800|date: 2010/06/07> + 24.580|date: 2010/06/08> + 25.050|date: 2010/06/09> + 25.240|date: 2010/06/10> + 25.190|date: 2010/06/11> + 25.740|date: 2010/06/14> + 25.860|date: 2010/06/15> + 26.540|date: 2010/06/16> + 26.860|date: 2010/06/17> + 27.470|date: 2010/06/18> + 27.490|date: 2010/06/21> + 27.140|date: 2010/06/22> + 26.440|date: 2010/06/23> + 26.860|date: 2010/06/24> + 26.470|date: 2010/06/25> + 26.340|date: 2010/06/28> + 26.290|date: 2010/06/29> + 26.030|date: 2010/06/30> + 26.030|date: 2010/07/01> + 25.800|date: 2010/07/02> + 25.720|date: 2010/07/06> + 25.940|date: 2010/07/07> + 26.630|date: 2010/07/08> + 26.710|date: 2010/07/09> + 26.610|date: 2010/07/12> + 26.870|date: 2010/07/13> + 26.780|date: 2010/07/14> + 26.850|date: 2010/07/15> + 27.050|date: 2010/07/16> + 26.950|date: 2010/07/19> + 26.600|date: 2010/07/20> + 27.440|date: 2010/07/21> + 27.210|date: 2010/07/22> + 27.460|date: 2010/07/23> + 27.600|date: 2010/07/26> + 27.960|date: 2010/07/27> + 27.870|date: 2010/07/28> + 27.280|date: 2010/07/29> + 26.840|date: 2010/07/30> + 27.640|date: 2010/08/02> + 28.600|date: 2010/08/03> + 28.510|date: 2010/08/04> + 28.760|date: 2010/08/05> + 30.410|date: 2010/08/06> + 30.200|date: 2010/08/09> + 30.350|date: 2010/08/10> + 30.030|date: 2010/08/11> + 29.650|date: 2010/08/12> + 30.590|date: 2010/08/13> + 29.890|date: 2010/08/16> + 30.420|date: 2010/08/17> + 30.770|date: 2010/08/19> + 30.170|date: 2010/08/20> high |ticker: ADM> => 28.750|date: 2009/08/21> + 29.500|date: 2009/08/24> + 28.630|date: 2009/08/25> + 28.180|date: 2009/08/26> + 28.330|date: 2009/08/27> + 28.980|date: 2009/08/28> + 28.890|date: 2009/08/31> + 29.050|date: 2009/09/01> + 28.170|date: 2009/09/02> + 28.070|date: 2009/09/03> + 28.910|date: 2009/09/04> + 28.920|date: 2009/09/09> + 29.040|date: 2009/09/10> + 29.310|date: 2009/09/11> + 28.960|date: 2009/09/14> + 29.270|date: 2009/09/15> + 29.500|date: 2009/09/16> + 29.420|date: 2009/09/17> + 29.360|date: 2009/09/18> + 28.970|date: 2009/09/21> + 29.000|date: 2009/09/22> + 29.020|date: 2009/09/23> + 28.700|date: 2009/09/24> + 28.010|date: 2009/09/25> + 27.760|date: 2009/09/28> + 28.330|date: 2009/09/29> + 29.300|date: 2009/09/30> + 29.210|date: 2009/10/01> + 28.780|date: 2009/10/02> + 28.790|date: 2009/10/05> + 29.500|date: 2009/10/06> + 29.500|date: 2009/10/07> + 29.820|date: 2009/10/08> + 29.890|date: 2009/10/09> + 30.000|date: 2009/10/12> + 29.990|date: 2009/10/13> + 30.180|date: 2009/10/14> + 30.060|date: 2009/10/15> + 30.150|date: 2009/10/16> + 30.830|date: 2009/10/19> + 30.920|date: 2009/10/20> + 31.630|date: 2009/10/21> + 31.330|date: 2009/10/22> + 31.330|date: 2009/10/23> + 31.160|date: 2009/10/26> + 31.040|date: 2009/10/27> + 30.480|date: 2009/10/28> + 32.740|date: 2009/11/05> + 32.650|date: 2009/11/06> + 32.940|date: 2009/11/09> + 33.000|date: 2009/11/10> + 32.860|date: 2009/11/11> + 32.600|date: 2009/11/12> + 32.650|date: 2009/11/13> + 32.970|date: 2009/11/16> + 32.355|date: 2009/11/17> + 32.550|date: 2009/11/18> + 31.940|date: 2009/11/19> + 31.754|date: 2009/11/20> + 32.170|date: 2009/11/23> + 32.050|date: 2009/11/24> + 31.530|date: 2009/11/25> + 30.860|date: 2009/11/27> + 30.850|date: 2009/11/30> + 31.960|date: 2009/12/01> + 31.930|date: 2009/12/02> + 31.820|date: 2009/12/03> + 31.980|date: 2009/12/04> + 31.690|date: 2009/12/07> + 31.040|date: 2009/12/08> + 30.850|date: 2009/12/09> + 30.980|date: 2009/12/10> + 31.030|date: 2009/12/11> + 30.810|date: 2009/12/14> + 31.000|date: 2009/12/15> + 31.700|date: 2009/12/16> + 31.230|date: 2009/12/17> + 30.850|date: 2009/12/18> + 31.240|date: 2009/12/21> + 31.130|date: 2009/12/22> + 31.470|date: 2009/12/23> + 31.685|date: 2009/12/24> + 31.750|date: 2009/12/28> + 31.890|date: 2009/12/29> + 31.760|date: 2009/12/30> + 31.840|date: 2009/12/31> + 31.840|date: 2010/01/04> + 31.770|date: 2010/01/05> + 31.890|date: 2010/01/06> + 31.700|date: 2010/01/07> + 31.190|date: 2010/01/08> + 31.320|date: 2010/01/11> + 30.860|date: 2010/01/12> + 30.830|date: 2010/01/13> + 30.970|date: 2010/01/14> + 30.970|date: 2010/01/15> + 30.880|date: 2010/01/19> + 31.190|date: 2010/01/20> + 30.980|date: 2010/01/21> + 30.900|date: 2010/01/22> + 30.710|date: 2010/01/25> + 29.770|date: 2010/01/26> + 29.890|date: 2010/01/27> + 30.190|date: 2010/01/28> + 30.310|date: 2010/01/29> + 30.180|date: 2010/02/01> + 31.800|date: 2010/02/02> + 31.760|date: 2010/02/03> + 30.970|date: 2010/02/04> + 30.830|date: 2010/02/05> + 30.740|date: 2010/02/08> + 30.280|date: 2010/02/09> + 30.110|date: 2010/02/10> + 30.370|date: 2010/02/11> + 29.930|date: 2010/02/12> + 30.000|date: 2010/02/16> + 29.890|date: 2010/02/17> + 30.040|date: 2010/02/18> + 30.050|date: 2010/02/19> + 30.050|date: 2010/02/22> + 29.825|date: 2010/02/23> + 29.860|date: 2010/02/24> + 29.470|date: 2010/02/25> + 29.570|date: 2010/02/26> + 29.750|date: 2010/03/01> + 30.250|date: 2010/03/02> + 30.060|date: 2010/03/03> + 30.010|date: 2010/03/04> + 30.700|date: 2010/03/05> + 30.800|date: 2010/03/08> + 30.680|date: 2010/03/09> + 30.630|date: 2010/03/10> + 30.170|date: 2010/03/11> + 29.760|date: 2010/03/12> + 28.830|date: 2010/03/15> + 28.990|date: 2010/03/16> + 29.100|date: 2010/03/17> + 29.250|date: 2010/03/18> + 29.400|date: 2010/03/19> + 29.330|date: 2010/03/22> + 29.360|date: 2010/03/23> + 29.190|date: 2010/03/24> + 28.740|date: 2010/03/25> + 28.560|date: 2010/03/26> + 29.130|date: 2010/03/29> + 29.090|date: 2010/03/30> + 29.020|date: 2010/03/31> + 29.200|date: 2010/04/01> + 29.260|date: 2010/04/05> + 28.480|date: 2010/04/06> + 28.340|date: 2010/04/07> + 28.290|date: 2010/04/08> + 28.300|date: 2010/04/09> + 28.370|date: 2010/04/12> + 28.500|date: 2010/04/13> + 28.360|date: 2010/04/14> + 28.520|date: 2010/04/15> + 28.540|date: 2010/04/16> + 28.400|date: 2010/04/19> + 29.020|date: 2010/04/20> + 29.100|date: 2010/04/21> + 28.630|date: 2010/04/22> + 28.520|date: 2010/04/23> + 28.700|date: 2010/04/26> + 28.500|date: 2010/04/27> + 28.160|date: 2010/04/28> + 28.310|date: 2010/04/29> + 28.380|date: 2010/04/30> + 28.250|date: 2010/05/03> + 27.650|date: 2010/05/04> + 26.630|date: 2010/05/05> + 26.430|date: 2010/05/06> + 26.270|date: 2010/05/07> + 26.860|date: 2010/05/10> + 27.200|date: 2010/05/11> + 27.550|date: 2010/05/12> + 27.580|date: 2010/05/13> + 27.120|date: 2010/05/14> + 27.240|date: 2010/05/17> + 27.420|date: 2010/05/18> + 26.790|date: 2010/05/19> + 26.170|date: 2010/05/20> + 25.630|date: 2010/05/21> + 25.280|date: 2010/05/24> + 24.730|date: 2010/05/25> + 25.070|date: 2010/05/26> + 25.440|date: 2010/05/27> + 25.550|date: 2010/05/28> + 25.480|date: 2010/06/01> + 25.570|date: 2010/06/02> + 25.620|date: 2010/06/03> + 25.300|date: 2010/06/04> + 25.000|date: 2010/06/07> + 24.900|date: 2010/06/08> + 25.440|date: 2010/06/09> + 25.630|date: 2010/06/10> + 25.660|date: 2010/06/11> + 25.910|date: 2010/06/14> + 26.720|date: 2010/06/15> + 26.780|date: 2010/06/16> + 27.660|date: 2010/06/17> + 27.633|date: 2010/06/18> + 27.580|date: 2010/06/21> + 27.140|date: 2010/06/22> + 27.190|date: 2010/06/23> + 27.100|date: 2010/06/24> + 26.610|date: 2010/06/25> + 26.870|date: 2010/06/28> + 26.480|date: 2010/06/29> + 26.110|date: 2010/06/30> + 26.190|date: 2010/07/01> + 25.940|date: 2010/07/02> + 26.060|date: 2010/07/06> + 26.380|date: 2010/07/07> + 26.760|date: 2010/07/08> + 26.803|date: 2010/07/09> + 26.720|date: 2010/07/12> + 27.250|date: 2010/07/13> + 27.120|date: 2010/07/14> + 26.990|date: 2010/07/15> + 27.500|date: 2010/07/16> + 26.950|date: 2010/07/19> + 27.420|date: 2010/07/20> + 27.440|date: 2010/07/21> + 27.710|date: 2010/07/22> + 27.710|date: 2010/07/23> + 27.980|date: 2010/07/26> + 28.210|date: 2010/07/27> + 27.990|date: 2010/07/28> + 27.450|date: 2010/07/29> + 27.535|date: 2010/07/30> + 28.390|date: 2010/08/02> + 29.170|date: 2010/08/03> + 28.750|date: 2010/08/04> + 30.400|date: 2010/08/05> + 30.980|date: 2010/08/06> + 30.640|date: 2010/08/09> + 30.790|date: 2010/08/10> + 30.290|date: 2010/08/11> + 30.620|date: 2010/08/12> + 30.780|date: 2010/08/13> + 30.235|date: 2010/08/16> + 30.960|date: 2010/08/17> + 30.860|date: 2010/08/19> + 30.730|date: 2010/08/20> low |ticker: ADM> => 28.070|date: 2009/08/21> + 28.200|date: 2009/08/24> + 27.700|date: 2009/08/25> + 27.570|date: 2009/08/26> + 27.600|date: 2009/08/27> + 28.330|date: 2009/08/28> + 28.140|date: 2009/08/31> + 27.930|date: 2009/09/01> + 27.520|date: 2009/09/02> + 27.510|date: 2009/09/03> + 27.900|date: 2009/09/04> + 28.450|date: 2009/09/09> + 28.310|date: 2009/09/10> + 28.830|date: 2009/09/11> + 28.560|date: 2009/09/14> + 28.420|date: 2009/09/15> + 28.990|date: 2009/09/16> + 28.460|date: 2009/09/17> + 28.700|date: 2009/09/18> + 28.240|date: 2009/09/21> + 28.600|date: 2009/09/22> + 28.490|date: 2009/09/23> + 27.890|date: 2009/09/24> + 27.050|date: 2009/09/25> + 27.210|date: 2009/09/28> + 27.590|date: 2009/09/29> + 28.540|date: 2009/09/30> + 28.680|date: 2009/10/01> + 27.660|date: 2009/10/02> + 27.880|date: 2009/10/05> + 28.840|date: 2009/10/06> + 29.120|date: 2009/10/07> + 29.310|date: 2009/10/08> + 29.260|date: 2009/10/09> + 29.670|date: 2009/10/12> + 29.410|date: 2009/10/13> + 29.880|date: 2009/10/14> + 29.540|date: 2009/10/15> + 29.030|date: 2009/10/16> + 29.950|date: 2009/10/19> + 30.300|date: 2009/10/20> + 30.470|date: 2009/10/21> + 30.530|date: 2009/10/22> + 30.340|date: 2009/10/23> + 30.310|date: 2009/10/26> + 29.930|date: 2009/10/27> + 29.580|date: 2009/10/28> + 32.280|date: 2009/11/05> + 32.050|date: 2009/11/06> + 32.270|date: 2009/11/09> + 32.240|date: 2009/11/10> + 31.960|date: 2009/11/11> + 32.070|date: 2009/11/12> + 32.180|date: 2009/11/13> + 31.890|date: 2009/11/16> + 31.645|date: 2009/11/17> + 31.860|date: 2009/11/18> + 31.350|date: 2009/11/19> + 31.260|date: 2009/11/20> + 31.770|date: 2009/11/23> + 31.200|date: 2009/11/24> + 31.230|date: 2009/11/25> + 30.150|date: 2009/11/27> + 30.030|date: 2009/11/30> + 31.080|date: 2009/12/01> + 30.900|date: 2009/12/02> + 31.270|date: 2009/12/03> + 31.190|date: 2009/12/04> + 31.000|date: 2009/12/07> + 30.410|date: 2009/12/08> + 30.310|date: 2009/12/09> + 30.190|date: 2009/12/10> + 30.400|date: 2009/12/11> + 29.910|date: 2009/12/14> + 30.200|date: 2009/12/15> + 30.720|date: 2009/12/16> + 30.500|date: 2009/12/17> + 30.230|date: 2009/12/18> + 30.700|date: 2009/12/21> + 30.670|date: 2009/12/22> + 30.800|date: 2009/12/23> + 31.270|date: 2009/12/24> + 31.440|date: 2009/12/28> + 31.480|date: 2009/12/29> + 31.250|date: 2009/12/30> + 31.300|date: 2009/12/31> + 31.330|date: 2010/01/04> + 31.400|date: 2010/01/05> + 31.430|date: 2010/01/06> + 31.050|date: 2010/01/07> + 30.520|date: 2010/01/08> + 30.600|date: 2010/01/11> + 30.320|date: 2010/01/12> + 30.380|date: 2010/01/13> + 30.500|date: 2010/01/14> + 30.300|date: 2010/01/15> + 30.430|date: 2010/01/19> + 30.650|date: 2010/01/20> + 30.410|date: 2010/01/21> + 30.070|date: 2010/01/22> + 29.700|date: 2010/01/25> + 29.530|date: 2010/01/26> + 29.520|date: 2010/01/27> + 29.750|date: 2010/01/28> + 29.654|date: 2010/01/29> + 29.650|date: 2010/02/01> + 30.370|date: 2010/02/02> + 30.910|date: 2010/02/03> + 30.030|date: 2010/02/04> + 30.080|date: 2010/02/05> + 29.850|date: 2010/02/08> + 29.570|date: 2010/02/09> + 29.750|date: 2010/02/10> + 29.500|date: 2010/02/11> + 29.460|date: 2010/02/12> + 29.250|date: 2010/02/16> + 29.560|date: 2010/02/17> + 29.685|date: 2010/02/18> + 29.580|date: 2010/02/19> + 29.650|date: 2010/02/22> + 29.460|date: 2010/02/23> + 29.430|date: 2010/02/24> + 29.080|date: 2010/02/25> + 29.150|date: 2010/02/26> + 29.440|date: 2010/03/01> + 29.660|date: 2010/03/02> + 29.660|date: 2010/03/03> + 29.670|date: 2010/03/04> + 29.960|date: 2010/03/05> + 30.340|date: 2010/03/08> + 30.390|date: 2010/03/09> + 30.060|date: 2010/03/10> + 29.330|date: 2010/03/11> + 28.560|date: 2010/03/12> + 28.450|date: 2010/03/15> + 28.310|date: 2010/03/16> + 28.540|date: 2010/03/17> + 28.810|date: 2010/03/18> + 28.630|date: 2010/03/19> + 28.760|date: 2010/03/22> + 28.970|date: 2010/03/23> + 28.120|date: 2010/03/24> + 28.240|date: 2010/03/25> + 28.060|date: 2010/03/26> + 28.690|date: 2010/03/29> + 28.640|date: 2010/03/30> + 28.520|date: 2010/03/31> + 28.890|date: 2010/04/01> + 28.320|date: 2010/04/05> + 28.120|date: 2010/04/06> + 28.030|date: 2010/04/07> + 27.970|date: 2010/04/08> + 28.040|date: 2010/04/09> + 28.050|date: 2010/04/12> + 28.030|date: 2010/04/13> + 28.080|date: 2010/04/14> + 28.150|date: 2010/04/15> + 28.100|date: 2010/04/16> + 28.050|date: 2010/04/19> + 28.190|date: 2010/04/20> + 28.650|date: 2010/04/21> + 28.260|date: 2010/04/22> + 28.200|date: 2010/04/23> + 28.390|date: 2010/04/26> + 27.850|date: 2010/04/27> + 27.880|date: 2010/04/28> + 27.970|date: 2010/04/29> + 27.930|date: 2010/04/30> + 27.650|date: 2010/05/03> + 26.030|date: 2010/05/04> + 25.760|date: 2010/05/05> + 24.770|date: 2010/05/06> + 25.560|date: 2010/05/07> + 26.380|date: 2010/05/10> + 26.250|date: 2010/05/11> + 26.920|date: 2010/05/12> + 26.990|date: 2010/05/13> + 26.670|date: 2010/05/14> + 26.615|date: 2010/05/17> + 26.690|date: 2010/05/18> + 26.400|date: 2010/05/19> + 25.350|date: 2010/05/20> + 24.850|date: 2010/05/21> + 24.910|date: 2010/05/24> + 24.220|date: 2010/05/25> + 24.720|date: 2010/05/26> + 24.980|date: 2010/05/27> + 25.200|date: 2010/05/28> + 24.820|date: 2010/06/01> + 25.020|date: 2010/06/02> + 25.340|date: 2010/06/03> + 24.800|date: 2010/06/04> + 24.500|date: 2010/06/07> + 24.420|date: 2010/06/08> + 24.840|date: 2010/06/09> + 25.090|date: 2010/06/10> + 25.010|date: 2010/06/11> + 25.610|date: 2010/06/14> + 25.800|date: 2010/06/15> + 26.460|date: 2010/06/16> + 26.850|date: 2010/06/17> + 27.170|date: 2010/06/18> + 26.990|date: 2010/06/21> + 26.590|date: 2010/06/22> + 26.440|date: 2010/06/23> + 26.280|date: 2010/06/24> + 26.270|date: 2010/06/25> + 26.280|date: 2010/06/28> + 25.890|date: 2010/06/29> + 25.670|date: 2010/06/30> + 25.510|date: 2010/07/01> + 25.020|date: 2010/07/02> + 25.580|date: 2010/07/06> + 25.760|date: 2010/07/07> + 26.480|date: 2010/07/08> + 26.210|date: 2010/07/09> + 26.490|date: 2010/07/12> + 26.800|date: 2010/07/13> + 26.680|date: 2010/07/14> + 26.540|date: 2010/07/15> + 26.730|date: 2010/07/16> + 26.600|date: 2010/07/19> + 26.570|date: 2010/07/20> + 26.940|date: 2010/07/21> + 27.210|date: 2010/07/22> + 27.330|date: 2010/07/23> + 27.590|date: 2010/07/26> + 27.780|date: 2010/07/27> + 27.600|date: 2010/07/28> + 26.840|date: 2010/07/29> + 26.500|date: 2010/07/30> + 27.580|date: 2010/08/02> + 28.410|date: 2010/08/03> + 28.260|date: 2010/08/04> + 28.760|date: 2010/08/05> + 29.970|date: 2010/08/06> + 29.830|date: 2010/08/09> + 30.240|date: 2010/08/10> + 29.790|date: 2010/08/11> + 29.590|date: 2010/08/12> + 29.990|date: 2010/08/13> + 29.690|date: 2010/08/16> + 30.070|date: 2010/08/17> + 30.220|date: 2010/08/19> + 30.133|date: 2010/08/20> close |ticker: ADM> => 28.670|date: 2009/08/21> + 28.390|date: 2009/08/24> + 27.740|date: 2009/08/25> + 27.900|date: 2009/08/26> + 28.210|date: 2009/08/27> + 28.620|date: 2009/08/28> + 28.830|date: 2009/08/31> + 28.030|date: 2009/09/01> + 27.560|date: 2009/09/02> + 28.020|date: 2009/09/03> + 28.910|date: 2009/09/04> + 28.700|date: 2009/09/09> + 29.010|date: 2009/09/10> + 29.020|date: 2009/09/11> + 28.650|date: 2009/09/14> + 29.160|date: 2009/09/15> + 29.420|date: 2009/09/16> + 28.730|date: 2009/09/17> + 29.120|date: 2009/09/18> + 28.850|date: 2009/09/21> + 28.900|date: 2009/09/22> + 28.520|date: 2009/09/23> + 27.970|date: 2009/09/24> + 27.310|date: 2009/09/25> + 27.690|date: 2009/09/28> + 28.200|date: 2009/09/29> + 29.220|date: 2009/09/30> + 28.860|date: 2009/10/01> + 28.430|date: 2009/10/02> + 28.760|date: 2009/10/05> + 29.470|date: 2009/10/06> + 29.500|date: 2009/10/07> + 29.720|date: 2009/10/08> + 29.740|date: 2009/10/09> + 29.850|date: 2009/10/12> + 29.950|date: 2009/10/13> + 29.910|date: 2009/10/14> + 29.660|date: 2009/10/15> + 29.990|date: 2009/10/16> + 30.690|date: 2009/10/19> + 30.610|date: 2009/10/20> + 31.350|date: 2009/10/21> + 31.080|date: 2009/10/22> + 30.660|date: 2009/10/23> + 30.380|date: 2009/10/26> + 30.100|date: 2009/10/27> + 29.580|date: 2009/10/28> + 32.430|date: 2009/11/05> + 32.390|date: 2009/11/06> + 32.460|date: 2009/11/09> + 32.610|date: 2009/11/10> + 32.160|date: 2009/11/11> + 32.250|date: 2009/11/12> + 32.510|date: 2009/11/13> + 31.930|date: 2009/11/16> + 32.200|date: 2009/11/17> + 31.920|date: 2009/11/18> + 31.570|date: 2009/11/19> + 31.620|date: 2009/11/20> + 31.850|date: 2009/11/23> + 31.260|date: 2009/11/24> + 31.400|date: 2009/11/25> + 30.650|date: 2009/11/27> + 30.810|date: 2009/11/30> + 31.660|date: 2009/12/01> + 31.600|date: 2009/12/02> + 31.340|date: 2009/12/03> + 31.590|date: 2009/12/04> + 31.060|date: 2009/12/07> + 30.810|date: 2009/12/08> + 30.480|date: 2009/12/09> + 30.510|date: 2009/12/10> + 30.490|date: 2009/12/11> + 30.230|date: 2009/12/14> + 30.640|date: 2009/12/15> + 31.240|date: 2009/12/16> + 30.540|date: 2009/12/17> + 30.550|date: 2009/12/18> + 30.790|date: 2009/12/21> + 30.800|date: 2009/12/22> + 31.330|date: 2009/12/23> + 31.570|date: 2009/12/24> + 31.630|date: 2009/12/28> + 31.570|date: 2009/12/29> + 31.730|date: 2009/12/30> + 31.310|date: 2009/12/31> + 31.470|date: 2010/01/04> + 31.640|date: 2010/01/05> + 31.560|date: 2010/01/06> + 31.230|date: 2010/01/07> + 30.840|date: 2010/01/08> + 30.860|date: 2010/01/11> + 30.530|date: 2010/01/12> + 30.660|date: 2010/01/13> + 30.740|date: 2010/01/14> + 30.540|date: 2010/01/15> + 30.540|date: 2010/01/19> + 30.900|date: 2010/01/20> + 30.440|date: 2010/01/21> + 30.470|date: 2010/01/22> + 29.770|date: 2010/01/25> + 29.630|date: 2010/01/26> + 29.750|date: 2010/01/27> + 29.950|date: 2010/01/28> + 29.970|date: 2010/01/29> + 30.160|date: 2010/02/01> + 31.630|date: 2010/02/02> + 31.180|date: 2010/02/03> + 30.060|date: 2010/02/04> + 30.610|date: 2010/02/05> + 29.890|date: 2010/02/08> + 29.910|date: 2010/02/09> + 29.990|date: 2010/02/10> + 30.030|date: 2010/02/11> + 29.770|date: 2010/02/12> + 29.480|date: 2010/02/16> + 29.880|date: 2010/02/17> + 29.970|date: 2010/02/18> + 29.950|date: 2010/02/19> + 29.810|date: 2010/02/22> + 29.620|date: 2010/02/23> + 29.570|date: 2010/02/24> + 29.470|date: 2010/02/25> + 29.360|date: 2010/02/26> + 29.660|date: 2010/03/01> + 29.850|date: 2010/03/02> + 29.780|date: 2010/03/03> + 30.000|date: 2010/03/04> + 30.620|date: 2010/03/05> + 30.570|date: 2010/03/08> + 30.510|date: 2010/03/09> + 30.240|date: 2010/03/10> + 29.440|date: 2010/03/11> + 28.660|date: 2010/03/12> + 28.610|date: 2010/03/15> + 28.590|date: 2010/03/16> + 29.100|date: 2010/03/17> + 29.240|date: 2010/03/18> + 29.090|date: 2010/03/19> + 29.330|date: 2010/03/22> + 29.320|date: 2010/03/23> + 28.500|date: 2010/03/24> + 28.260|date: 2010/03/25> + 28.420|date: 2010/03/26> + 29.030|date: 2010/03/29> + 28.930|date: 2010/03/30> + 28.900|date: 2010/03/31> + 29.110|date: 2010/04/01> + 28.460|date: 2010/04/05> + 28.230|date: 2010/04/06> + 28.250|date: 2010/04/07> + 28.060|date: 2010/04/08> + 28.260|date: 2010/04/09> + 28.370|date: 2010/04/12> + 28.180|date: 2010/04/13> + 28.310|date: 2010/04/14> + 28.340|date: 2010/04/15> + 28.250|date: 2010/04/16> + 28.260|date: 2010/04/19> + 28.920|date: 2010/04/20> + 28.770|date: 2010/04/21> + 28.460|date: 2010/04/22> + 28.500|date: 2010/04/23> + 28.440|date: 2010/04/26> + 27.880|date: 2010/04/27> + 28.010|date: 2010/04/28> + 28.120|date: 2010/04/29> + 27.940|date: 2010/04/30> + 27.720|date: 2010/05/03> + 26.220|date: 2010/05/04> + 26.450|date: 2010/05/05> + 25.700|date: 2010/05/06> + 25.940|date: 2010/05/07> + 26.610|date: 2010/05/10> + 27.020|date: 2010/05/11> + 27.500|date: 2010/05/12> + 27.150|date: 2010/05/13> + 26.770|date: 2010/05/14> + 27.170|date: 2010/05/17> + 26.710|date: 2010/05/18> + 26.670|date: 2010/05/19> + 25.380|date: 2010/05/20> + 25.410|date: 2010/05/21> + 24.920|date: 2010/05/24> + 24.700|date: 2010/05/25> + 24.870|date: 2010/05/26> + 25.430|date: 2010/05/27> + 25.270|date: 2010/05/28> + 25.000|date: 2010/06/01> + 25.560|date: 2010/06/02> + 25.530|date: 2010/06/03> + 24.825|date: 2010/06/04> + 24.510|date: 2010/06/07> + 24.890|date: 2010/06/08> + 24.930|date: 2010/06/09> + 25.390|date: 2010/06/10> + 25.640|date: 2010/06/11> + 25.650|date: 2010/06/14> + 26.710|date: 2010/06/15> + 26.780|date: 2010/06/16> + 27.510|date: 2010/06/17> + 27.190|date: 2010/06/18> + 27.160|date: 2010/06/21> + 26.650|date: 2010/06/22> + 26.990|date: 2010/06/23> + 26.460|date: 2010/06/24> + 26.340|date: 2010/06/25> + 26.650|date: 2010/06/28> + 26.010|date: 2010/06/29> + 25.820|date: 2010/06/30> + 25.760|date: 2010/07/01> + 25.500|date: 2010/07/02> + 25.780|date: 2010/07/06> + 26.340|date: 2010/07/07> + 26.710|date: 2010/07/08> + 26.720|date: 2010/07/09> + 26.680|date: 2010/07/12> + 26.980|date: 2010/07/13> + 26.900|date: 2010/07/14> + 26.870|date: 2010/07/15> + 26.740|date: 2010/07/16> + 26.780|date: 2010/07/19> + 27.380|date: 2010/07/20> + 27.090|date: 2010/07/21> + 27.450|date: 2010/07/22> + 27.630|date: 2010/07/23> + 27.800|date: 2010/07/26> + 27.840|date: 2010/07/27> + 27.660|date: 2010/07/28> + 27.000|date: 2010/07/29> + 27.360|date: 2010/07/30> + 28.320|date: 2010/08/02> + 28.490|date: 2010/08/03> + 28.610|date: 2010/08/04> + 30.250|date: 2010/08/05> + 30.180|date: 2010/08/06> + 30.630|date: 2010/08/09> + 30.640|date: 2010/08/10> + 29.840|date: 2010/08/11> + 30.600|date: 2010/08/12> + 30.050|date: 2010/08/13> + 30.040|date: 2010/08/16> + 30.780|date: 2010/08/17> + 30.230|date: 2010/08/19> + 30.520|date: 2010/08/20> volume |ticker: ADM> => 40472.000|date: 2009/08/21> + 59279.000|date: 2009/08/24> + 58042.000|date: 2009/08/25> + 72002.000|date: 2009/08/26> + 41460.000|date: 2009/08/27> + 62807.000|date: 2009/08/28> + 56446.000|date: 2009/08/31> + 51395.000|date: 2009/09/01> + 55985.000|date: 2009/09/02> + 44048.000|date: 2009/09/03> + 54626.000|date: 2009/09/04> + 40017.000|date: 2009/09/09> + 39310.000|date: 2009/09/10> + 37684.000|date: 2009/09/11> + 38652.000|date: 2009/09/14> + 52891.000|date: 2009/09/15> + 63686.000|date: 2009/09/16> + 60232.000|date: 2009/09/17> + 61877.000|date: 2009/09/18> + 50555.000|date: 2009/09/21> + 30112.000|date: 2009/09/22> + 34086.000|date: 2009/09/23> + 42360.000|date: 2009/09/24> + 75836.000|date: 2009/09/25> + 37747.000|date: 2009/09/28> + 56266.000|date: 2009/09/29> + 99808.000|date: 2009/09/30> + 52167.000|date: 2009/10/01> + 38555.000|date: 2009/10/02> + 41192.000|date: 2009/10/05> + 54684.000|date: 2009/10/06> + 28975.000|date: 2009/10/07> + 41554.000|date: 2009/10/08> + 31824.000|date: 2009/10/09> + 26685.000|date: 2009/10/12> + 34207.000|date: 2009/10/13> + 43558.000|date: 2009/10/14> + 53002.000|date: 2009/10/15> + 56594.000|date: 2009/10/16> + 40185.000|date: 2009/10/19> + 52885.000|date: 2009/10/20> + 61489.000|date: 2009/10/21> + 52718.000|date: 2009/10/22> + 38576.000|date: 2009/10/23> + 41306.000|date: 2009/10/26> + 41209.000|date: 2009/10/27> + 41801.000|date: 2009/10/28> + 51289.000|date: 2009/11/05> + 43174.000|date: 2009/11/06> + 58567.000|date: 2009/11/09> + 62045.000|date: 2009/11/10> + 56271.000|date: 2009/11/11> + 53077.000|date: 2009/11/12> + 35664.000|date: 2009/11/13> + 75224.000|date: 2009/11/16> + 49786.000|date: 2009/11/17> + 48073.000|date: 2009/11/18> + 56590.000|date: 2009/11/19> + 39271.000|date: 2009/11/20> + 45367.000|date: 2009/11/23> + 40782.000|date: 2009/11/24> + 26666.000|date: 2009/11/25> + 27034.000|date: 2009/11/27> + 56514.000|date: 2009/11/30> + 66665.000|date: 2009/12/01> + 36740.000|date: 2009/12/02> + 34490.000|date: 2009/12/03> + 46270.000|date: 2009/12/04> + 35158.000|date: 2009/12/07> + 53180.000|date: 2009/12/08> + 38889.000|date: 2009/12/09> + 49446.000|date: 2009/12/10> + 44774.000|date: 2009/12/11> + 63323.000|date: 2009/12/14> + 51126.000|date: 2009/12/15> + 51493.000|date: 2009/12/16> + 37606.000|date: 2009/12/17> + 50042.000|date: 2009/12/18> + 34005.000|date: 2009/12/21> + 26772.000|date: 2009/12/22> + 26460.000|date: 2009/12/23> + 10252.000|date: 2009/12/24> + 15910.000|date: 2009/12/28> + 21816.000|date: 2009/12/29> + 17890.000|date: 2009/12/30> + 19576.000|date: 2009/12/31> + 34724.000|date: 2010/01/04> + 34586.000|date: 2010/01/05> + 37458.000|date: 2010/01/06> + 72320.000|date: 2010/01/07> + 62646.000|date: 2010/01/08> + 50195.000|date: 2010/01/11> + 42787.000|date: 2010/01/12> + 33365.000|date: 2010/01/13> + 32339.000|date: 2010/01/14> + 36936.000|date: 2010/01/15> + 43359.000|date: 2010/01/19> + 77353.000|date: 2010/01/20> + 86860.000|date: 2010/01/21> + 62707.000|date: 2010/01/22> + 63676.000|date: 2010/01/25> + 50092.000|date: 2010/01/26> + 51284.000|date: 2010/01/27> + 73792.000|date: 2010/01/28> + 65803.000|date: 2010/01/29> + 59221.000|date: 2010/02/01> + 100662.000|date: 2010/02/02> + 59605.000|date: 2010/02/03> + 69398.000|date: 2010/02/04> + 74664.000|date: 2010/02/05> + 66111.000|date: 2010/02/08> + 82412.000|date: 2010/02/09> + 47992.000|date: 2010/02/10> + 57445.000|date: 2010/02/11> + 50908.000|date: 2010/02/12> + 73842.000|date: 2010/02/16> + 46118.000|date: 2010/02/17> + 36795.000|date: 2010/02/18> + 38974.000|date: 2010/02/19> + 36197.000|date: 2010/02/22> + 58192.000|date: 2010/02/23> + 46074.000|date: 2010/02/24> + 47014.000|date: 2010/02/25> + 34874.000|date: 2010/02/26> + 27326.000|date: 2010/03/01> + 44221.000|date: 2010/03/02> + 38915.000|date: 2010/03/03> + 35039.000|date: 2010/03/04> + 50478.000|date: 2010/03/05> + 27702.000|date: 2010/03/08> + 44765.000|date: 2010/03/09> + 44287.000|date: 2010/03/10> + 85556.000|date: 2010/03/11> + 77003.000|date: 2010/03/12> + 49438.000|date: 2010/03/15> + 48223.000|date: 2010/03/16> + 53983.000|date: 2010/03/17> + 58841.000|date: 2010/03/18> + 69607.000|date: 2010/03/19> + 40847.000|date: 2010/03/22> + 48182.000|date: 2010/03/23> + 89286.000|date: 2010/03/24> + 60654.000|date: 2010/03/25> + 64386.000|date: 2010/03/26> + 74543.000|date: 2010/03/29> + 55230.000|date: 2010/03/30> + 46667.000|date: 2010/03/31> + 37442.000|date: 2010/04/01> + 73851.000|date: 2010/04/05> + 76599.000|date: 2010/04/06> + 66212.000|date: 2010/04/07> + 64462.000|date: 2010/04/08> + 41407.000|date: 2010/04/09> + 38792.000|date: 2010/04/12> + 47868.000|date: 2010/04/13> + 61771.000|date: 2010/04/14> + 46547.000|date: 2010/04/15> + 54398.000|date: 2010/04/16> + 36102.000|date: 2010/04/19> + 76955.000|date: 2010/04/20> + 51841.000|date: 2010/04/21> + 50115.000|date: 2010/04/22> + 40392.000|date: 2010/04/23> + 38190.000|date: 2010/04/26> + 67928.000|date: 2010/04/27> + 76123.000|date: 2010/04/28> + 90388.000|date: 2010/04/29> + 69248.000|date: 2010/04/30> + 86947.000|date: 2010/05/03> + 162073.000|date: 2010/05/04> + 111127.000|date: 2010/05/05> + 93423.000|date: 2010/05/06> + 118613.000|date: 2010/05/07> + 62353.000|date: 2010/05/10> + 77113.000|date: 2010/05/11> + 60435.000|date: 2010/05/12> + 46444.000|date: 2010/05/13> + 48005.000|date: 2010/05/14> + 59818.000|date: 2010/05/17> + 53257.000|date: 2010/05/18> + 43846.000|date: 2010/05/19> + 82278.000|date: 2010/05/20> + 78300.000|date: 2010/05/21> + 60874.000|date: 2010/05/24> + 86774.000|date: 2010/05/25> + 95005.000|date: 2010/05/26> + 54306.000|date: 2010/05/27> + 63495.000|date: 2010/05/28> + 46366.000|date: 2010/06/01> + 49796.000|date: 2010/06/02> + 29637.000|date: 2010/06/03> + 59351.000|date: 2010/06/04> + 41356.000|date: 2010/06/07> + 49111.000|date: 2010/06/08> + 47559.000|date: 2010/06/09> + 43983.000|date: 2010/06/10> + 43258.000|date: 2010/06/11> + 31975.000|date: 2010/06/14> + 62282.000|date: 2010/06/15> + 58535.000|date: 2010/06/16> + 122514.000|date: 2010/06/17> + 67442.000|date: 2010/06/18> + 51500.000|date: 2010/06/21> + 60625.000|date: 2010/06/22> + 49679.000|date: 2010/06/23> + 75175.000|date: 2010/06/24> + 92098.000|date: 2010/06/25> + 42514.000|date: 2010/06/28> + 74711.000|date: 2010/06/29> + 66240.000|date: 2010/06/30> + 53076.000|date: 2010/07/01> + 62097.000|date: 2010/07/02> + 44923.000|date: 2010/07/06> + 55930.000|date: 2010/07/07> + 39853.000|date: 2010/07/08> + 47679.000|date: 2010/07/09> + 27303.000|date: 2010/07/12> + 46911.000|date: 2010/07/13> + 31951.000|date: 2010/07/14> + 36167.000|date: 2010/07/15> + 70208.000|date: 2010/07/16> + 37570.000|date: 2010/07/19> + 36438.000|date: 2010/07/20> + 43487.000|date: 2010/07/21> + 38907.000|date: 2010/07/22> + 51878.000|date: 2010/07/23> + 38431.000|date: 2010/07/26> + 54692.000|date: 2010/07/27> + 35953.000|date: 2010/07/28> + 117175.000|date: 2010/07/29> + 66193.000|date: 2010/07/30> + 74915.000|date: 2010/08/02> + 72491.000|date: 2010/08/03> + 45577.000|date: 2010/08/04> + 171928.000|date: 2010/08/05> + 128345.000|date: 2010/08/06> + 65903.000|date: 2010/08/09> + 44814.000|date: 2010/08/10> + 52250.000|date: 2010/08/11> + 63388.000|date: 2010/08/12> + 60221.000|date: 2010/08/13> + 50798.000|date: 2010/08/16> + 62427.000|date: 2010/08/17> + 53972.000|date: 2010/08/19> + 56885.000|date: 2010/08/20> open |ticker: ADP> => 38.260|date: 2009/08/21> + 38.910|date: 2009/08/24> + 39.030|date: 2009/08/25> + 39.010|date: 2009/08/26> + 38.510|date: 2009/08/27> + 38.730|date: 2009/08/28> + 38.490|date: 2009/08/31> + 38.300|date: 2009/09/01> + 37.680|date: 2009/09/02> + 37.640|date: 2009/09/03> + 37.890|date: 2009/09/04> + 38.390|date: 2009/09/09> + 38.560|date: 2009/09/10> + 38.150|date: 2009/09/11> + 38.120|date: 2009/09/14> + 38.220|date: 2009/09/15> + 38.680|date: 2009/09/16> + 39.220|date: 2009/09/17> + 39.480|date: 2009/09/18> + 39.330|date: 2009/09/21> + 39.360|date: 2009/09/22> + 39.710|date: 2009/09/23> + 39.750|date: 2009/09/24> + 39.310|date: 2009/09/25> + 39.020|date: 2009/09/28> + 39.680|date: 2009/09/29> + 39.290|date: 2009/09/30> + 39.300|date: 2009/10/01> + 38.890|date: 2009/10/02> + 38.800|date: 2009/10/05> + 38.780|date: 2009/10/06> + 38.920|date: 2009/10/07> + 39.510|date: 2009/10/08> + 39.620|date: 2009/10/09> + 40.080|date: 2009/10/12> + 39.900|date: 2009/10/13> + 40.050|date: 2009/10/14> + 40.700|date: 2009/10/15> + 40.700|date: 2009/10/16> + 40.800|date: 2009/10/19> + 40.450|date: 2009/10/20> + 40.230|date: 2009/10/21> + 40.460|date: 2009/10/22> + 40.900|date: 2009/10/23> + 40.400|date: 2009/10/26> + 40.440|date: 2009/10/27> + 40.350|date: 2009/10/28> + 40.990|date: 2009/11/05> + 41.870|date: 2009/11/06> + 42.320|date: 2009/11/09> + 42.840|date: 2009/11/10> + 43.320|date: 2009/11/11> + 43.380|date: 2009/11/12> + 43.400|date: 2009/11/13> + 43.540|date: 2009/11/16> + 43.800|date: 2009/11/17> + 43.810|date: 2009/11/18> + 43.620|date: 2009/11/19> + 43.130|date: 2009/11/20> + 43.780|date: 2009/11/23> + 44.120|date: 2009/11/24> + 44.190|date: 2009/11/25> + 43.000|date: 2009/11/27> + 43.560|date: 2009/11/30> + 43.790|date: 2009/12/01> + 43.910|date: 2009/12/02> + 43.820|date: 2009/12/03> + 43.890|date: 2009/12/04> + 43.540|date: 2009/12/07> + 43.840|date: 2009/12/08> + 42.780|date: 2009/12/09> + 43.120|date: 2009/12/10> + 43.200|date: 2009/12/11> + 43.410|date: 2009/12/14> + 43.000|date: 2009/12/15> + 43.010|date: 2009/12/16> + 42.350|date: 2009/12/17> + 42.350|date: 2009/12/18> + 42.440|date: 2009/12/21> + 42.800|date: 2009/12/22> + 42.920|date: 2009/12/23> + 42.890|date: 2009/12/24> + 43.000|date: 2009/12/28> + 43.220|date: 2009/12/29> + 43.110|date: 2009/12/30> + 43.230|date: 2009/12/31> + 43.270|date: 2010/01/04> + 42.870|date: 2010/01/05> + 42.760|date: 2010/01/06> + 42.200|date: 2010/01/07> + 42.380|date: 2010/01/08> + 42.320|date: 2010/01/11> + 42.590|date: 2010/01/12> + 42.240|date: 2010/01/13> + 42.380|date: 2010/01/14> + 42.860|date: 2010/01/15> + 42.120|date: 2010/01/19> + 42.580|date: 2010/01/20> + 42.440|date: 2010/01/21> + 42.230|date: 2010/01/22> + 41.180|date: 2010/01/25> + 41.100|date: 2010/01/26> + 40.870|date: 2010/01/27> + 41.060|date: 2010/01/28> + 40.840|date: 2010/01/29> + 40.840|date: 2010/02/01> + 41.000|date: 2010/02/02> + 41.050|date: 2010/02/03> + 40.650|date: 2010/02/04> + 40.360|date: 2010/02/05> + 40.250|date: 2010/02/08> + 40.830|date: 2010/02/09> + 40.580|date: 2010/02/10> + 40.660|date: 2010/02/11> + 40.480|date: 2010/02/12> + 40.890|date: 2010/02/16> + 41.490|date: 2010/02/17> + 41.550|date: 2010/02/18> + 41.060|date: 2010/02/19> + 41.670|date: 2010/02/22> + 41.640|date: 2010/02/23> + 41.310|date: 2010/02/24> + 41.740|date: 2010/02/25> + 41.850|date: 2010/02/26> + 41.780|date: 2010/03/01> + 41.870|date: 2010/03/02> + 42.010|date: 2010/03/03> + 42.090|date: 2010/03/04> + 41.980|date: 2010/03/05> + 43.110|date: 2010/03/08> + 43.140|date: 2010/03/09> + 43.240|date: 2010/03/10> + 43.870|date: 2010/03/11> + 43.810|date: 2010/03/12> + 43.920|date: 2010/03/15> + 44.450|date: 2010/03/16> + 44.260|date: 2010/03/17> + 44.680|date: 2010/03/18> + 45.100|date: 2010/03/19> + 44.480|date: 2010/03/22> + 45.050|date: 2010/03/23> + 44.630|date: 2010/03/24> + 44.370|date: 2010/03/25> + 44.110|date: 2010/03/26> + 44.190|date: 2010/03/29> + 44.480|date: 2010/03/30> + 44.410|date: 2010/03/31> + 44.540|date: 2010/04/01> + 44.150|date: 2010/04/05> + 44.280|date: 2010/04/06> + 44.290|date: 2010/04/07> + 43.820|date: 2010/04/08> + 43.930|date: 2010/04/09> + 44.270|date: 2010/04/12> + 44.130|date: 2010/04/13> + 43.880|date: 2010/04/14> + 44.230|date: 2010/04/15> + 44.690|date: 2010/04/16> + 44.400|date: 2010/04/19> + 44.780|date: 2010/04/20> + 44.960|date: 2010/04/21> + 44.900|date: 2010/04/22> + 45.100|date: 2010/04/23> + 45.480|date: 2010/04/26> + 45.000|date: 2010/04/27> + 44.520|date: 2010/04/28> + 44.150|date: 2010/04/29> + 44.340|date: 2010/04/30> + 43.570|date: 2010/05/03> + 43.440|date: 2010/05/04> + 42.960|date: 2010/05/05> + 42.560|date: 2010/05/06> + 41.090|date: 2010/05/07> + 42.290|date: 2010/05/10> + 42.270|date: 2010/05/11> + 42.470|date: 2010/05/12> + 42.760|date: 2010/05/13> + 42.250|date: 2010/05/14> + 41.500|date: 2010/05/17> + 42.280|date: 2010/05/18> + 41.490|date: 2010/05/19> + 40.960|date: 2010/05/20> + 39.690|date: 2010/05/21> + 40.350|date: 2010/05/24> + 40.170|date: 2010/05/26> + 40.790|date: 2010/05/27> + 40.930|date: 2010/05/28> + 40.660|date: 2010/06/01> + 41.450|date: 2010/06/03> + 41.200|date: 2010/06/04> + 40.430|date: 2010/06/07> + 39.960|date: 2010/06/08> + 40.800|date: 2010/06/09> + 41.080|date: 2010/06/10> + 41.670|date: 2010/06/11> + 42.270|date: 2010/06/14> + 42.240|date: 2010/06/15> + 42.380|date: 2010/06/16> + 42.440|date: 2010/06/17> + 42.470|date: 2010/06/18> + 42.520|date: 2010/06/21> + 41.750|date: 2010/06/22> + 41.060|date: 2010/06/23> + 40.700|date: 2010/06/24> + 40.720|date: 2010/06/25> + 40.930|date: 2010/06/28> + 40.470|date: 2010/06/29> + 40.260|date: 2010/06/30> + 40.140|date: 2010/07/01> + 40.010|date: 2010/07/02> + 39.650|date: 2010/07/06> + 39.400|date: 2010/07/07> + 40.350|date: 2010/07/08> + 40.390|date: 2010/07/09> + 40.800|date: 2010/07/12> + 41.210|date: 2010/07/13> + 41.390|date: 2010/07/14> + 41.660|date: 2010/07/15> + 41.660|date: 2010/07/16> + 40.680|date: 2010/07/19> + 40.620|date: 2010/07/20> + 41.370|date: 2010/07/21> + 40.590|date: 2010/07/22> + 41.350|date: 2010/07/23> + 41.870|date: 2010/07/26> + 42.080|date: 2010/07/27> + 42.050|date: 2010/07/28> + 41.770|date: 2010/07/29> + 40.950|date: 2010/07/30> + 41.460|date: 2010/08/02> + 41.770|date: 2010/08/03> + 41.880|date: 2010/08/04> + 41.880|date: 2010/08/05> + 41.550|date: 2010/08/06> + 41.680|date: 2010/08/09> + 41.350|date: 2010/08/10> + 40.920|date: 2010/08/11> + 40.150|date: 2010/08/12> + 39.980|date: 2010/08/13> + 39.570|date: 2010/08/16> + 40.350|date: 2010/08/17> + 40.020|date: 2010/08/19> + 39.430|date: 2010/08/20> high |ticker: ADP> => 39.110|date: 2009/08/21> + 39.250|date: 2009/08/24> + 39.500|date: 2009/08/25> + 39.490|date: 2009/08/26> + 38.730|date: 2009/08/27> + 38.880|date: 2009/08/28> + 38.640|date: 2009/08/31> + 38.790|date: 2009/09/01> + 37.810|date: 2009/09/02> + 37.860|date: 2009/09/03> + 38.830|date: 2009/09/04> + 38.530|date: 2009/09/09> + 38.560|date: 2009/09/10> + 38.470|date: 2009/09/11> + 38.460|date: 2009/09/14> + 38.810|date: 2009/09/15> + 39.400|date: 2009/09/16> + 39.500|date: 2009/09/17> + 39.600|date: 2009/09/18> + 39.440|date: 2009/09/21> + 39.950|date: 2009/09/22> + 40.440|date: 2009/09/23> + 39.870|date: 2009/09/24> + 39.530|date: 2009/09/25> + 39.980|date: 2009/09/28> + 39.920|date: 2009/09/29> + 39.520|date: 2009/09/30> + 39.400|date: 2009/10/01> + 39.350|date: 2009/10/02> + 38.900|date: 2009/10/05> + 39.045|date: 2009/10/06> + 39.105|date: 2009/10/07> + 39.945|date: 2009/10/08> + 40.210|date: 2009/10/09> + 40.310|date: 2009/10/12> + 40.010|date: 2009/10/13> + 40.880|date: 2009/10/14> + 40.870|date: 2009/10/15> + 40.840|date: 2009/10/16> + 41.120|date: 2009/10/19> + 40.740|date: 2009/10/20> + 40.910|date: 2009/10/21> + 41.140|date: 2009/10/22> + 41.110|date: 2009/10/23> + 41.230|date: 2009/10/26> + 40.900|date: 2009/10/27> + 40.370|date: 2009/10/28> + 42.240|date: 2009/11/05> + 42.320|date: 2009/11/06> + 42.950|date: 2009/11/09> + 43.240|date: 2009/11/10> + 43.640|date: 2009/11/11> + 43.780|date: 2009/11/12> + 43.550|date: 2009/11/13> + 44.000|date: 2009/11/16> + 44.050|date: 2009/11/17> + 44.010|date: 2009/11/18> + 43.700|date: 2009/11/19> + 43.640|date: 2009/11/20> + 44.370|date: 2009/11/23> + 44.310|date: 2009/11/24> + 44.236|date: 2009/11/25> + 43.875|date: 2009/11/27> + 43.679|date: 2009/11/30> + 44.140|date: 2009/12/01> + 44.500|date: 2009/12/02> + 43.940|date: 2009/12/03> + 44.240|date: 2009/12/04> + 44.070|date: 2009/12/07> + 43.870|date: 2009/12/08> + 43.130|date: 2009/12/09> + 43.550|date: 2009/12/10> + 43.500|date: 2009/12/11> + 43.500|date: 2009/12/14> + 43.250|date: 2009/12/15> + 43.230|date: 2009/12/16> + 42.590|date: 2009/12/17> + 42.470|date: 2009/12/18> + 42.910|date: 2009/12/21> + 43.060|date: 2009/12/22> + 42.990|date: 2009/12/23> + 43.100|date: 2009/12/24> + 43.220|date: 2009/12/28> + 43.440|date: 2009/12/29> + 43.290|date: 2009/12/30> + 43.530|date: 2009/12/31> + 43.540|date: 2010/01/04> + 42.910|date: 2010/01/05> + 42.890|date: 2010/01/06> + 42.500|date: 2010/01/07> + 42.460|date: 2010/01/08> + 42.610|date: 2010/01/11> + 42.640|date: 2010/01/12> + 42.730|date: 2010/01/13> + 42.779|date: 2010/01/14> + 42.920|date: 2010/01/15> + 42.930|date: 2010/01/19> + 42.700|date: 2010/01/20> + 42.890|date: 2010/01/21> + 42.350|date: 2010/01/22> + 41.560|date: 2010/01/25> + 41.270|date: 2010/01/26> + 41.220|date: 2010/01/27> + 41.180|date: 2010/01/28> + 41.180|date: 2010/01/29> + 41.160|date: 2010/02/01> + 41.420|date: 2010/02/02> + 41.020|date: 2010/02/03> + 40.890|date: 2010/02/04> + 40.500|date: 2010/02/05> + 40.570|date: 2010/02/08> + 41.090|date: 2010/02/09> + 40.799|date: 2010/02/10> + 41.110|date: 2010/02/11> + 40.720|date: 2010/02/12> + 41.350|date: 2010/02/16> + 41.500|date: 2010/02/17> + 41.750|date: 2010/02/18> + 41.750|date: 2010/02/19> + 41.930|date: 2010/02/22> + 41.760|date: 2010/02/23> + 42.240|date: 2010/02/24> + 41.900|date: 2010/02/25> + 41.930|date: 2010/02/26> + 42.000|date: 2010/03/01> + 42.100|date: 2010/03/02> + 42.290|date: 2010/03/03> + 42.190|date: 2010/03/04> + 43.250|date: 2010/03/05> + 43.240|date: 2010/03/08> + 44.080|date: 2010/03/09> + 43.920|date: 2010/03/10> + 43.960|date: 2010/03/11> + 43.940|date: 2010/03/12> + 44.350|date: 2010/03/15> + 44.450|date: 2010/03/16> + 44.910|date: 2010/03/17> + 44.870|date: 2010/03/18> + 45.220|date: 2010/03/19> + 44.890|date: 2010/03/22> + 45.000|date: 2010/03/23> + 44.890|date: 2010/03/24> + 44.460|date: 2010/03/25> + 44.440|date: 2010/03/26> + 44.660|date: 2010/03/29> + 44.700|date: 2010/03/30> + 44.620|date: 2010/03/31> + 44.660|date: 2010/04/01> + 44.690|date: 2010/04/05> + 44.430|date: 2010/04/06> + 44.300|date: 2010/04/07> + 44.020|date: 2010/04/08> + 44.260|date: 2010/04/09> + 44.300|date: 2010/04/12> + 44.290|date: 2010/04/13> + 44.190|date: 2010/04/14> + 44.730|date: 2010/04/15> + 44.880|date: 2010/04/16> + 44.750|date: 2010/04/19> + 45.045|date: 2010/04/20> + 45.070|date: 2010/04/21> + 45.110|date: 2010/04/22> + 45.520|date: 2010/04/23> + 45.740|date: 2010/04/26> + 45.260|date: 2010/04/27> + 44.580|date: 2010/04/28> + 44.640|date: 2010/04/29> + 44.590|date: 2010/04/30> + 43.760|date: 2010/05/03> + 43.550|date: 2010/05/04> + 43.520|date: 2010/05/05> + 43.060|date: 2010/05/06> + 42.140|date: 2010/05/07> + 43.080|date: 2010/05/10> + 42.950|date: 2010/05/11> + 43.040|date: 2010/05/12> + 42.890|date: 2010/05/13> + 42.280|date: 2010/05/14> + 42.320|date: 2010/05/17> + 42.480|date: 2010/05/18> + 42.020|date: 2010/05/19> + 41.230|date: 2010/05/20> + 40.680|date: 2010/05/21> + 40.730|date: 2010/05/24> + 40.740|date: 2010/05/26> + 41.160|date: 2010/05/27> + 41.290|date: 2010/05/28> + 41.270|date: 2010/06/01> + 42.050|date: 2010/06/03> + 41.320|date: 2010/06/04> + 40.560|date: 2010/06/07> + 41.100|date: 2010/06/08> + 41.410|date: 2010/06/09> + 42.200|date: 2010/06/10> + 41.880|date: 2010/06/11> + 42.400|date: 2010/06/14> + 42.660|date: 2010/06/15> + 42.620|date: 2010/06/16> + 42.580|date: 2010/06/17> + 42.630|date: 2010/06/18> + 42.750|date: 2010/06/21> + 42.160|date: 2010/06/22> + 41.380|date: 2010/06/23> + 41.000|date: 2010/06/24> + 41.080|date: 2010/06/25> + 41.160|date: 2010/06/28> + 40.870|date: 2010/06/29> + 40.690|date: 2010/06/30> + 40.250|date: 2010/07/01> + 40.380|date: 2010/07/02> + 39.830|date: 2010/07/06> + 40.290|date: 2010/07/07> + 40.470|date: 2010/07/08> + 40.760|date: 2010/07/09> + 41.220|date: 2010/07/12> + 41.660|date: 2010/07/13> + 41.827|date: 2010/07/14> + 41.900|date: 2010/07/15> + 41.670|date: 2010/07/16> + 41.130|date: 2010/07/19> + 41.460|date: 2010/07/20> + 41.540|date: 2010/07/21> + 41.620|date: 2010/07/22> + 41.990|date: 2010/07/23> + 42.050|date: 2010/07/26> + 42.290|date: 2010/07/27> + 42.460|date: 2010/07/28> + 42.030|date: 2010/07/29> + 41.480|date: 2010/07/30> + 42.000|date: 2010/08/02> + 42.100|date: 2010/08/03> + 42.210|date: 2010/08/04> + 42.050|date: 2010/08/05> + 41.665|date: 2010/08/06> + 41.910|date: 2010/08/09> + 41.570|date: 2010/08/10> + 40.980|date: 2010/08/11> + 40.310|date: 2010/08/12> + 40.130|date: 2010/08/13> + 40.170|date: 2010/08/16> + 40.860|date: 2010/08/17> + 40.140|date: 2010/08/19> + 39.560|date: 2010/08/20> low |ticker: ADP> => 37.800|date: 2009/08/21> + 38.870|date: 2009/08/24> + 38.920|date: 2009/08/25> + 38.460|date: 2009/08/26> + 38.150|date: 2009/08/27> + 38.160|date: 2009/08/28> + 38.135|date: 2009/08/31> + 37.590|date: 2009/09/01> + 37.370|date: 2009/09/02> + 37.272|date: 2009/09/03> + 37.640|date: 2009/09/04> + 38.180|date: 2009/09/09> + 37.990|date: 2009/09/10> + 38.020|date: 2009/09/11> + 38.120|date: 2009/09/14> + 38.140|date: 2009/09/15> + 38.350|date: 2009/09/16> + 39.120|date: 2009/09/17> + 39.050|date: 2009/09/18> + 38.850|date: 2009/09/21> + 39.010|date: 2009/09/22> + 39.560|date: 2009/09/23> + 38.570|date: 2009/09/24> + 38.910|date: 2009/09/25> + 38.830|date: 2009/09/28> + 39.200|date: 2009/09/29> + 38.750|date: 2009/09/30> + 38.730|date: 2009/10/01> + 38.550|date: 2009/10/02> + 38.510|date: 2009/10/05> + 38.510|date: 2009/10/06> + 38.720|date: 2009/10/07> + 39.330|date: 2009/10/08> + 39.510|date: 2009/10/09> + 39.600|date: 2009/10/12> + 39.610|date: 2009/10/13> + 39.940|date: 2009/10/14> + 40.240|date: 2009/10/15> + 40.070|date: 2009/10/16> + 40.520|date: 2009/10/19> + 39.980|date: 2009/10/20> + 40.180|date: 2009/10/21> + 40.100|date: 2009/10/22> + 40.190|date: 2009/10/23> + 40.140|date: 2009/10/26> + 40.125|date: 2009/10/27> + 39.980|date: 2009/10/28> + 40.940|date: 2009/11/05> + 41.520|date: 2009/11/06> + 42.230|date: 2009/11/09> + 42.580|date: 2009/11/10> + 43.010|date: 2009/11/11> + 43.200|date: 2009/11/12> + 43.190|date: 2009/11/13> + 43.490|date: 2009/11/16> + 43.670|date: 2009/11/17> + 43.550|date: 2009/11/18> + 42.920|date: 2009/11/19> + 43.110|date: 2009/11/20> + 43.669|date: 2009/11/23> + 43.790|date: 2009/11/24> + 43.800|date: 2009/11/25> + 42.720|date: 2009/11/27> + 43.070|date: 2009/11/30> + 43.660|date: 2009/12/01> + 43.680|date: 2009/12/02> + 43.170|date: 2009/12/03> + 43.380|date: 2009/12/04> + 43.540|date: 2009/12/07> + 43.000|date: 2009/12/08> + 42.430|date: 2009/12/09> + 43.030|date: 2009/12/10> + 42.980|date: 2009/12/11> + 42.970|date: 2009/12/14> + 42.800|date: 2009/12/15> + 42.880|date: 2009/12/16> + 42.100|date: 2009/12/17> + 41.970|date: 2009/12/18> + 42.410|date: 2009/12/21> + 42.590|date: 2009/12/22> + 42.640|date: 2009/12/23> + 42.550|date: 2009/12/24> + 42.930|date: 2009/12/28> + 43.000|date: 2009/12/29> + 42.930|date: 2009/12/30> + 42.810|date: 2009/12/31> + 42.695|date: 2010/01/04> + 42.370|date: 2010/01/05> + 42.050|date: 2010/01/06> + 42.090|date: 2010/01/07> + 42.040|date: 2010/01/08> + 42.130|date: 2010/01/11> + 41.990|date: 2010/01/12> + 42.060|date: 2010/01/13> + 42.250|date: 2010/01/14> + 41.850|date: 2010/01/15> + 42.000|date: 2010/01/19> + 41.630|date: 2010/01/20> + 42.020|date: 2010/01/21> + 41.100|date: 2010/01/22> + 41.060|date: 2010/01/25> + 40.970|date: 2010/01/26> + 40.730|date: 2010/01/27> + 40.390|date: 2010/01/28> + 40.650|date: 2010/01/29> + 40.710|date: 2010/02/01> + 40.680|date: 2010/02/02> + 40.510|date: 2010/02/03> + 40.380|date: 2010/02/04> + 39.720|date: 2010/02/05> + 40.020|date: 2010/02/08> + 40.450|date: 2010/02/09> + 40.300|date: 2010/02/10> + 40.200|date: 2010/02/11> + 40.290|date: 2010/02/12> + 40.660|date: 2010/02/16> + 41.250|date: 2010/02/17> + 41.110|date: 2010/02/18> + 40.980|date: 2010/02/19> + 41.440|date: 2010/02/22> + 41.020|date: 2010/02/23> + 41.170|date: 2010/02/24> + 41.010|date: 2010/02/25> + 41.330|date: 2010/02/26> + 41.580|date: 2010/03/01> + 41.780|date: 2010/03/02> + 41.900|date: 2010/03/03> + 41.550|date: 2010/03/04> + 41.890|date: 2010/03/05> + 42.860|date: 2010/03/08> + 43.100|date: 2010/03/09> + 43.240|date: 2010/03/10> + 43.560|date: 2010/03/11> + 43.660|date: 2010/03/12> + 43.870|date: 2010/03/15> + 43.950|date: 2010/03/16> + 44.250|date: 2010/03/17> + 44.490|date: 2010/03/18> + 44.100|date: 2010/03/19> + 44.140|date: 2010/03/22> + 44.570|date: 2010/03/23> + 44.290|date: 2010/03/24> + 43.940|date: 2010/03/25> + 44.020|date: 2010/03/26> + 44.180|date: 2010/03/29> + 44.270|date: 2010/03/30> + 44.270|date: 2010/03/31> + 43.900|date: 2010/04/01> + 44.120|date: 2010/04/05> + 44.100|date: 2010/04/06> + 43.780|date: 2010/04/07> + 43.640|date: 2010/04/08> + 43.730|date: 2010/04/09> + 44.030|date: 2010/04/12> + 43.870|date: 2010/04/13> + 43.740|date: 2010/04/14> + 44.100|date: 2010/04/15> + 44.210|date: 2010/04/16> + 44.300|date: 2010/04/19> + 44.750|date: 2010/04/20> + 44.750|date: 2010/04/21> + 44.530|date: 2010/04/22> + 44.770|date: 2010/04/23> + 45.250|date: 2010/04/26> + 44.280|date: 2010/04/27> + 43.960|date: 2010/04/28> + 43.800|date: 2010/04/29> + 43.330|date: 2010/04/30> + 43.260|date: 2010/05/03> + 42.300|date: 2010/05/04> + 42.420|date: 2010/05/05> + 26.460|date: 2010/05/06> + 40.820|date: 2010/05/07> + 41.990|date: 2010/05/10> + 42.260|date: 2010/05/11> + 42.420|date: 2010/05/12> + 42.400|date: 2010/05/13> + 41.550|date: 2010/05/14> + 41.500|date: 2010/05/17> + 41.580|date: 2010/05/18> + 41.440|date: 2010/05/19> + 40.250|date: 2010/05/20> + 39.520|date: 2010/05/21> + 40.020|date: 2010/05/24> + 39.770|date: 2010/05/26> + 40.480|date: 2010/05/27> + 40.590|date: 2010/05/28> + 40.360|date: 2010/06/01> + 41.330|date: 2010/06/03> + 40.320|date: 2010/06/04> + 39.960|date: 2010/06/07> + 39.900|date: 2010/06/08> + 40.520|date: 2010/06/09> + 40.780|date: 2010/06/10> + 41.350|date: 2010/06/11> + 41.730|date: 2010/06/14> + 41.920|date: 2010/06/15> + 42.180|date: 2010/06/16> + 42.030|date: 2010/06/17> + 42.050|date: 2010/06/18> + 41.550|date: 2010/06/21> + 41.110|date: 2010/06/22> + 40.840|date: 2010/06/23> + 40.340|date: 2010/06/24> + 40.410|date: 2010/06/25> + 40.810|date: 2010/06/28> + 40.130|date: 2010/06/29> + 40.100|date: 2010/06/30> + 39.420|date: 2010/07/01> + 39.160|date: 2010/07/02> + 39.080|date: 2010/07/06> + 39.310|date: 2010/07/07> + 40.000|date: 2010/07/08> + 40.290|date: 2010/07/09> + 40.420|date: 2010/07/12> + 41.180|date: 2010/07/13> + 41.390|date: 2010/07/14> + 41.200|date: 2010/07/15> + 40.550|date: 2010/07/16> + 40.660|date: 2010/07/19> + 40.250|date: 2010/07/20> + 40.020|date: 2010/07/21> + 40.590|date: 2010/07/22> + 41.200|date: 2010/07/23> + 41.730|date: 2010/07/26> + 41.850|date: 2010/07/27> + 42.000|date: 2010/07/28> + 41.020|date: 2010/07/29> + 40.930|date: 2010/07/30> + 41.360|date: 2010/08/02> + 41.440|date: 2010/08/03> + 41.630|date: 2010/08/04> + 41.650|date: 2010/08/05> + 40.900|date: 2010/08/06> + 41.570|date: 2010/08/09> + 40.990|date: 2010/08/10> + 40.290|date: 2010/08/11> + 39.800|date: 2010/08/12> + 39.720|date: 2010/08/13> + 39.370|date: 2010/08/16> + 40.140|date: 2010/08/17> + 39.220|date: 2010/08/19> + 39.100|date: 2010/08/20> close |ticker: ADP> => 39.070|date: 2009/08/21> + 39.220|date: 2009/08/24> + 38.990|date: 2009/08/25> + 38.620|date: 2009/08/26> + 38.610|date: 2009/08/27> + 38.560|date: 2009/08/28> + 38.350|date: 2009/08/31> + 37.780|date: 2009/09/01> + 37.670|date: 2009/09/02> + 37.810|date: 2009/09/03> + 38.570|date: 2009/09/04> + 38.440|date: 2009/09/09> + 38.310|date: 2009/09/10> + 38.400|date: 2009/09/11> + 38.390|date: 2009/09/14> + 38.670|date: 2009/09/15> + 39.340|date: 2009/09/16> + 39.280|date: 2009/09/17> + 39.390|date: 2009/09/18> + 39.190|date: 2009/09/21> + 39.820|date: 2009/09/22> + 39.850|date: 2009/09/23> + 39.180|date: 2009/09/24> + 38.910|date: 2009/09/25> + 39.880|date: 2009/09/28> + 39.370|date: 2009/09/29> + 39.300|date: 2009/09/30> + 38.950|date: 2009/10/01> + 38.790|date: 2009/10/02> + 38.780|date: 2009/10/05> + 38.790|date: 2009/10/06> + 39.020|date: 2009/10/07> + 39.720|date: 2009/10/08> + 40.170|date: 2009/10/09> + 40.040|date: 2009/10/12> + 39.900|date: 2009/10/13> + 40.800|date: 2009/10/14> + 40.850|date: 2009/10/15> + 40.620|date: 2009/10/16> + 40.810|date: 2009/10/19> + 40.190|date: 2009/10/20> + 40.300|date: 2009/10/21> + 41.000|date: 2009/10/22> + 40.370|date: 2009/10/23> + 40.370|date: 2009/10/26> + 40.230|date: 2009/10/27> + 40.010|date: 2009/10/28> + 42.240|date: 2009/11/05> + 42.320|date: 2009/11/06> + 42.950|date: 2009/11/09> + 43.130|date: 2009/11/10> + 43.390|date: 2009/11/11> + 43.320|date: 2009/11/12> + 43.510|date: 2009/11/13> + 43.940|date: 2009/11/16> + 44.010|date: 2009/11/17> + 43.810|date: 2009/11/18> + 43.440|date: 2009/11/19> + 43.450|date: 2009/11/20> + 44.240|date: 2009/11/23> + 43.990|date: 2009/11/24> + 44.000|date: 2009/11/25> + 43.530|date: 2009/11/27> + 43.450|date: 2009/11/30> + 43.840|date: 2009/12/01> + 43.800|date: 2009/12/02> + 43.190|date: 2009/12/03> + 43.690|date: 2009/12/04> + 43.880|date: 2009/12/07> + 43.020|date: 2009/12/08> + 43.080|date: 2009/12/09> + 43.200|date: 2009/12/10> + 43.040|date: 2009/12/11> + 43.100|date: 2009/12/14> + 42.900|date: 2009/12/15> + 42.890|date: 2009/12/16> + 42.280|date: 2009/12/17> + 42.360|date: 2009/12/18> + 42.770|date: 2009/12/21> + 42.910|date: 2009/12/22> + 42.800|date: 2009/12/23> + 43.010|date: 2009/12/24> + 43.170|date: 2009/12/28> + 43.220|date: 2009/12/29> + 43.260|date: 2009/12/30> + 42.820|date: 2009/12/31> + 42.830|date: 2010/01/04> + 42.600|date: 2010/01/05> + 42.500|date: 2010/01/06> + 42.480|date: 2010/01/07> + 42.420|date: 2010/01/08> + 42.610|date: 2010/01/11> + 42.310|date: 2010/01/12> + 42.620|date: 2010/01/13> + 42.500|date: 2010/01/14> + 42.270|date: 2010/01/15> + 42.910|date: 2010/01/19> + 42.340|date: 2010/01/20> + 42.150|date: 2010/01/21> + 41.170|date: 2010/01/22> + 41.270|date: 2010/01/25> + 41.060|date: 2010/01/26> + 41.020|date: 2010/01/27> + 40.680|date: 2010/01/28> + 40.790|date: 2010/01/29> + 41.070|date: 2010/02/01> + 41.180|date: 2010/02/02> + 40.800|date: 2010/02/03> + 40.380|date: 2010/02/04> + 40.280|date: 2010/02/05> + 40.400|date: 2010/02/08> + 40.700|date: 2010/02/09> + 40.680|date: 2010/02/10> + 40.900|date: 2010/02/11> + 40.590|date: 2010/02/12> + 41.300|date: 2010/02/16> + 41.460|date: 2010/02/17> + 41.190|date: 2010/02/18> + 41.560|date: 2010/02/19> + 41.600|date: 2010/02/22> + 41.200|date: 2010/02/23> + 42.240|date: 2010/02/24> + 41.710|date: 2010/02/25> + 41.610|date: 2010/02/26> + 41.970|date: 2010/03/01> + 41.850|date: 2010/03/02> + 41.910|date: 2010/03/03> + 41.710|date: 2010/03/04> + 43.180|date: 2010/03/05> + 43.150|date: 2010/03/08> + 43.670|date: 2010/03/09> + 43.880|date: 2010/03/10> + 43.930|date: 2010/03/11> + 43.810|date: 2010/03/12> + 44.240|date: 2010/03/15> + 44.250|date: 2010/03/16> + 44.690|date: 2010/03/17> + 44.720|date: 2010/03/18> + 44.600|date: 2010/03/19> + 44.830|date: 2010/03/22> + 44.910|date: 2010/03/23> + 44.340|date: 2010/03/24> + 43.980|date: 2010/03/25> + 44.240|date: 2010/03/26> + 44.540|date: 2010/03/29> + 44.590|date: 2010/03/30> + 44.470|date: 2010/03/31> + 44.180|date: 2010/04/01> + 44.390|date: 2010/04/05> + 44.290|date: 2010/04/06> + 43.930|date: 2010/04/07> + 43.880|date: 2010/04/08> + 44.260|date: 2010/04/09> + 44.210|date: 2010/04/12> + 43.950|date: 2010/04/13> + 44.180|date: 2010/04/14> + 44.680|date: 2010/04/15> + 44.290|date: 2010/04/16> + 44.720|date: 2010/04/19> + 45.030|date: 2010/04/20> + 45.060|date: 2010/04/21> + 45.070|date: 2010/04/22> + 45.480|date: 2010/04/23> + 45.330|date: 2010/04/26> + 44.420|date: 2010/04/27> + 44.140|date: 2010/04/28> + 44.390|date: 2010/04/29> + 43.370|date: 2010/04/30> + 43.670|date: 2010/05/03> + 42.860|date: 2010/05/04> + 42.660|date: 2010/05/05> + 41.410|date: 2010/05/06> + 41.560|date: 2010/05/07> + 42.480|date: 2010/05/10> + 42.500|date: 2010/05/11> + 43.020|date: 2010/05/12> + 42.450|date: 2010/05/13> + 41.800|date: 2010/05/14> + 42.120|date: 2010/05/17> + 41.730|date: 2010/05/18> + 41.590|date: 2010/05/19> + 40.320|date: 2010/05/20> + 40.620|date: 2010/05/21> + 40.280|date: 2010/05/24> + 39.910|date: 2010/05/26> + 41.160|date: 2010/05/27> + 40.880|date: 2010/05/28> + 40.490|date: 2010/06/01> + 41.960|date: 2010/06/03> + 40.455|date: 2010/06/04> + 40.010|date: 2010/06/07> + 41.080|date: 2010/06/08> + 40.860|date: 2010/06/09> + 42.020|date: 2010/06/10> + 41.830|date: 2010/06/11> + 41.890|date: 2010/06/14> + 42.630|date: 2010/06/15> + 42.410|date: 2010/06/16> + 42.410|date: 2010/06/17> + 42.280|date: 2010/06/18> + 41.700|date: 2010/06/21> + 41.140|date: 2010/06/22> + 41.060|date: 2010/06/23> + 40.580|date: 2010/06/24> + 40.860|date: 2010/06/25> + 40.920|date: 2010/06/28> + 40.390|date: 2010/06/29> + 40.260|date: 2010/06/30> + 39.710|date: 2010/07/01> + 39.430|date: 2010/07/02> + 39.410|date: 2010/07/06> + 40.210|date: 2010/07/07> + 40.370|date: 2010/07/08> + 40.720|date: 2010/07/09> + 40.980|date: 2010/07/12> + 41.490|date: 2010/07/13> + 41.700|date: 2010/07/14> + 41.720|date: 2010/07/15> + 40.630|date: 2010/07/16> + 41.020|date: 2010/07/19> + 41.430|date: 2010/07/20> + 40.250|date: 2010/07/21> + 41.460|date: 2010/07/22> + 41.890|date: 2010/07/23> + 42.050|date: 2010/07/26> + 42.040|date: 2010/07/27> + 42.100|date: 2010/07/28> + 41.320|date: 2010/07/29> + 41.270|date: 2010/07/30> + 41.950|date: 2010/08/02> + 42.010|date: 2010/08/03> + 42.140|date: 2010/08/04> + 41.930|date: 2010/08/05> + 41.570|date: 2010/08/06> + 41.770|date: 2010/08/09> + 41.360|date: 2010/08/10> + 40.400|date: 2010/08/11> + 40.000|date: 2010/08/12> + 39.790|date: 2010/08/13> + 40.070|date: 2010/08/16> + 40.350|date: 2010/08/17> + 39.450|date: 2010/08/19> + 39.400|date: 2010/08/20> volume |ticker: ADP> => 41981.000|date: 2009/08/21> + 31593.000|date: 2009/08/24> + 32324.000|date: 2009/08/25> + 36709.000|date: 2009/08/26> + 28382.000|date: 2009/08/27> + 20044.000|date: 2009/08/28> + 26155.000|date: 2009/08/31> + 50389.000|date: 2009/09/01> + 39538.000|date: 2009/09/02> + 25487.000|date: 2009/09/03> + 35717.000|date: 2009/09/04> + 32369.000|date: 2009/09/09> + 32562.000|date: 2009/09/10> + 28211.000|date: 2009/09/11> + 26321.000|date: 2009/09/14> + 30438.000|date: 2009/09/15> + 42501.000|date: 2009/09/16> + 24461.000|date: 2009/09/17> + 41058.000|date: 2009/09/18> + 20434.000|date: 2009/09/21> + 29210.000|date: 2009/09/22> + 37834.000|date: 2009/09/23> + 55648.000|date: 2009/09/24> + 33444.000|date: 2009/09/25> + 26694.000|date: 2009/09/28> + 22535.000|date: 2009/09/29> + 33791.000|date: 2009/09/30> + 39387.000|date: 2009/10/01> + 44638.000|date: 2009/10/02> + 26901.000|date: 2009/10/05> + 37106.000|date: 2009/10/06> + 18667.000|date: 2009/10/07> + 31565.000|date: 2009/10/08> + 27163.000|date: 2009/10/09> + 19520.000|date: 2009/10/12> + 21496.000|date: 2009/10/13> + 40303.000|date: 2009/10/14> + 39857.000|date: 2009/10/15> + 37642.000|date: 2009/10/16> + 33506.000|date: 2009/10/19> + 28653.000|date: 2009/10/20> + 28943.000|date: 2009/10/21> + 29175.000|date: 2009/10/22> + 25056.000|date: 2009/10/23> + 27708.000|date: 2009/10/26> + 28042.000|date: 2009/10/27> + 38110.000|date: 2009/10/28> + 33483.000|date: 2009/11/05> + 28536.000|date: 2009/11/06> + 32397.000|date: 2009/11/09> + 28934.000|date: 2009/11/10> + 29956.000|date: 2009/11/11> + 37981.000|date: 2009/11/12> + 32011.000|date: 2009/11/13> + 35652.000|date: 2009/11/16> + 25663.000|date: 2009/11/17> + 34640.000|date: 2009/11/18> + 36866.000|date: 2009/11/19> + 23895.000|date: 2009/11/20> + 30521.000|date: 2009/11/23> + 27430.000|date: 2009/11/24> + 26426.000|date: 2009/11/25> + 18628.000|date: 2009/11/27> + 31511.000|date: 2009/11/30> + 39700.000|date: 2009/12/01> + 47968.000|date: 2009/12/02> + 40340.000|date: 2009/12/03> + 67756.000|date: 2009/12/04> + 30334.000|date: 2009/12/07> + 32912.000|date: 2009/12/08> + 34924.000|date: 2009/12/09> + 22039.000|date: 2009/12/10> + 23840.000|date: 2009/12/11> + 25056.000|date: 2009/12/14> + 22125.000|date: 2009/12/15> + 26746.000|date: 2009/12/16> + 41077.000|date: 2009/12/17> + 45367.000|date: 2009/12/18> + 20601.000|date: 2009/12/21> + 17672.000|date: 2009/12/22> + 13514.000|date: 2009/12/23> + 6145.000|date: 2009/12/24> + 11223.000|date: 2009/12/28> + 13744.000|date: 2009/12/29> + 13995.000|date: 2009/12/30> + 17077.000|date: 2009/12/31> + 34504.000|date: 2010/01/04> + 28560.000|date: 2010/01/05> + 27316.000|date: 2010/01/06> + 22065.000|date: 2010/01/07> + 20284.000|date: 2010/01/08> + 21476.000|date: 2010/01/11> + 22574.000|date: 2010/01/12> + 22352.000|date: 2010/01/13> + 21094.000|date: 2010/01/14> + 29717.000|date: 2010/01/15> + 25739.000|date: 2010/01/19> + 35620.000|date: 2010/01/20> + 38244.000|date: 2010/01/21> + 39187.000|date: 2010/01/22> + 21076.000|date: 2010/01/25> + 24467.000|date: 2010/01/26> + 35970.000|date: 2010/01/27> + 43658.000|date: 2010/01/28> + 36644.000|date: 2010/01/29> + 31951.000|date: 2010/02/01> + 36373.000|date: 2010/02/02> + 27582.000|date: 2010/02/03> + 38724.000|date: 2010/02/04> + 41663.000|date: 2010/02/05> + 30383.000|date: 2010/02/08> + 29482.000|date: 2010/02/09> + 18364.000|date: 2010/02/10> + 23093.000|date: 2010/02/11> + 30112.000|date: 2010/02/12> + 24241.000|date: 2010/02/16> + 21297.000|date: 2010/02/17> + 37171.000|date: 2010/02/18> + 37697.000|date: 2010/02/19> + 29946.000|date: 2010/02/22> + 33173.000|date: 2010/02/23> + 40764.000|date: 2010/02/24> + 36431.000|date: 2010/02/25> + 32837.000|date: 2010/02/26> + 29112.000|date: 2010/03/01> + 28623.000|date: 2010/03/02> + 32797.000|date: 2010/03/03> + 44928.000|date: 2010/03/04> + 48856.000|date: 2010/03/05> + 34668.000|date: 2010/03/08> + 52044.000|date: 2010/03/09> + 45842.000|date: 2010/03/10> + 37975.000|date: 2010/03/11> + 26788.000|date: 2010/03/12> + 29358.000|date: 2010/03/15> + 23176.000|date: 2010/03/16> + 27209.000|date: 2010/03/17> + 17217.000|date: 2010/03/18> + 42653.000|date: 2010/03/19> + 42157.000|date: 2010/03/22> + 28536.000|date: 2010/03/23> + 39581.000|date: 2010/03/24> + 41205.000|date: 2010/03/25> + 19128.000|date: 2010/03/26> + 30976.000|date: 2010/03/29> + 20704.000|date: 2010/03/30> + 27578.000|date: 2010/03/31> + 26938.000|date: 2010/04/01> + 32487.000|date: 2010/04/05> + 38858.000|date: 2010/04/06> + 27085.000|date: 2010/04/07> + 25684.000|date: 2010/04/08> + 21460.000|date: 2010/04/09> + 19482.000|date: 2010/04/12> + 27219.000|date: 2010/04/13> + 31973.000|date: 2010/04/14> + 25464.000|date: 2010/04/15> + 45116.000|date: 2010/04/16> + 26121.000|date: 2010/04/19> + 25226.000|date: 2010/04/20> + 24461.000|date: 2010/04/21> + 22814.000|date: 2010/04/22> + 29339.000|date: 2010/04/23> + 24271.000|date: 2010/04/26> + 47751.000|date: 2010/04/27> + 44558.000|date: 2010/04/28> + 44819.000|date: 2010/04/29> + 42200.000|date: 2010/04/30> + 31401.000|date: 2010/05/03> + 43117.000|date: 2010/05/04> + 35946.000|date: 2010/05/05> + 66201.000|date: 2010/05/06> + 74969.000|date: 2010/05/07> + 51906.000|date: 2010/05/10> + 35617.000|date: 2010/05/11> + 31395.000|date: 2010/05/12> + 39204.000|date: 2010/05/13> + 39514.000|date: 2010/05/14> + 43866.000|date: 2010/05/17> + 34118.000|date: 2010/05/18> + 45130.000|date: 2010/05/19> + 54979.000|date: 2010/05/20> + 45839.000|date: 2010/05/21> + 30784.000|date: 2010/05/24> + 39973.000|date: 2010/05/26> + 32051.000|date: 2010/05/27> + 33398.000|date: 2010/05/28> + 28042.000|date: 2010/06/01> + 36720.000|date: 2010/06/03> + 40706.000|date: 2010/06/04> + 40370.000|date: 2010/06/07> + 59867.000|date: 2010/06/08> + 55664.000|date: 2010/06/09> + 48426.000|date: 2010/06/10> + 37014.000|date: 2010/06/11> + 28561.000|date: 2010/06/14> + 32501.000|date: 2010/06/15> + 31366.000|date: 2010/06/16> + 36511.000|date: 2010/06/17> + 36167.000|date: 2010/06/18> + 49687.000|date: 2010/06/21> + 39361.000|date: 2010/06/22> + 37499.000|date: 2010/06/23> + 50005.000|date: 2010/06/24> + 57899.000|date: 2010/06/25> + 40428.000|date: 2010/06/28> + 83150.000|date: 2010/06/29> + 47775.000|date: 2010/06/30> + 72264.000|date: 2010/07/01> + 38778.000|date: 2010/07/02> + 41127.000|date: 2010/07/06> + 43348.000|date: 2010/07/07> + 42757.000|date: 2010/07/08> + 25863.000|date: 2010/07/09> + 23012.000|date: 2010/07/12> + 31208.000|date: 2010/07/13> + 28166.000|date: 2010/07/14> + 26563.000|date: 2010/07/15> + 39443.000|date: 2010/07/16> + 24266.000|date: 2010/07/19> + 30230.000|date: 2010/07/20> + 57032.000|date: 2010/07/21> + 34875.000|date: 2010/07/22> + 39192.000|date: 2010/07/23> + 29329.000|date: 2010/07/26> + 31372.000|date: 2010/07/27> + 29020.000|date: 2010/07/28> + 42526.000|date: 2010/07/29> + 29310.000|date: 2010/07/30> + 26034.000|date: 2010/08/02> + 33221.000|date: 2010/08/03> + 31233.000|date: 2010/08/04> + 23432.000|date: 2010/08/05> + 35725.000|date: 2010/08/06> + 16910.000|date: 2010/08/09> + 28473.000|date: 2010/08/10> + 30303.000|date: 2010/08/11> + 24465.000|date: 2010/08/12> + 21913.000|date: 2010/08/13> + 23667.000|date: 2010/08/16> + 31903.000|date: 2010/08/17> + 32099.000|date: 2010/08/19> + 27459.000|date: 2010/08/20> open |ticker: ADSK> => 24.400|date: 2009/08/21> + 24.450|date: 2009/08/24> + 24.180|date: 2009/08/25> + 24.310|date: 2009/08/26> + 24.230|date: 2009/08/27> + 24.450|date: 2009/08/28> + 23.870|date: 2009/08/31> + 23.590|date: 2009/09/01> + 22.700|date: 2009/09/02> + 22.760|date: 2009/09/03> + 22.480|date: 2009/09/04> + 22.850|date: 2009/09/09> + 22.900|date: 2009/09/10> + 23.700|date: 2009/09/11> + 23.760|date: 2009/09/14> + 23.580|date: 2009/09/15> + 23.480|date: 2009/09/16> + 23.860|date: 2009/09/17> + 23.590|date: 2009/09/18> + 23.370|date: 2009/09/21> + 24.230|date: 2009/09/22> + 24.020|date: 2009/09/23> + 23.900|date: 2009/09/24> + 23.320|date: 2009/09/25> + 23.600|date: 2009/09/28> + 24.120|date: 2009/09/29> + 24.170|date: 2009/09/30> + 23.170|date: 2009/10/01> + 22.640|date: 2009/10/02> + 22.460|date: 2009/10/05> + 23.200|date: 2009/10/06> + 23.620|date: 2009/10/07> + 23.900|date: 2009/10/08> + 23.660|date: 2009/10/09> + 24.300|date: 2009/10/12> + 25.060|date: 2009/10/13> + 25.230|date: 2009/10/14> + 25.230|date: 2009/10/15> + 25.400|date: 2009/10/16> + 25.530|date: 2009/10/19> + 25.960|date: 2009/10/20> + 26.130|date: 2009/10/21> + 27.020|date: 2009/10/22> + 26.830|date: 2009/10/23> + 26.460|date: 2009/10/26> + 26.400|date: 2009/10/27> + 25.860|date: 2009/10/28> + 25.260|date: 2009/11/05> + 25.850|date: 2009/11/06> + 26.450|date: 2009/11/09> + 27.570|date: 2009/11/10> + 27.790|date: 2009/11/11> + 27.000|date: 2009/11/13> + 27.450|date: 2009/11/16> + 27.240|date: 2009/11/17> + 24.990|date: 2009/11/18> + 24.000|date: 2009/11/19> + 23.950|date: 2009/11/20> + 24.100|date: 2009/11/23> + 24.350|date: 2009/11/24> + 23.880|date: 2009/11/25> + 23.480|date: 2009/11/27> + 23.470|date: 2009/11/30> + 23.530|date: 2009/12/01> + 23.830|date: 2009/12/02> + 23.870|date: 2009/12/03> + 24.150|date: 2009/12/04> + 24.720|date: 2009/12/07> + 24.570|date: 2009/12/08> + 24.350|date: 2009/12/09> + 23.860|date: 2009/12/10> + 23.660|date: 2009/12/11> + 23.700|date: 2009/12/14> + 24.500|date: 2009/12/15> + 24.400|date: 2009/12/16> + 24.360|date: 2009/12/17> + 24.400|date: 2009/12/18> + 24.710|date: 2009/12/21> + 25.020|date: 2009/12/22> + 25.010|date: 2009/12/23> + 25.190|date: 2009/12/24> + 25.900|date: 2009/12/28> + 25.360|date: 2009/12/29> + 25.500|date: 2009/12/30> + 25.640|date: 2009/12/31> + 25.710|date: 2010/01/04> + 25.600|date: 2010/01/05> + 25.120|date: 2010/01/06> + 25.170|date: 2010/01/07> + 25.230|date: 2010/01/08> + 26.360|date: 2010/01/11> + 26.080|date: 2010/01/12> + 25.870|date: 2010/01/13> + 26.340|date: 2010/01/14> + 26.530|date: 2010/01/15> + 26.110|date: 2010/01/19> + 25.920|date: 2010/01/20> + 25.960|date: 2010/01/21> + 25.760|date: 2010/01/22> + 25.180|date: 2010/01/25> + 24.610|date: 2010/01/26> + 24.390|date: 2010/01/27> + 24.400|date: 2010/01/28> + 23.840|date: 2010/01/29> + 23.880|date: 2010/02/01> + 23.670|date: 2010/02/02> + 23.760|date: 2010/02/03> + 23.890|date: 2010/02/04> + 23.110|date: 2010/02/05> + 22.970|date: 2010/02/08> + 23.360|date: 2010/02/09> + 23.670|date: 2010/02/10> + 23.610|date: 2010/02/11> + 23.950|date: 2010/02/12> + 25.060|date: 2010/02/16> + 25.430|date: 2010/02/17> + 25.910|date: 2010/02/18> + 25.890|date: 2010/02/19> + 26.230|date: 2010/02/22> + 26.040|date: 2010/02/23> + 27.760|date: 2010/02/24> + 27.230|date: 2010/02/25> + 27.860|date: 2010/02/26> + 28.000|date: 2010/03/01> + 28.230|date: 2010/03/02> + 28.670|date: 2010/03/03> + 28.730|date: 2010/03/04> + 28.760|date: 2010/03/05> + 28.720|date: 2010/03/08> + 28.730|date: 2010/03/09> + 29.060|date: 2010/03/10> + 28.880|date: 2010/03/11> + 29.090|date: 2010/03/12> + 28.990|date: 2010/03/15> + 29.190|date: 2010/03/16> + 29.850|date: 2010/03/17> + 29.590|date: 2010/03/18> + 29.440|date: 2010/03/19> + 28.990|date: 2010/03/22> + 29.610|date: 2010/03/23> + 29.770|date: 2010/03/24> + 29.710|date: 2010/03/25> + 29.390|date: 2010/03/26> + 29.550|date: 2010/03/29> + 29.470|date: 2010/03/30> + 29.210|date: 2010/03/31> + 28.700|date: 2010/04/01> + 29.200|date: 2010/04/05> + 30.020|date: 2010/04/06> + 30.720|date: 2010/04/07> + 30.560|date: 2010/04/08> + 31.080|date: 2010/04/09> + 31.140|date: 2010/04/12> + 31.460|date: 2010/04/13> + 31.600|date: 2010/04/14> + 31.660|date: 2010/04/15> + 31.880|date: 2010/04/16> + 31.590|date: 2010/04/19> + 31.610|date: 2010/04/20> + 32.120|date: 2010/04/21> + 32.320|date: 2010/04/22> + 33.650|date: 2010/04/23> + 34.300|date: 2010/04/26> + 34.650|date: 2010/04/27> + 33.960|date: 2010/04/28> + 34.170|date: 2010/04/29> + 34.640|date: 2010/04/30> + 33.880|date: 2010/05/03> + 34.270|date: 2010/05/04> + 33.120|date: 2010/05/05> + 31.640|date: 2010/05/06> + 30.700|date: 2010/05/07> + 31.340|date: 2010/05/10> + 32.320|date: 2010/05/11> + 31.710|date: 2010/05/12> + 32.730|date: 2010/05/13> + 32.030|date: 2010/05/14> + 30.880|date: 2010/05/17> + 31.050|date: 2010/05/18> + 30.210|date: 2010/05/19> + 30.680|date: 2010/05/20> + 27.720|date: 2010/05/21> + 29.210|date: 2010/05/24> + 28.590|date: 2010/05/25> + 29.000|date: 2010/05/26> + 29.490|date: 2010/05/27> + 29.490|date: 2010/05/28> + 28.880|date: 2010/06/01> + 28.920|date: 2010/06/02> + 29.080|date: 2010/06/03> + 29.350|date: 2010/06/04> + 27.540|date: 2010/06/07> + 26.600|date: 2010/06/08> + 26.380|date: 2010/06/09> + 26.760|date: 2010/06/10> + 27.770|date: 2010/06/14> + 28.320|date: 2010/06/16> + 28.570|date: 2010/06/17> + 28.570|date: 2010/06/18> + 29.550|date: 2010/06/21> + 29.010|date: 2010/06/22> + 28.320|date: 2010/06/23> + 27.580|date: 2010/06/24> + 26.450|date: 2010/06/25> + 26.470|date: 2010/06/28> + 25.650|date: 2010/06/29> + 24.580|date: 2010/06/30> + 24.500|date: 2010/07/01> + 24.620|date: 2010/07/02> + 24.400|date: 2010/07/06> + 25.030|date: 2010/07/07> + 24.840|date: 2010/07/08> + 24.460|date: 2010/07/09> + 24.880|date: 2010/07/12> + 25.370|date: 2010/07/13> + 26.270|date: 2010/07/14> + 26.340|date: 2010/07/15> + 26.310|date: 2010/07/16> + 25.440|date: 2010/07/19> + 25.080|date: 2010/07/20> + 26.650|date: 2010/07/21> + 26.970|date: 2010/07/22> + 27.920|date: 2010/07/23> + 28.720|date: 2010/07/26> + 29.740|date: 2010/07/27> + 29.110|date: 2010/07/28> + 28.940|date: 2010/07/29> + 28.790|date: 2010/07/30> + 29.800|date: 2010/08/02> + 30.780|date: 2010/08/03> + 30.690|date: 2010/08/04> + 30.600|date: 2010/08/05> + 29.100|date: 2010/08/06> + 28.940|date: 2010/08/09> + 28.760|date: 2010/08/10> + 27.940|date: 2010/08/11> + 27.260|date: 2010/08/12> + 28.500|date: 2010/08/13> + 27.920|date: 2010/08/16> + 27.860|date: 2010/08/17> + 28.030|date: 2010/08/19> + 27.620|date: 2010/08/20> high |ticker: ADSK> => 24.910|date: 2009/08/21> + 24.540|date: 2009/08/24> + 24.470|date: 2009/08/25> + 24.590|date: 2009/08/26> + 24.370|date: 2009/08/27> + 24.680|date: 2009/08/28> + 23.890|date: 2009/08/31> + 23.990|date: 2009/09/01> + 22.960|date: 2009/09/02> + 22.930|date: 2009/09/03> + 23.300|date: 2009/09/04> + 23.240|date: 2009/09/09> + 23.830|date: 2009/09/10> + 24.400|date: 2009/09/11> + 24.120|date: 2009/09/14> + 23.880|date: 2009/09/15> + 24.100|date: 2009/09/16> + 24.180|date: 2009/09/17> + 23.790|date: 2009/09/18> + 24.190|date: 2009/09/21> + 24.300|date: 2009/09/22> + 24.190|date: 2009/09/23> + 23.990|date: 2009/09/24> + 23.770|date: 2009/09/25> + 24.240|date: 2009/09/28> + 24.520|date: 2009/09/29> + 24.490|date: 2009/09/30> + 23.429|date: 2009/10/01> + 22.750|date: 2009/10/02> + 23.070|date: 2009/10/05> + 23.850|date: 2009/10/06> + 23.860|date: 2009/10/07> + 24.000|date: 2009/10/08> + 24.480|date: 2009/10/09> + 25.210|date: 2009/10/12> + 25.260|date: 2009/10/13> + 25.450|date: 2009/10/14> + 25.560|date: 2009/10/15> + 25.580|date: 2009/10/16> + 26.000|date: 2009/10/19> + 26.070|date: 2009/10/20> + 27.260|date: 2009/10/21> + 27.180|date: 2009/10/22> + 27.030|date: 2009/10/23> + 26.820|date: 2009/10/26> + 26.500|date: 2009/10/27> + 26.070|date: 2009/10/28> + 26.170|date: 2009/11/05> + 26.490|date: 2009/11/06> + 27.620|date: 2009/11/09> + 27.740|date: 2009/11/10> + 27.970|date: 2009/11/11> + 27.480|date: 2009/11/13> + 27.660|date: 2009/11/16> + 27.430|date: 2009/11/17> + 25.300|date: 2009/11/18> + 24.370|date: 2009/11/19> + 24.050|date: 2009/11/20> + 24.620|date: 2009/11/23> + 24.400|date: 2009/11/24> + 24.210|date: 2009/11/25> + 23.850|date: 2009/11/27> + 23.610|date: 2009/11/30> + 24.110|date: 2009/12/01> + 24.010|date: 2009/12/02> + 24.430|date: 2009/12/03> + 25.070|date: 2009/12/04> + 25.020|date: 2009/12/07> + 24.700|date: 2009/12/08> + 24.430|date: 2009/12/09> + 24.070|date: 2009/12/10> + 23.750|date: 2009/12/11> + 24.610|date: 2009/12/14> + 24.660|date: 2009/12/15> + 24.730|date: 2009/12/16> + 24.465|date: 2009/12/17> + 24.650|date: 2009/12/18> + 25.070|date: 2009/12/21> + 25.245|date: 2009/12/22> + 25.300|date: 2009/12/23> + 25.900|date: 2009/12/24> + 25.900|date: 2009/12/28> + 25.550|date: 2009/12/29> + 25.630|date: 2009/12/30> + 25.650|date: 2009/12/31> + 25.830|date: 2010/01/04> + 25.710|date: 2010/01/05> + 25.520|date: 2010/01/06> + 25.580|date: 2010/01/07> + 26.400|date: 2010/01/08> + 26.490|date: 2010/01/11> + 26.230|date: 2010/01/12> + 26.430|date: 2010/01/13> + 26.800|date: 2010/01/14> + 26.750|date: 2010/01/15> + 26.430|date: 2010/01/19> + 26.190|date: 2010/01/20> + 26.385|date: 2010/01/21> + 25.780|date: 2010/01/22> + 25.420|date: 2010/01/25> + 24.810|date: 2010/01/26> + 24.580|date: 2010/01/27> + 24.650|date: 2010/01/28> + 24.100|date: 2010/01/29> + 24.080|date: 2010/02/01> + 24.050|date: 2010/02/02> + 24.070|date: 2010/02/03> + 23.890|date: 2010/02/04> + 23.390|date: 2010/02/05> + 23.450|date: 2010/02/08> + 23.900|date: 2010/02/09> + 23.880|date: 2010/02/10> + 24.280|date: 2010/02/11> + 24.300|date: 2010/02/12> + 25.450|date: 2010/02/16> + 26.040|date: 2010/02/17> + 26.040|date: 2010/02/18> + 26.220|date: 2010/02/19> + 26.550|date: 2010/02/22> + 26.160|date: 2010/02/23> + 28.490|date: 2010/02/24> + 28.000|date: 2010/02/25> + 28.120|date: 2010/02/26> + 28.410|date: 2010/03/01> + 28.940|date: 2010/03/02> + 28.940|date: 2010/03/03> + 28.770|date: 2010/03/04> + 28.990|date: 2010/03/05> + 29.150|date: 2010/03/08> + 29.220|date: 2010/03/09> + 29.430|date: 2010/03/10> + 29.160|date: 2010/03/11> + 29.340|date: 2010/03/12> + 29.300|date: 2010/03/15> + 29.350|date: 2010/03/16> + 29.960|date: 2010/03/17> + 29.730|date: 2010/03/18> + 29.640|date: 2010/03/19> + 29.700|date: 2010/03/22> + 29.820|date: 2010/03/23> + 29.790|date: 2010/03/24> + 29.960|date: 2010/03/25> + 29.760|date: 2010/03/26> + 29.750|date: 2010/03/29> + 29.580|date: 2010/03/30> + 29.600|date: 2010/03/31> + 29.590|date: 2010/04/01> + 30.360|date: 2010/04/05> + 31.000|date: 2010/04/06> + 30.840|date: 2010/04/07> + 31.220|date: 2010/04/08> + 31.230|date: 2010/04/09> + 31.500|date: 2010/04/12> + 31.720|date: 2010/04/13> + 31.750|date: 2010/04/14> + 31.890|date: 2010/04/15> + 32.010|date: 2010/04/16> + 31.590|date: 2010/04/19> + 32.195|date: 2010/04/20> + 32.500|date: 2010/04/21> + 33.720|date: 2010/04/22> + 34.230|date: 2010/04/23> + 35.180|date: 2010/04/26> + 34.970|date: 2010/04/27> + 34.210|date: 2010/04/28> + 34.670|date: 2010/04/29> + 34.820|date: 2010/04/30> + 34.950|date: 2010/05/03> + 34.280|date: 2010/05/04> + 33.200|date: 2010/05/05> + 31.980|date: 2010/05/06> + 30.830|date: 2010/05/07> + 32.470|date: 2010/05/10> + 32.320|date: 2010/05/11> + 32.820|date: 2010/05/12> + 33.490|date: 2010/05/13> + 32.210|date: 2010/05/14> + 31.130|date: 2010/05/17> + 31.190|date: 2010/05/18> + 30.500|date: 2010/05/19> + 30.760|date: 2010/05/20> + 29.450|date: 2010/05/21> + 29.820|date: 2010/05/24> + 29.000|date: 2010/05/25> + 29.567|date: 2010/05/26> + 29.610|date: 2010/05/27> + 29.700|date: 2010/05/28> + 29.580|date: 2010/06/01> + 29.280|date: 2010/06/02> + 30.020|date: 2010/06/03> + 29.505|date: 2010/06/04> + 27.730|date: 2010/06/07> + 26.890|date: 2010/06/08> + 27.445|date: 2010/06/09> + 27.450|date: 2010/06/10> + 27.950|date: 2010/06/14> + 28.690|date: 2010/06/16> + 28.690|date: 2010/06/17> + 29.360|date: 2010/06/18> + 29.880|date: 2010/06/21> + 29.460|date: 2010/06/22> + 28.320|date: 2010/06/23> + 27.600|date: 2010/06/24> + 26.905|date: 2010/06/25> + 26.620|date: 2010/06/28> + 25.710|date: 2010/06/29> + 24.770|date: 2010/06/30> + 24.650|date: 2010/07/01> + 24.660|date: 2010/07/02> + 24.960|date: 2010/07/06> + 25.130|date: 2010/07/07> + 25.020|date: 2010/07/08> + 25.020|date: 2010/07/09> + 25.150|date: 2010/07/12> + 26.360|date: 2010/07/13> + 26.510|date: 2010/07/14> + 26.600|date: 2010/07/15> + 26.510|date: 2010/07/16> + 25.690|date: 2010/07/19> + 26.665|date: 2010/07/20> + 27.230|date: 2010/07/21> + 28.370|date: 2010/07/22> + 28.890|date: 2010/07/23> + 29.845|date: 2010/07/26> + 29.750|date: 2010/07/27> + 29.290|date: 2010/07/28> + 29.540|date: 2010/07/29> + 29.730|date: 2010/07/30> + 31.060|date: 2010/08/02> + 30.850|date: 2010/08/03> + 31.120|date: 2010/08/04> + 30.740|date: 2010/08/05> + 29.460|date: 2010/08/06> + 29.210|date: 2010/08/09> + 28.830|date: 2010/08/10> + 28.100|date: 2010/08/11> + 27.750|date: 2010/08/12> + 29.680|date: 2010/08/13> + 28.550|date: 2010/08/16> + 28.390|date: 2010/08/17> + 28.290|date: 2010/08/19> + 28.260|date: 2010/08/20> low |ticker: ADSK> => 24.140|date: 2009/08/21> + 23.940|date: 2009/08/24> + 24.000|date: 2009/08/25> + 23.980|date: 2009/08/26> + 23.610|date: 2009/08/27> + 23.630|date: 2009/08/28> + 23.320|date: 2009/08/31> + 22.691|date: 2009/09/01> + 22.500|date: 2009/09/02> + 22.329|date: 2009/09/03> + 22.410|date: 2009/09/04> + 22.690|date: 2009/09/09> + 22.700|date: 2009/09/10> + 23.450|date: 2009/09/11> + 23.760|date: 2009/09/14> + 23.400|date: 2009/09/15> + 23.400|date: 2009/09/16> + 23.490|date: 2009/09/17> + 23.200|date: 2009/09/18> + 23.160|date: 2009/09/21> + 23.720|date: 2009/09/22> + 23.620|date: 2009/09/23> + 23.350|date: 2009/09/24> + 23.280|date: 2009/09/25> + 23.570|date: 2009/09/28> + 23.900|date: 2009/09/29> + 23.405|date: 2009/09/30> + 22.560|date: 2009/10/01> + 22.330|date: 2009/10/02> + 22.270|date: 2009/10/05> + 23.110|date: 2009/10/06> + 23.550|date: 2009/10/07> + 23.610|date: 2009/10/08> + 23.650|date: 2009/10/09> + 24.170|date: 2009/10/12> + 24.890|date: 2009/10/13> + 24.955|date: 2009/10/14> + 24.890|date: 2009/10/15> + 25.000|date: 2009/10/16> + 25.470|date: 2009/10/19> + 25.510|date: 2009/10/20> + 25.970|date: 2009/10/21> + 26.510|date: 2009/10/22> + 26.320|date: 2009/10/23> + 25.930|date: 2009/10/26> + 25.680|date: 2009/10/27> + 25.480|date: 2009/10/28> + 25.170|date: 2009/11/05> + 25.680|date: 2009/11/06> + 26.170|date: 2009/11/09> + 27.350|date: 2009/11/10> + 27.410|date: 2009/11/11> + 27.000|date: 2009/11/13> + 27.240|date: 2009/11/16> + 26.860|date: 2009/11/17> + 23.860|date: 2009/11/18> + 23.740|date: 2009/11/19> + 23.480|date: 2009/11/20> + 23.970|date: 2009/11/23> + 23.710|date: 2009/11/24> + 23.670|date: 2009/11/25> + 23.160|date: 2009/11/27> + 23.070|date: 2009/11/30> + 23.450|date: 2009/12/01> + 23.300|date: 2009/12/02> + 23.665|date: 2009/12/03> + 23.860|date: 2009/12/04> + 24.560|date: 2009/12/07> + 24.190|date: 2009/12/08> + 23.600|date: 2009/12/09> + 23.420|date: 2009/12/10> + 23.240|date: 2009/12/11> + 23.400|date: 2009/12/14> + 24.190|date: 2009/12/15> + 24.264|date: 2009/12/16> + 24.160|date: 2009/12/17> + 24.180|date: 2009/12/18> + 24.620|date: 2009/12/21> + 24.960|date: 2009/12/22> + 24.940|date: 2009/12/23> + 25.120|date: 2009/12/24> + 25.279|date: 2009/12/28> + 25.250|date: 2009/12/29> + 25.390|date: 2009/12/30> + 25.390|date: 2009/12/31> + 25.610|date: 2010/01/04> + 25.060|date: 2010/01/05> + 24.830|date: 2010/01/06> + 25.110|date: 2010/01/07> + 25.220|date: 2010/01/08> + 26.070|date: 2010/01/11> + 25.630|date: 2010/01/12> + 25.870|date: 2010/01/13> + 26.270|date: 2010/01/14> + 25.845|date: 2010/01/15> + 25.880|date: 2010/01/19> + 25.290|date: 2010/01/20> + 25.560|date: 2010/01/21> + 24.950|date: 2010/01/22> + 24.700|date: 2010/01/25> + 24.320|date: 2010/01/26> + 24.090|date: 2010/01/27> + 23.710|date: 2010/01/28> + 23.590|date: 2010/01/29> + 23.545|date: 2010/02/01> + 23.670|date: 2010/02/02> + 23.600|date: 2010/02/03> + 22.950|date: 2010/02/04> + 22.500|date: 2010/02/05> + 22.930|date: 2010/02/08> + 23.240|date: 2010/02/09> + 23.320|date: 2010/02/10> + 23.410|date: 2010/02/11> + 23.800|date: 2010/02/12> + 24.850|date: 2010/02/16> + 25.390|date: 2010/02/17> + 25.730|date: 2010/02/18> + 25.810|date: 2010/02/19> + 25.950|date: 2010/02/22> + 25.570|date: 2010/02/23> + 27.500|date: 2010/02/24> + 27.130|date: 2010/02/25> + 27.580|date: 2010/02/26> + 27.970|date: 2010/03/01> + 28.190|date: 2010/03/02> + 28.435|date: 2010/03/03> + 28.230|date: 2010/03/04> + 28.530|date: 2010/03/05> + 28.700|date: 2010/03/08> + 28.680|date: 2010/03/09> + 28.750|date: 2010/03/10> + 28.870|date: 2010/03/11> + 28.980|date: 2010/03/12> + 28.970|date: 2010/03/15> + 29.090|date: 2010/03/16> + 29.490|date: 2010/03/17> + 29.350|date: 2010/03/18> + 28.930|date: 2010/03/19> + 28.950|date: 2010/03/22> + 29.500|date: 2010/03/23> + 29.390|date: 2010/03/24> + 29.480|date: 2010/03/25> + 29.230|date: 2010/03/26> + 29.440|date: 2010/03/29> + 29.080|date: 2010/03/30> + 29.130|date: 2010/03/31> + 28.700|date: 2010/04/01> + 29.200|date: 2010/04/05> + 29.940|date: 2010/04/06> + 30.430|date: 2010/04/07> + 30.380|date: 2010/04/08> + 30.930|date: 2010/04/09> + 31.030|date: 2010/04/12> + 31.280|date: 2010/04/13> + 31.480|date: 2010/04/14> + 31.455|date: 2010/04/15> + 31.440|date: 2010/04/16> + 30.830|date: 2010/04/19> + 31.360|date: 2010/04/20> + 31.880|date: 2010/04/21> + 32.080|date: 2010/04/22> + 33.340|date: 2010/04/23> + 34.080|date: 2010/04/26> + 33.760|date: 2010/04/27> + 33.820|date: 2010/04/28> + 34.100|date: 2010/04/29> + 33.880|date: 2010/04/30> + 33.880|date: 2010/05/03> + 32.920|date: 2010/05/04> + 31.705|date: 2010/05/05> + 28.650|date: 2010/05/06> + 29.160|date: 2010/05/07> + 31.270|date: 2010/05/10> + 31.530|date: 2010/05/11> + 31.410|date: 2010/05/12> + 32.300|date: 2010/05/13> + 30.430|date: 2010/05/14> + 30.120|date: 2010/05/17> + 29.950|date: 2010/05/18> + 29.630|date: 2010/05/19> + 28.220|date: 2010/05/20> + 27.310|date: 2010/05/21> + 28.840|date: 2010/05/24> + 27.770|date: 2010/05/25> + 28.490|date: 2010/05/26> + 29.060|date: 2010/05/27> + 28.840|date: 2010/05/28> + 28.500|date: 2010/06/01> + 28.410|date: 2010/06/02> + 29.080|date: 2010/06/03> + 27.790|date: 2010/06/04> + 26.550|date: 2010/06/07> + 25.790|date: 2010/06/08> + 26.320|date: 2010/06/09> + 26.620|date: 2010/06/10> + 27.430|date: 2010/06/14> + 28.180|date: 2010/06/16> + 28.260|date: 2010/06/17> + 28.440|date: 2010/06/18> + 28.770|date: 2010/06/21> + 28.390|date: 2010/06/22> + 27.510|date: 2010/06/23> + 26.130|date: 2010/06/24> + 26.180|date: 2010/06/25> + 25.970|date: 2010/06/28> + 24.300|date: 2010/06/29> + 24.320|date: 2010/06/30> + 23.640|date: 2010/07/01> + 24.130|date: 2010/07/02> + 23.850|date: 2010/07/06> + 23.810|date: 2010/07/07> + 24.210|date: 2010/07/08> + 24.400|date: 2010/07/09> + 24.670|date: 2010/07/12> + 25.300|date: 2010/07/13> + 25.930|date: 2010/07/14> + 26.030|date: 2010/07/15> + 25.240|date: 2010/07/16> + 25.090|date: 2010/07/19> + 24.770|date: 2010/07/20> + 26.410|date: 2010/07/21> + 26.800|date: 2010/07/22> + 27.820|date: 2010/07/23> + 28.720|date: 2010/07/26> + 29.080|date: 2010/07/27> + 28.410|date: 2010/07/28> + 28.400|date: 2010/07/29> + 28.640|date: 2010/07/30> + 29.640|date: 2010/08/02> + 30.030|date: 2010/08/03> + 30.460|date: 2010/08/04> + 30.200|date: 2010/08/05> + 28.010|date: 2010/08/06> + 28.870|date: 2010/08/09> + 28.170|date: 2010/08/10> + 27.460|date: 2010/08/11> + 27.040|date: 2010/08/12> + 28.060|date: 2010/08/13> + 27.510|date: 2010/08/16> + 27.670|date: 2010/08/17> + 27.570|date: 2010/08/19> + 27.580|date: 2010/08/20> close |ticker: ADSK> => 24.510|date: 2009/08/21> + 24.020|date: 2009/08/24> + 24.280|date: 2009/08/25> + 24.190|date: 2009/08/26> + 24.260|date: 2009/08/27> + 23.920|date: 2009/08/28> + 23.430|date: 2009/08/31> + 22.700|date: 2009/09/01> + 22.760|date: 2009/09/02> + 22.560|date: 2009/09/03> + 23.120|date: 2009/09/04> + 22.910|date: 2009/09/09> + 23.780|date: 2009/09/10> + 24.190|date: 2009/09/11> + 23.920|date: 2009/09/14> + 23.490|date: 2009/09/15> + 24.070|date: 2009/09/16> + 23.560|date: 2009/09/17> + 23.540|date: 2009/09/18> + 24.070|date: 2009/09/21> + 23.900|date: 2009/09/22> + 23.710|date: 2009/09/23> + 23.520|date: 2009/09/24> + 23.610|date: 2009/09/25> + 24.060|date: 2009/09/28> + 24.200|date: 2009/09/29> + 23.800|date: 2009/09/30> + 22.850|date: 2009/10/01> + 22.620|date: 2009/10/02> + 23.010|date: 2009/10/05> + 23.760|date: 2009/10/06> + 23.860|date: 2009/10/07> + 23.920|date: 2009/10/08> + 24.470|date: 2009/10/09> + 25.020|date: 2009/10/12> + 25.090|date: 2009/10/13> + 25.230|date: 2009/10/14> + 25.490|date: 2009/10/15> + 25.490|date: 2009/10/16> + 25.970|date: 2009/10/19> + 25.710|date: 2009/10/20> + 26.930|date: 2009/10/21> + 27.080|date: 2009/10/22> + 26.580|date: 2009/10/23> + 26.110|date: 2009/10/26> + 25.780|date: 2009/10/27> + 25.480|date: 2009/10/28> + 26.120|date: 2009/11/05> + 26.490|date: 2009/11/06> + 27.590|date: 2009/11/09> + 27.600|date: 2009/11/10> + 27.690|date: 2009/11/11> + 27.250|date: 2009/11/13> + 27.440|date: 2009/11/16> + 27.000|date: 2009/11/17> + 24.200|date: 2009/11/18> + 24.050|date: 2009/11/19> + 23.810|date: 2009/11/20> + 24.360|date: 2009/11/23> + 23.880|date: 2009/11/24> + 24.030|date: 2009/11/25> + 23.620|date: 2009/11/27> + 23.450|date: 2009/11/30> + 23.960|date: 2009/12/01> + 23.910|date: 2009/12/02> + 23.910|date: 2009/12/03> + 24.950|date: 2009/12/04> + 24.720|date: 2009/12/07> + 24.500|date: 2009/12/08> + 23.740|date: 2009/12/09> + 23.440|date: 2009/12/10> + 23.630|date: 2009/12/11> + 24.560|date: 2009/12/14> + 24.450|date: 2009/12/15> + 24.520|date: 2009/12/16> + 24.190|date: 2009/12/17> + 24.610|date: 2009/12/18> + 25.020|date: 2009/12/21> + 25.000|date: 2009/12/22> + 25.300|date: 2009/12/23> + 25.880|date: 2009/12/24> + 25.440|date: 2009/12/28> + 25.510|date: 2009/12/29> + 25.520|date: 2009/12/30> + 25.410|date: 2009/12/31> + 25.670|date: 2010/01/04> + 25.280|date: 2010/01/05> + 25.340|date: 2010/01/06> + 25.480|date: 2010/01/07> + 26.260|date: 2010/01/08> + 26.250|date: 2010/01/11> + 25.890|date: 2010/01/12> + 26.250|date: 2010/01/13> + 26.600|date: 2010/01/14> + 26.080|date: 2010/01/15> + 26.170|date: 2010/01/19> + 26.120|date: 2010/01/20> + 25.690|date: 2010/01/21> + 25.100|date: 2010/01/22> + 24.750|date: 2010/01/25> + 24.380|date: 2010/01/26> + 24.470|date: 2010/01/27> + 23.790|date: 2010/01/28> + 23.790|date: 2010/01/29> + 23.810|date: 2010/02/01> + 23.950|date: 2010/02/02> + 24.020|date: 2010/02/03> + 22.950|date: 2010/02/04> + 23.070|date: 2010/02/05> + 23.100|date: 2010/02/08> + 23.550|date: 2010/02/09> + 23.590|date: 2010/02/10> + 24.180|date: 2010/02/11> + 24.220|date: 2010/02/12> + 25.240|date: 2010/02/16> + 25.880|date: 2010/02/17> + 25.920|date: 2010/02/18> + 25.990|date: 2010/02/19> + 26.080|date: 2010/02/22> + 25.660|date: 2010/02/23> + 27.890|date: 2010/02/24> + 27.930|date: 2010/02/25> + 27.880|date: 2010/02/26> + 28.150|date: 2010/03/01> + 28.490|date: 2010/03/02> + 28.610|date: 2010/03/03> + 28.470|date: 2010/03/04> + 28.850|date: 2010/03/05> + 28.910|date: 2010/03/08> + 29.060|date: 2010/03/09> + 29.180|date: 2010/03/10> + 29.030|date: 2010/03/11> + 29.160|date: 2010/03/12> + 29.260|date: 2010/03/15> + 29.310|date: 2010/03/16> + 29.520|date: 2010/03/17> + 29.420|date: 2010/03/18> + 29.110|date: 2010/03/19> + 29.500|date: 2010/03/22> + 29.710|date: 2010/03/23> + 29.430|date: 2010/03/24> + 29.490|date: 2010/03/25> + 29.500|date: 2010/03/26> + 29.560|date: 2010/03/29> + 29.400|date: 2010/03/30> + 29.380|date: 2010/03/31> + 29.160|date: 2010/04/01> + 30.180|date: 2010/04/05> + 30.910|date: 2010/04/06> + 30.650|date: 2010/04/07> + 31.090|date: 2010/04/08> + 31.130|date: 2010/04/09> + 31.430|date: 2010/04/12> + 31.700|date: 2010/04/13> + 31.700|date: 2010/04/14> + 31.880|date: 2010/04/15> + 31.550|date: 2010/04/16> + 31.260|date: 2010/04/19> + 32.160|date: 2010/04/20> + 32.450|date: 2010/04/21> + 33.640|date: 2010/04/22> + 34.220|date: 2010/04/23> + 34.720|date: 2010/04/26> + 33.845|date: 2010/04/27> + 34.130|date: 2010/04/28> + 34.670|date: 2010/04/29> + 33.990|date: 2010/04/30> + 34.890|date: 2010/05/03> + 33.250|date: 2010/05/04> + 31.710|date: 2010/05/05> + 30.560|date: 2010/05/06> + 30.060|date: 2010/05/07> + 32.400|date: 2010/05/10> + 31.620|date: 2010/05/11> + 32.770|date: 2010/05/12> + 32.360|date: 2010/05/13> + 30.770|date: 2010/05/14> + 30.720|date: 2010/05/17> + 30.150|date: 2010/05/18> + 30.350|date: 2010/05/19> + 28.280|date: 2010/05/20> + 29.370|date: 2010/05/21> + 29.420|date: 2010/05/24> + 28.970|date: 2010/05/25> + 28.660|date: 2010/05/26> + 29.590|date: 2010/05/27> + 29.260|date: 2010/05/28> + 28.560|date: 2010/06/01> + 29.240|date: 2010/06/02> + 29.980|date: 2010/06/03> + 27.922|date: 2010/06/04> + 26.690|date: 2010/06/07> + 26.295|date: 2010/06/08> + 26.440|date: 2010/06/09> + 27.400|date: 2010/06/10> + 27.490|date: 2010/06/14> + 28.500|date: 2010/06/16> + 28.510|date: 2010/06/17> + 29.240|date: 2010/06/18> + 29.000|date: 2010/06/21> + 28.430|date: 2010/06/22> + 27.830|date: 2010/06/23> + 26.260|date: 2010/06/24> + 26.580|date: 2010/06/25> + 26.000|date: 2010/06/28> + 24.580|date: 2010/06/29> + 24.360|date: 2010/06/30> + 24.570|date: 2010/07/01> + 24.310|date: 2010/07/02> + 24.050|date: 2010/07/06> + 24.730|date: 2010/07/07> + 24.610|date: 2010/07/08> + 24.930|date: 2010/07/09> + 25.080|date: 2010/07/12> + 26.190|date: 2010/07/13> + 26.480|date: 2010/07/14> + 26.470|date: 2010/07/15> + 25.350|date: 2010/07/16> + 25.540|date: 2010/07/19> + 26.620|date: 2010/07/20> + 26.570|date: 2010/07/21> + 28.040|date: 2010/07/22> + 28.850|date: 2010/07/23> + 29.750|date: 2010/07/26> + 29.150|date: 2010/07/27> + 28.690|date: 2010/07/28> + 29.240|date: 2010/07/29> + 29.540|date: 2010/07/30> + 30.740|date: 2010/08/02> + 30.490|date: 2010/08/03> + 30.860|date: 2010/08/04> + 30.300|date: 2010/08/05> + 28.770|date: 2010/08/06> + 29.030|date: 2010/08/09> + 28.600|date: 2010/08/10> + 27.920|date: 2010/08/11> + 27.450|date: 2010/08/12> + 28.120|date: 2010/08/13> + 27.660|date: 2010/08/16> + 27.910|date: 2010/08/17> + 27.630|date: 2010/08/19> + 28.110|date: 2010/08/20> volume |ticker: ADSK> => 38523.000|date: 2009/08/21> + 35802.000|date: 2009/08/24> + 29851.000|date: 2009/08/25> + 26081.000|date: 2009/08/26> + 23398.000|date: 2009/08/27> + 24516.000|date: 2009/08/28> + 23435.000|date: 2009/08/31> + 37268.000|date: 2009/09/01> + 26863.000|date: 2009/09/02> + 30783.000|date: 2009/09/03> + 30238.000|date: 2009/09/04> + 43708.000|date: 2009/09/09> + 52178.000|date: 2009/09/10> + 43291.000|date: 2009/09/11> + 28085.000|date: 2009/09/14> + 30188.000|date: 2009/09/15> + 34337.000|date: 2009/09/16> + 25907.000|date: 2009/09/17> + 32128.000|date: 2009/09/18> + 61138.000|date: 2009/09/21> + 20685.000|date: 2009/09/22> + 31565.000|date: 2009/09/23> + 27507.000|date: 2009/09/24> + 29939.000|date: 2009/09/25> + 26035.000|date: 2009/09/28> + 34021.000|date: 2009/09/29> + 47774.000|date: 2009/09/30> + 54264.000|date: 2009/10/01> + 41186.000|date: 2009/10/02> + 36736.000|date: 2009/10/05> + 37170.000|date: 2009/10/06> + 22034.000|date: 2009/10/07> + 38135.000|date: 2009/10/08> + 30474.000|date: 2009/10/09> + 43336.000|date: 2009/10/12> + 33754.000|date: 2009/10/13> + 37552.000|date: 2009/10/14> + 35489.000|date: 2009/10/15> + 32297.000|date: 2009/10/16> + 31337.000|date: 2009/10/19> + 32556.000|date: 2009/10/20> + 63237.000|date: 2009/10/21> + 39754.000|date: 2009/10/22> + 33791.000|date: 2009/10/23> + 35899.000|date: 2009/10/26> + 30554.000|date: 2009/10/27> + 49041.000|date: 2009/10/28> + 19209.000|date: 2009/11/05> + 16269.000|date: 2009/11/06> + 26145.000|date: 2009/11/09> + 20840.000|date: 2009/11/10> + 15372.000|date: 2009/11/11> + 36840.000|date: 2009/11/13> + 41445.000|date: 2009/11/16> + 72360.000|date: 2009/11/17> + 197226.000|date: 2009/11/18> + 48204.000|date: 2009/11/19> + 46332.000|date: 2009/11/20> + 50762.000|date: 2009/11/23> + 33649.000|date: 2009/11/24> + 28669.000|date: 2009/11/25> + 16908.000|date: 2009/11/27> + 35561.000|date: 2009/11/30> + 35087.000|date: 2009/12/01> + 55333.000|date: 2009/12/02> + 38859.000|date: 2009/12/03> + 83376.000|date: 2009/12/04> + 25497.000|date: 2009/12/07> + 23062.000|date: 2009/12/08> + 66259.000|date: 2009/12/09> + 51198.000|date: 2009/12/10> + 55123.000|date: 2009/12/11> + 47068.000|date: 2009/12/14> + 41467.000|date: 2009/12/15> + 28031.000|date: 2009/12/16> + 25724.000|date: 2009/12/17> + 39626.000|date: 2009/12/18> + 18157.000|date: 2009/12/21> + 15436.000|date: 2009/12/22> + 11410.000|date: 2009/12/23> + 9282.000|date: 2009/12/24> + 21135.000|date: 2009/12/28> + 14982.000|date: 2009/12/29> + 15847.000|date: 2009/12/30> + 19593.000|date: 2009/12/31> + 22285.000|date: 2010/01/04> + 30087.000|date: 2010/01/05> + 66383.000|date: 2010/01/06> + 41610.000|date: 2010/01/07> + 46482.000|date: 2010/01/08> + 21512.000|date: 2010/01/11> + 39932.000|date: 2010/01/12> + 26801.000|date: 2010/01/13> + 26964.000|date: 2010/01/14> + 34058.000|date: 2010/01/15> + 23950.000|date: 2010/01/19> + 38066.000|date: 2010/01/20> + 33234.000|date: 2010/01/21> + 45540.000|date: 2010/01/22> + 37128.000|date: 2010/01/25> + 34836.000|date: 2010/01/26> + 23057.000|date: 2010/01/27> + 45702.000|date: 2010/01/28> + 51319.000|date: 2010/01/29> + 37009.000|date: 2010/02/01> + 26105.000|date: 2010/02/02> + 21902.000|date: 2010/02/03> + 48837.000|date: 2010/02/04> + 52247.000|date: 2010/02/05> + 36651.000|date: 2010/02/08> + 50023.000|date: 2010/02/09> + 26896.000|date: 2010/02/10> + 31972.000|date: 2010/02/11> + 43229.000|date: 2010/02/12> + 61509.000|date: 2010/02/16> + 48786.000|date: 2010/02/17> + 23340.000|date: 2010/02/18> + 29294.000|date: 2010/02/19> + 41494.000|date: 2010/02/22> + 59130.000|date: 2010/02/23> + 142469.000|date: 2010/02/24> + 60612.000|date: 2010/02/25> + 35546.000|date: 2010/02/26> + 36070.000|date: 2010/03/01> + 45805.000|date: 2010/03/02> + 31290.000|date: 2010/03/03> + 31845.000|date: 2010/03/04> + 29549.000|date: 2010/03/05> + 20940.000|date: 2010/03/08> + 16448.000|date: 2010/03/09> + 38182.000|date: 2010/03/10> + 28111.000|date: 2010/03/11> + 25897.000|date: 2010/03/12> + 13165.000|date: 2010/03/15> + 13377.000|date: 2010/03/16> + 28649.000|date: 2010/03/17> + 25974.000|date: 2010/03/18> + 38884.000|date: 2010/03/19> + 18592.000|date: 2010/03/22> + 22782.000|date: 2010/03/23> + 24211.000|date: 2010/03/24> + 26249.000|date: 2010/03/25> + 27644.000|date: 2010/03/26> + 19953.000|date: 2010/03/29> + 23091.000|date: 2010/03/30> + 18870.000|date: 2010/03/31> + 45807.000|date: 2010/04/01> + 35828.000|date: 2010/04/05> + 53737.000|date: 2010/04/06> + 33870.000|date: 2010/04/07> + 44696.000|date: 2010/04/08> + 25716.000|date: 2010/04/09> + 23112.000|date: 2010/04/12> + 36401.000|date: 2010/04/13> + 18196.000|date: 2010/04/14> + 20872.000|date: 2010/04/15> + 32297.000|date: 2010/04/16> + 52609.000|date: 2010/04/19> + 28608.000|date: 2010/04/20> + 26340.000|date: 2010/04/21> + 50919.000|date: 2010/04/22> + 39320.000|date: 2010/04/23> + 73389.000|date: 2010/04/26> + 54251.000|date: 2010/04/27> + 52996.000|date: 2010/04/28> + 41367.000|date: 2010/04/29> + 39634.000|date: 2010/04/30> + 27954.000|date: 2010/05/03> + 61514.000|date: 2010/05/04> + 77040.000|date: 2010/05/05> + 70152.000|date: 2010/05/06> + 70684.000|date: 2010/05/07> + 57194.000|date: 2010/05/10> + 48189.000|date: 2010/05/11> + 35499.000|date: 2010/05/12> + 30905.000|date: 2010/05/13> + 60274.000|date: 2010/05/14> + 45598.000|date: 2010/05/17> + 47948.000|date: 2010/05/18> + 74515.000|date: 2010/05/19> + 121728.000|date: 2010/05/20> + 106537.000|date: 2010/05/21> + 53597.000|date: 2010/05/24> + 46785.000|date: 2010/05/25> + 39387.000|date: 2010/05/26> + 34888.000|date: 2010/05/27> + 43410.000|date: 2010/05/28> + 42695.000|date: 2010/06/01> + 29580.000|date: 2010/06/02> + 37918.000|date: 2010/06/03> + 57225.000|date: 2010/06/04> + 65997.000|date: 2010/06/07> + 74585.000|date: 2010/06/08> + 59014.000|date: 2010/06/09> + 39084.000|date: 2010/06/10> + 31721.000|date: 2010/06/14> + 33725.000|date: 2010/06/16> + 32747.000|date: 2010/06/17> + 43515.000|date: 2010/06/18> + 32931.000|date: 2010/06/21> + 26375.000|date: 2010/06/22> + 71036.000|date: 2010/06/23> + 82763.000|date: 2010/06/24> + 76526.000|date: 2010/06/25> + 46211.000|date: 2010/06/28> + 62426.000|date: 2010/06/29> + 51433.000|date: 2010/06/30> + 68459.000|date: 2010/07/01> + 41524.000|date: 2010/07/02> + 39280.000|date: 2010/07/06> + 51010.000|date: 2010/07/07> + 41631.000|date: 2010/07/08> + 35525.000|date: 2010/07/09> + 24002.000|date: 2010/07/12> + 47544.000|date: 2010/07/13> + 44560.000|date: 2010/07/14> + 32766.000|date: 2010/07/15> + 44860.000|date: 2010/07/16> + 20512.000|date: 2010/07/19> + 57146.000|date: 2010/07/20> + 61372.000|date: 2010/07/21> + 72335.000|date: 2010/07/22> + 39679.000|date: 2010/07/23> + 39408.000|date: 2010/07/26> + 34394.000|date: 2010/07/27> + 40691.000|date: 2010/07/28> + 42467.000|date: 2010/07/29> + 36205.000|date: 2010/07/30> + 31960.000|date: 2010/08/02> + 32386.000|date: 2010/08/03> + 31405.000|date: 2010/08/04> + 28483.000|date: 2010/08/05> + 79044.000|date: 2010/08/06> + 28769.000|date: 2010/08/09> + 31667.000|date: 2010/08/10> + 38260.000|date: 2010/08/11> + 39135.000|date: 2010/08/12> + 112191.000|date: 2010/08/13> + 51608.000|date: 2010/08/16> + 37769.000|date: 2010/08/17> + 34729.000|date: 2010/08/19> + 31582.000|date: 2010/08/20> open |ticker: AEE> => 26.580|date: 2009/08/21> + 27.180|date: 2009/08/24> + 27.290|date: 2009/08/25> + 27.290|date: 2009/08/26> + 27.530|date: 2009/08/27> + 27.590|date: 2009/08/28> + 27.450|date: 2009/08/31> + 26.920|date: 2009/09/01> + 26.930|date: 2009/09/02> + 26.810|date: 2009/09/03> + 26.850|date: 2009/09/04> + 25.550|date: 2009/09/09> + 25.520|date: 2009/09/10> + 25.450|date: 2009/09/11> + 25.420|date: 2009/09/14> + 25.690|date: 2009/09/15> + 26.000|date: 2009/09/16> + 26.140|date: 2009/09/17> + 25.910|date: 2009/09/18> + 25.970|date: 2009/09/21> + 25.910|date: 2009/09/22> + 25.700|date: 2009/09/23> + 25.610|date: 2009/09/24> + 25.290|date: 2009/09/25> + 25.570|date: 2009/09/28> + 25.750|date: 2009/09/29> + 26.000|date: 2009/09/30> + 25.290|date: 2009/10/01> + 24.730|date: 2009/10/02> + 24.570|date: 2009/10/05> + 24.850|date: 2009/10/06> + 25.180|date: 2009/10/07> + 25.270|date: 2009/10/08> + 25.270|date: 2009/10/09> + 25.430|date: 2009/10/12> + 25.300|date: 2009/10/13> + 25.420|date: 2009/10/14> + 25.190|date: 2009/10/15> + 25.430|date: 2009/10/16> + 25.660|date: 2009/10/19> + 25.910|date: 2009/10/20> + 25.740|date: 2009/10/21> + 25.250|date: 2009/10/22> + 25.700|date: 2009/10/23> + 25.270|date: 2009/10/26> + 25.020|date: 2009/10/27> + 24.970|date: 2009/10/28> + 24.280|date: 2009/11/05> + 24.680|date: 2009/11/06> + 24.860|date: 2009/11/09> + 25.310|date: 2009/11/10> + 25.660|date: 2009/11/11> + 25.540|date: 2009/11/12> + 25.410|date: 2009/11/13> + 25.760|date: 2009/11/16> + 25.780|date: 2009/11/17> + 25.850|date: 2009/11/18> + 25.760|date: 2009/11/19> + 25.270|date: 2009/11/20> + 25.350|date: 2009/11/23> + 25.680|date: 2009/11/24> + 25.820|date: 2009/11/25> + 25.590|date: 2009/11/27> + 25.540|date: 2009/11/30> + 26.140|date: 2009/12/01> + 26.630|date: 2009/12/02> + 26.980|date: 2009/12/03> + 27.350|date: 2009/12/04> + 26.700|date: 2009/12/07> + 26.930|date: 2009/12/08> + 26.720|date: 2009/12/09> + 26.880|date: 2009/12/10> + 26.980|date: 2009/12/11> + 27.880|date: 2009/12/14> + 28.030|date: 2009/12/15> + 28.130|date: 2009/12/16> + 27.650|date: 2009/12/17> + 27.850|date: 2009/12/18> + 28.040|date: 2009/12/21> + 28.200|date: 2009/12/22> + 28.040|date: 2009/12/23> + 28.190|date: 2009/12/24> + 28.520|date: 2009/12/28> + 28.550|date: 2009/12/29> + 28.320|date: 2009/12/30> + 28.560|date: 2009/12/31> + 28.100|date: 2010/01/04> + 27.760|date: 2010/01/05> + 27.610|date: 2010/01/06> + 27.470|date: 2010/01/07> + 27.220|date: 2010/01/08> + 27.050|date: 2010/01/11> + 27.150|date: 2010/01/12> + 27.200|date: 2010/01/13> + 27.260|date: 2010/01/14> + 27.410|date: 2010/01/15> + 27.370|date: 2010/01/19> + 27.500|date: 2010/01/20> + 27.210|date: 2010/01/21> + 26.580|date: 2010/01/22> + 26.010|date: 2010/01/25> + 25.860|date: 2010/01/26> + 25.980|date: 2010/01/27> + 25.880|date: 2010/01/28> + 25.860|date: 2010/01/29> + 25.590|date: 2010/02/01> + 25.480|date: 2010/02/02> + 25.320|date: 2010/02/03> + 25.450|date: 2010/02/04> + 25.000|date: 2010/02/05> + 24.880|date: 2010/02/08> + 24.620|date: 2010/02/09> + 24.660|date: 2010/02/10> + 24.410|date: 2010/02/11> + 24.460|date: 2010/02/12> + 24.760|date: 2010/02/16> + 25.220|date: 2010/02/17> + 25.470|date: 2010/02/18> + 25.620|date: 2010/02/19> + 25.800|date: 2010/02/22> + 25.400|date: 2010/02/23> + 25.340|date: 2010/02/24> + 24.910|date: 2010/02/25> + 25.120|date: 2010/02/26> + 24.820|date: 2010/03/01> + 25.170|date: 2010/03/02> + 25.340|date: 2010/03/03> + 25.420|date: 2010/03/04> + 25.740|date: 2010/03/05> + 25.440|date: 2010/03/08> + 25.440|date: 2010/03/09> + 25.580|date: 2010/03/10> + 25.560|date: 2010/03/11> + 25.820|date: 2010/03/12> + 25.490|date: 2010/03/15> + 25.490|date: 2010/03/16> + 25.500|date: 2010/03/17> + 25.690|date: 2010/03/18> + 26.030|date: 2010/03/19> + 25.950|date: 2010/03/22> + 25.790|date: 2010/03/23> + 25.760|date: 2010/03/24> + 25.570|date: 2010/03/25> + 25.450|date: 2010/03/26> + 25.740|date: 2010/03/29> + 25.990|date: 2010/03/30> + 26.110|date: 2010/03/31> + 26.200|date: 2010/04/01> + 26.550|date: 2010/04/05> + 26.390|date: 2010/04/06> + 26.640|date: 2010/04/07> + 26.420|date: 2010/04/08> + 26.260|date: 2010/04/09> + 26.510|date: 2010/04/12> + 26.710|date: 2010/04/13> + 26.560|date: 2010/04/14> + 26.550|date: 2010/04/15> + 26.610|date: 2010/04/16> + 26.270|date: 2010/04/19> + 26.450|date: 2010/04/20> + 26.750|date: 2010/04/21> + 26.900|date: 2010/04/22> + 26.620|date: 2010/04/23> + 26.860|date: 2010/04/26> + 26.520|date: 2010/04/27> + 26.230|date: 2010/04/28> + 26.550|date: 2010/04/29> + 26.040|date: 2010/04/30> + 25.930|date: 2010/05/03> + 25.630|date: 2010/05/04> + 25.190|date: 2010/05/05> + 25.450|date: 2010/05/06> + 24.750|date: 2010/05/07> + 24.960|date: 2010/05/10> + 25.010|date: 2010/05/11> + 25.190|date: 2010/05/12> + 25.500|date: 2010/05/13> + 25.150|date: 2010/05/14> + 25.190|date: 2010/05/17> + 25.310|date: 2010/05/18> + 24.940|date: 2010/05/19> + 24.330|date: 2010/05/20> + 23.880|date: 2010/05/21> + 23.940|date: 2010/05/24> + 23.520|date: 2010/05/25> + 23.940|date: 2010/05/26> + 24.300|date: 2010/05/27> + 24.450|date: 2010/05/28> + 24.470|date: 2010/06/01> + 24.050|date: 2010/06/02> + 24.600|date: 2010/06/03> + 24.490|date: 2010/06/04> + 23.680|date: 2010/06/07> + 23.960|date: 2010/06/08> + 24.110|date: 2010/06/09> + 24.050|date: 2010/06/10> + 24.080|date: 2010/06/11> + 24.160|date: 2010/06/14> + 24.330|date: 2010/06/15> + 24.710|date: 2010/06/16> + 25.300|date: 2010/06/17> + 25.540|date: 2010/06/18> + 25.710|date: 2010/06/21> + 25.290|date: 2010/06/22> + 24.680|date: 2010/06/23> + 24.280|date: 2010/06/24> + 24.190|date: 2010/06/25> + 24.410|date: 2010/06/28> + 24.250|date: 2010/06/29> + 23.950|date: 2010/06/30> + 23.820|date: 2010/07/01> + 23.630|date: 2010/07/02> + 23.840|date: 2010/07/06> + 24.020|date: 2010/07/07> + 24.830|date: 2010/07/08> + 24.770|date: 2010/07/09> + 24.860|date: 2010/07/12> + 25.010|date: 2010/07/13> + 24.960|date: 2010/07/14> + 24.940|date: 2010/07/15> + 24.960|date: 2010/07/16> + 24.710|date: 2010/07/19> + 24.960|date: 2010/07/20> + 25.090|date: 2010/07/21> + 24.900|date: 2010/07/22> + 25.120|date: 2010/07/23> + 25.330|date: 2010/07/26> + 25.800|date: 2010/07/27> + 26.070|date: 2010/07/28> + 26.320|date: 2010/07/29> + 25.620|date: 2010/07/30> + 25.750|date: 2010/08/02> + 25.810|date: 2010/08/03> + 26.140|date: 2010/08/04> + 26.320|date: 2010/08/05> + 26.890|date: 2010/08/06> + 27.340|date: 2010/08/09> + 27.040|date: 2010/08/10> + 27.240|date: 2010/08/11> + 26.680|date: 2010/08/12> + 26.570|date: 2010/08/13> + 27.440|date: 2010/08/16> + 28.240|date: 2010/08/17> + 27.440|date: 2010/08/19> + 26.880|date: 2010/08/20> high |ticker: AEE> => 27.110|date: 2009/08/21> + 27.230|date: 2009/08/24> + 27.500|date: 2009/08/25> + 27.570|date: 2009/08/26> + 27.650|date: 2009/08/27> + 27.660|date: 2009/08/28> + 27.500|date: 2009/08/31> + 27.270|date: 2009/09/01> + 26.960|date: 2009/09/02> + 26.870|date: 2009/09/03> + 26.920|date: 2009/09/04> + 26.400|date: 2009/09/09> + 25.750|date: 2009/09/10> + 25.560|date: 2009/09/11> + 25.650|date: 2009/09/14> + 26.000|date: 2009/09/15> + 26.190|date: 2009/09/16> + 26.180|date: 2009/09/17> + 26.070|date: 2009/09/18> + 26.130|date: 2009/09/21> + 26.000|date: 2009/09/22> + 25.970|date: 2009/09/23> + 25.690|date: 2009/09/24> + 25.600|date: 2009/09/25> + 25.870|date: 2009/09/28> + 25.990|date: 2009/09/29> + 26.000|date: 2009/09/30> + 25.370|date: 2009/10/01> + 24.740|date: 2009/10/02> + 24.780|date: 2009/10/05> + 25.180|date: 2009/10/06> + 25.260|date: 2009/10/07> + 25.350|date: 2009/10/08> + 25.370|date: 2009/10/09> + 25.430|date: 2009/10/12> + 25.390|date: 2009/10/13> + 25.530|date: 2009/10/14> + 25.570|date: 2009/10/15> + 25.680|date: 2009/10/16> + 26.080|date: 2009/10/19> + 26.000|date: 2009/10/20> + 26.020|date: 2009/10/21> + 25.640|date: 2009/10/22> + 25.780|date: 2009/10/23> + 25.590|date: 2009/10/26> + 25.410|date: 2009/10/27> + 25.230|date: 2009/10/28> + 24.770|date: 2009/11/05> + 24.900|date: 2009/11/06> + 25.390|date: 2009/11/09> + 25.580|date: 2009/11/10> + 25.730|date: 2009/11/11> + 25.650|date: 2009/11/12> + 25.830|date: 2009/11/13> + 25.990|date: 2009/11/16> + 26.020|date: 2009/11/17> + 25.940|date: 2009/11/18> + 25.800|date: 2009/11/19> + 25.360|date: 2009/11/20> + 25.720|date: 2009/11/23> + 25.770|date: 2009/11/24> + 26.060|date: 2009/11/25> + 25.780|date: 2009/11/27> + 26.000|date: 2009/11/30> + 26.590|date: 2009/12/01> + 26.970|date: 2009/12/02> + 27.380|date: 2009/12/03> + 27.640|date: 2009/12/04> + 27.050|date: 2009/12/07> + 26.940|date: 2009/12/08> + 26.840|date: 2009/12/09> + 27.220|date: 2009/12/10> + 27.860|date: 2009/12/11> + 28.370|date: 2009/12/14> + 28.240|date: 2009/12/15> + 28.200|date: 2009/12/16> + 27.880|date: 2009/12/17> + 28.045|date: 2009/12/18> + 28.470|date: 2009/12/21> + 28.300|date: 2009/12/22> + 28.250|date: 2009/12/23> + 28.540|date: 2009/12/24> + 28.670|date: 2009/12/28> + 28.630|date: 2009/12/29> + 28.480|date: 2009/12/30> + 28.640|date: 2009/12/31> + 28.270|date: 2010/01/04> + 27.840|date: 2010/01/05> + 27.890|date: 2010/01/06> + 27.470|date: 2010/01/07> + 27.220|date: 2010/01/08> + 27.280|date: 2010/01/11> + 27.455|date: 2010/01/12> + 27.490|date: 2010/01/13> + 27.500|date: 2010/01/14> + 27.480|date: 2010/01/15> + 27.740|date: 2010/01/19> + 27.540|date: 2010/01/20> + 27.400|date: 2010/01/21> + 26.580|date: 2010/01/22> + 26.065|date: 2010/01/25> + 26.080|date: 2010/01/26> + 26.050|date: 2010/01/27> + 26.030|date: 2010/01/28> + 25.930|date: 2010/01/29> + 25.750|date: 2010/02/01> + 25.780|date: 2010/02/02> + 25.650|date: 2010/02/03> + 25.460|date: 2010/02/04> + 25.030|date: 2010/02/05> + 24.990|date: 2010/02/08> + 24.990|date: 2010/02/09> + 24.660|date: 2010/02/10> + 24.710|date: 2010/02/11> + 24.630|date: 2010/02/12> + 25.150|date: 2010/02/16> + 25.400|date: 2010/02/17> + 26.250|date: 2010/02/18> + 26.055|date: 2010/02/19> + 25.820|date: 2010/02/22> + 25.470|date: 2010/02/23> + 25.450|date: 2010/02/24> + 25.070|date: 2010/02/25> + 25.120|date: 2010/02/26> + 25.140|date: 2010/03/01> + 25.360|date: 2010/03/02> + 25.530|date: 2010/03/03> + 25.600|date: 2010/03/04> + 25.940|date: 2010/03/05> + 25.530|date: 2010/03/08> + 25.610|date: 2010/03/09> + 25.780|date: 2010/03/10> + 25.760|date: 2010/03/11> + 25.890|date: 2010/03/12> + 25.600|date: 2010/03/15> + 25.580|date: 2010/03/16> + 25.700|date: 2010/03/17> + 26.000|date: 2010/03/18> + 26.200|date: 2010/03/19> + 25.970|date: 2010/03/22> + 25.900|date: 2010/03/23> + 25.890|date: 2010/03/24> + 25.680|date: 2010/03/25> + 25.740|date: 2010/03/26> + 25.990|date: 2010/03/29> + 26.180|date: 2010/03/30> + 26.140|date: 2010/03/31> + 26.450|date: 2010/04/01> + 26.550|date: 2010/04/05> + 26.650|date: 2010/04/06> + 26.720|date: 2010/04/07> + 26.430|date: 2010/04/08> + 26.510|date: 2010/04/09> + 26.780|date: 2010/04/12> + 26.740|date: 2010/04/13> + 26.660|date: 2010/04/14> + 26.650|date: 2010/04/15> + 26.750|date: 2010/04/16> + 26.400|date: 2010/04/19> + 26.700|date: 2010/04/20> + 26.920|date: 2010/04/21> + 26.900|date: 2010/04/22> + 26.820|date: 2010/04/23> + 26.860|date: 2010/04/26> + 26.570|date: 2010/04/27> + 26.560|date: 2010/04/28> + 26.850|date: 2010/04/29> + 26.290|date: 2010/04/30> + 26.035|date: 2010/05/03> + 25.670|date: 2010/05/04> + 25.810|date: 2010/05/05> + 25.480|date: 2010/05/06> + 24.780|date: 2010/05/07> + 25.210|date: 2010/05/10> + 25.500|date: 2010/05/11> + 25.540|date: 2010/05/12> + 25.620|date: 2010/05/13> + 25.300|date: 2010/05/14> + 25.260|date: 2010/05/17> + 25.650|date: 2010/05/18> + 25.040|date: 2010/05/19> + 24.630|date: 2010/05/20> + 24.190|date: 2010/05/21> + 24.430|date: 2010/05/24> + 23.780|date: 2010/05/25> + 24.300|date: 2010/05/26> + 24.480|date: 2010/05/27> + 24.920|date: 2010/05/28> + 24.510|date: 2010/06/01> + 24.590|date: 2010/06/02> + 24.930|date: 2010/06/03> + 24.640|date: 2010/06/04> + 24.145|date: 2010/06/07> + 24.020|date: 2010/06/08> + 24.170|date: 2010/06/09> + 24.260|date: 2010/06/10> + 24.220|date: 2010/06/11> + 24.340|date: 2010/06/14> + 24.890|date: 2010/06/15> + 25.410|date: 2010/06/16> + 25.560|date: 2010/06/17> + 25.610|date: 2010/06/18> + 25.770|date: 2010/06/21> + 25.400|date: 2010/06/22> + 24.710|date: 2010/06/23> + 24.530|date: 2010/06/24> + 24.400|date: 2010/06/25> + 24.590|date: 2010/06/28> + 24.260|date: 2010/06/29> + 24.280|date: 2010/06/30> + 23.830|date: 2010/07/01> + 23.850|date: 2010/07/02> + 24.220|date: 2010/07/06> + 24.690|date: 2010/07/07> + 24.880|date: 2010/07/08> + 24.900|date: 2010/07/09> + 25.000|date: 2010/07/12> + 25.270|date: 2010/07/13> + 25.090|date: 2010/07/14> + 25.130|date: 2010/07/15> + 25.070|date: 2010/07/16> + 25.270|date: 2010/07/19> + 25.030|date: 2010/07/20> + 25.090|date: 2010/07/21> + 25.230|date: 2010/07/22> + 25.420|date: 2010/07/23> + 25.670|date: 2010/07/26> + 26.190|date: 2010/07/27> + 26.260|date: 2010/07/28> + 26.410|date: 2010/07/29> + 25.620|date: 2010/07/30> + 26.000|date: 2010/08/02> + 26.160|date: 2010/08/03> + 26.190|date: 2010/08/04> + 27.270|date: 2010/08/05> + 27.200|date: 2010/08/06> + 27.400|date: 2010/08/09> + 27.800|date: 2010/08/10> + 27.365|date: 2010/08/11> + 26.940|date: 2010/08/12> + 27.670|date: 2010/08/13> + 28.090|date: 2010/08/16> + 28.520|date: 2010/08/17> + 27.520|date: 2010/08/19> + 27.190|date: 2010/08/20> low |ticker: AEE> => 26.460|date: 2009/08/21> + 26.930|date: 2009/08/24> + 27.140|date: 2009/08/25> + 27.040|date: 2009/08/26> + 27.230|date: 2009/08/27> + 27.290|date: 2009/08/28> + 26.940|date: 2009/08/31> + 26.780|date: 2009/09/01> + 26.610|date: 2009/09/02> + 26.610|date: 2009/09/03> + 26.600|date: 2009/09/04> + 25.410|date: 2009/09/09> + 25.320|date: 2009/09/10> + 25.020|date: 2009/09/11> + 25.300|date: 2009/09/14> + 25.460|date: 2009/09/15> + 25.810|date: 2009/09/16> + 25.790|date: 2009/09/17> + 25.760|date: 2009/09/18> + 25.680|date: 2009/09/21> + 25.550|date: 2009/09/22> + 25.500|date: 2009/09/23> + 25.240|date: 2009/09/24> + 25.244|date: 2009/09/25> + 25.500|date: 2009/09/28> + 25.640|date: 2009/09/29> + 25.250|date: 2009/09/30> + 24.750|date: 2009/10/01> + 24.270|date: 2009/10/02> + 24.220|date: 2009/10/05> + 24.700|date: 2009/10/06> + 25.010|date: 2009/10/07> + 25.160|date: 2009/10/08> + 25.220|date: 2009/10/09> + 25.170|date: 2009/10/12> + 25.040|date: 2009/10/13> + 25.120|date: 2009/10/14> + 25.190|date: 2009/10/15> + 25.290|date: 2009/10/16> + 25.492|date: 2009/10/19> + 25.540|date: 2009/10/20> + 25.640|date: 2009/10/21> + 25.130|date: 2009/10/22> + 25.120|date: 2009/10/23> + 24.880|date: 2009/10/26> + 25.000|date: 2009/10/27> + 24.720|date: 2009/10/28> + 24.240|date: 2009/11/05> + 24.540|date: 2009/11/06> + 24.760|date: 2009/11/09> + 25.310|date: 2009/11/10> + 25.460|date: 2009/11/11> + 25.290|date: 2009/11/12> + 25.410|date: 2009/11/13> + 25.660|date: 2009/11/16> + 25.760|date: 2009/11/17> + 25.700|date: 2009/11/18> + 25.240|date: 2009/11/19> + 25.100|date: 2009/11/20> + 25.350|date: 2009/11/23> + 25.400|date: 2009/11/24> + 25.710|date: 2009/11/25> + 25.369|date: 2009/11/27> + 25.470|date: 2009/11/30> + 26.050|date: 2009/12/01> + 26.510|date: 2009/12/02> + 26.900|date: 2009/12/03> + 26.750|date: 2009/12/04> + 26.670|date: 2009/12/07> + 26.630|date: 2009/12/08> + 26.570|date: 2009/12/09> + 26.800|date: 2009/12/10> + 26.932|date: 2009/12/11> + 27.880|date: 2009/12/14> + 27.920|date: 2009/12/15> + 27.690|date: 2009/12/16> + 27.460|date: 2009/12/17> + 27.540|date: 2009/12/18> + 28.030|date: 2009/12/21> + 27.920|date: 2009/12/22> + 27.990|date: 2009/12/23> + 28.190|date: 2009/12/24> + 28.430|date: 2009/12/28> + 28.450|date: 2009/12/29> + 28.210|date: 2009/12/30> + 27.950|date: 2009/12/31> + 27.690|date: 2010/01/04> + 27.410|date: 2010/01/05> + 27.350|date: 2010/01/06> + 27.050|date: 2010/01/07> + 26.830|date: 2010/01/08> + 27.050|date: 2010/01/11> + 27.090|date: 2010/01/12> + 27.140|date: 2010/01/13> + 27.250|date: 2010/01/14> + 26.920|date: 2010/01/15> + 27.270|date: 2010/01/19> + 27.030|date: 2010/01/20> + 26.220|date: 2010/01/21> + 25.750|date: 2010/01/22> + 25.760|date: 2010/01/25> + 25.730|date: 2010/01/26> + 25.600|date: 2010/01/27> + 25.500|date: 2010/01/28> + 25.510|date: 2010/01/29> + 25.320|date: 2010/02/01> + 25.250|date: 2010/02/02> + 25.290|date: 2010/02/03> + 24.980|date: 2010/02/04> + 24.450|date: 2010/02/05> + 24.420|date: 2010/02/08> + 24.510|date: 2010/02/09> + 24.290|date: 2010/02/10> + 24.140|date: 2010/02/11> + 24.250|date: 2010/02/12> + 24.710|date: 2010/02/16> + 25.060|date: 2010/02/17> + 25.470|date: 2010/02/18> + 25.350|date: 2010/02/19> + 25.360|date: 2010/02/22> + 25.170|date: 2010/02/23> + 24.890|date: 2010/02/24> + 24.660|date: 2010/02/25> + 24.650|date: 2010/02/26> + 24.820|date: 2010/03/01> + 25.130|date: 2010/03/02> + 25.280|date: 2010/03/03> + 25.300|date: 2010/03/04> + 25.600|date: 2010/03/05> + 25.310|date: 2010/03/08> + 25.370|date: 2010/03/09> + 25.450|date: 2010/03/10> + 25.360|date: 2010/03/11> + 25.500|date: 2010/03/12> + 25.350|date: 2010/03/15> + 25.400|date: 2010/03/16> + 25.430|date: 2010/03/17> + 25.670|date: 2010/03/18> + 25.830|date: 2010/03/19> + 25.650|date: 2010/03/22> + 25.730|date: 2010/03/23> + 25.490|date: 2010/03/24> + 25.280|date: 2010/03/25> + 25.320|date: 2010/03/26> + 25.610|date: 2010/03/29> + 25.880|date: 2010/03/30> + 25.860|date: 2010/03/31> + 26.190|date: 2010/04/01> + 26.350|date: 2010/04/05> + 26.320|date: 2010/04/06> + 26.400|date: 2010/04/07> + 26.190|date: 2010/04/08> + 26.180|date: 2010/04/09> + 26.510|date: 2010/04/12> + 26.470|date: 2010/04/13> + 26.410|date: 2010/04/14> + 26.280|date: 2010/04/15> + 26.310|date: 2010/04/16> + 26.150|date: 2010/04/19> + 26.370|date: 2010/04/20> + 26.660|date: 2010/04/21> + 26.450|date: 2010/04/22> + 26.450|date: 2010/04/23> + 26.630|date: 2010/04/26> + 26.130|date: 2010/04/27> + 26.020|date: 2010/04/28> + 26.340|date: 2010/04/29> + 25.110|date: 2010/04/30> + 25.620|date: 2010/05/03> + 25.350|date: 2010/05/04> + 25.170|date: 2010/05/05> + 23.090|date: 2010/05/06> + 23.800|date: 2010/05/07> + 24.690|date: 2010/05/10> + 25.010|date: 2010/05/11> + 25.050|date: 2010/05/12> + 25.200|date: 2010/05/13> + 24.820|date: 2010/05/14> + 24.780|date: 2010/05/17> + 24.980|date: 2010/05/18> + 24.420|date: 2010/05/19> + 24.000|date: 2010/05/20> + 23.750|date: 2010/05/21> + 23.840|date: 2010/05/24> + 23.140|date: 2010/05/25> + 23.660|date: 2010/05/26> + 24.150|date: 2010/05/27> + 24.240|date: 2010/05/28> + 23.950|date: 2010/06/01> + 24.030|date: 2010/06/02> + 24.560|date: 2010/06/03> + 24.050|date: 2010/06/04> + 23.660|date: 2010/06/07> + 23.690|date: 2010/06/08> + 23.730|date: 2010/06/09> + 23.885|date: 2010/06/10> + 23.840|date: 2010/06/11> + 24.130|date: 2010/06/14> + 24.330|date: 2010/06/15> + 24.710|date: 2010/06/16> + 25.080|date: 2010/06/17> + 25.430|date: 2010/06/18> + 25.240|date: 2010/06/21> + 24.590|date: 2010/06/22> + 24.190|date: 2010/06/23> + 24.180|date: 2010/06/24> + 24.000|date: 2010/06/25> + 24.210|date: 2010/06/28> + 23.800|date: 2010/06/29> + 23.720|date: 2010/06/30> + 23.450|date: 2010/07/01> + 23.590|date: 2010/07/02> + 23.725|date: 2010/07/06> + 23.990|date: 2010/07/07> + 24.560|date: 2010/07/08> + 24.470|date: 2010/07/09> + 24.710|date: 2010/07/12> + 24.915|date: 2010/07/13> + 24.800|date: 2010/07/14> + 24.750|date: 2010/07/15> + 24.570|date: 2010/07/16> + 24.710|date: 2010/07/19> + 24.620|date: 2010/07/20> + 24.520|date: 2010/07/21> + 24.880|date: 2010/07/22> + 24.850|date: 2010/07/23> + 25.301|date: 2010/07/26> + 25.720|date: 2010/07/27> + 25.922|date: 2010/07/28> + 25.610|date: 2010/07/29> + 25.210|date: 2010/07/30> + 25.660|date: 2010/08/02> + 25.800|date: 2010/08/03> + 25.880|date: 2010/08/04> + 26.250|date: 2010/08/05> + 26.710|date: 2010/08/06> + 27.190|date: 2010/08/09> + 26.910|date: 2010/08/10> + 27.010|date: 2010/08/11> + 26.600|date: 2010/08/12> + 26.420|date: 2010/08/13> + 27.350|date: 2010/08/16> + 27.960|date: 2010/08/17> + 26.930|date: 2010/08/19> + 26.620|date: 2010/08/20> close |ticker: AEE> => 27.050|date: 2009/08/21> + 27.200|date: 2009/08/24> + 27.290|date: 2009/08/25> + 27.460|date: 2009/08/26> + 27.530|date: 2009/08/27> + 27.570|date: 2009/08/28> + 26.970|date: 2009/08/31> + 26.990|date: 2009/09/01> + 26.610|date: 2009/09/02> + 26.850|date: 2009/09/03> + 26.890|date: 2009/09/04> + 26.100|date: 2009/09/09> + 25.350|date: 2009/09/10> + 25.450|date: 2009/09/11> + 25.650|date: 2009/09/14> + 26.000|date: 2009/09/15> + 26.150|date: 2009/09/16> + 25.950|date: 2009/09/17> + 26.050|date: 2009/09/18> + 25.800|date: 2009/09/21> + 25.580|date: 2009/09/22> + 25.550|date: 2009/09/23> + 25.340|date: 2009/09/24> + 25.480|date: 2009/09/25> + 25.740|date: 2009/09/28> + 25.820|date: 2009/09/29> + 25.280|date: 2009/09/30> + 24.800|date: 2009/10/01> + 24.520|date: 2009/10/02> + 24.780|date: 2009/10/05> + 25.180|date: 2009/10/06> + 25.200|date: 2009/10/07> + 25.250|date: 2009/10/08> + 25.270|date: 2009/10/09> + 25.270|date: 2009/10/12> + 25.280|date: 2009/10/13> + 25.290|date: 2009/10/14> + 25.560|date: 2009/10/15> + 25.610|date: 2009/10/16> + 25.990|date: 2009/10/19> + 25.730|date: 2009/10/20> + 25.670|date: 2009/10/21> + 25.610|date: 2009/10/22> + 25.200|date: 2009/10/23> + 25.010|date: 2009/10/26> + 25.030|date: 2009/10/27> + 24.990|date: 2009/10/28> + 24.750|date: 2009/11/05> + 24.680|date: 2009/11/06> + 25.380|date: 2009/11/09> + 25.530|date: 2009/11/10> + 25.630|date: 2009/11/11> + 25.400|date: 2009/11/12> + 25.720|date: 2009/11/13> + 25.790|date: 2009/11/16> + 25.890|date: 2009/11/17> + 25.880|date: 2009/11/18> + 25.350|date: 2009/11/19> + 25.280|date: 2009/11/20> + 25.600|date: 2009/11/23> + 25.770|date: 2009/11/24> + 26.000|date: 2009/11/25> + 25.580|date: 2009/11/27> + 25.990|date: 2009/11/30> + 26.580|date: 2009/12/01> + 26.890|date: 2009/12/02> + 27.090|date: 2009/12/03> + 27.010|date: 2009/12/04> + 26.940|date: 2009/12/07> + 26.720|date: 2009/12/08> + 26.780|date: 2009/12/09> + 26.980|date: 2009/12/10> + 27.820|date: 2009/12/11> + 28.160|date: 2009/12/14> + 28.100|date: 2009/12/15> + 27.750|date: 2009/12/16> + 27.760|date: 2009/12/17> + 28.000|date: 2009/12/18> + 28.120|date: 2009/12/21> + 28.000|date: 2009/12/22> + 28.220|date: 2009/12/23> + 28.530|date: 2009/12/24> + 28.590|date: 2009/12/28> + 28.450|date: 2009/12/29> + 28.410|date: 2009/12/30> + 27.950|date: 2009/12/31> + 27.760|date: 2010/01/04> + 27.650|date: 2010/01/05> + 27.460|date: 2010/01/06> + 27.200|date: 2010/01/07> + 27.010|date: 2010/01/08> + 27.230|date: 2010/01/11> + 27.200|date: 2010/01/12> + 27.380|date: 2010/01/13> + 27.480|date: 2010/01/14> + 27.340|date: 2010/01/15> + 27.690|date: 2010/01/19> + 27.170|date: 2010/01/20> + 26.520|date: 2010/01/21> + 25.780|date: 2010/01/22> + 25.910|date: 2010/01/25> + 25.980|date: 2010/01/26> + 25.990|date: 2010/01/27> + 25.730|date: 2010/01/28> + 25.550|date: 2010/01/29> + 25.490|date: 2010/02/01> + 25.770|date: 2010/02/02> + 25.610|date: 2010/02/03> + 24.980|date: 2010/02/04> + 24.860|date: 2010/02/05> + 24.420|date: 2010/02/08> + 24.630|date: 2010/02/09> + 24.410|date: 2010/02/10> + 24.630|date: 2010/02/11> + 24.560|date: 2010/02/12> + 25.090|date: 2010/02/16> + 25.400|date: 2010/02/17> + 25.640|date: 2010/02/18> + 25.650|date: 2010/02/19> + 25.410|date: 2010/02/22> + 25.290|date: 2010/02/23> + 25.140|date: 2010/02/24> + 25.070|date: 2010/02/25> + 24.710|date: 2010/02/26> + 25.040|date: 2010/03/01> + 25.330|date: 2010/03/02> + 25.430|date: 2010/03/03> + 25.590|date: 2010/03/04> + 25.940|date: 2010/03/05> + 25.500|date: 2010/03/08> + 25.570|date: 2010/03/09> + 25.570|date: 2010/03/10> + 25.760|date: 2010/03/11> + 25.510|date: 2010/03/12> + 25.490|date: 2010/03/15> + 25.500|date: 2010/03/16> + 25.670|date: 2010/03/17> + 26.000|date: 2010/03/18> + 26.040|date: 2010/03/19> + 25.820|date: 2010/03/22> + 25.880|date: 2010/03/23> + 25.500|date: 2010/03/24> + 25.290|date: 2010/03/25> + 25.630|date: 2010/03/26> + 25.930|date: 2010/03/29> + 26.090|date: 2010/03/30> + 26.080|date: 2010/03/31> + 26.450|date: 2010/04/01> + 26.480|date: 2010/04/05> + 26.650|date: 2010/04/06> + 26.460|date: 2010/04/07> + 26.270|date: 2010/04/08> + 26.510|date: 2010/04/09> + 26.730|date: 2010/04/12> + 26.590|date: 2010/04/13> + 26.650|date: 2010/04/14> + 26.650|date: 2010/04/15> + 26.350|date: 2010/04/16> + 26.300|date: 2010/04/19> + 26.700|date: 2010/04/20> + 26.910|date: 2010/04/21> + 26.640|date: 2010/04/22> + 26.820|date: 2010/04/23> + 26.680|date: 2010/04/26> + 26.160|date: 2010/04/27> + 26.470|date: 2010/04/28> + 26.360|date: 2010/04/29> + 25.960|date: 2010/04/30> + 25.770|date: 2010/05/03> + 25.640|date: 2010/05/04> + 25.490|date: 2010/05/05> + 24.660|date: 2010/05/06> + 24.200|date: 2010/05/07> + 25.200|date: 2010/05/10> + 25.240|date: 2010/05/11> + 25.500|date: 2010/05/12> + 25.270|date: 2010/05/13> + 25.090|date: 2010/05/14> + 25.160|date: 2010/05/17> + 25.030|date: 2010/05/18> + 24.700|date: 2010/05/19> + 24.140|date: 2010/05/20> + 24.140|date: 2010/05/21> + 23.960|date: 2010/05/24> + 23.740|date: 2010/05/25> + 23.910|date: 2010/05/26> + 24.410|date: 2010/05/27> + 24.660|date: 2010/05/28> + 23.970|date: 2010/06/01> + 24.560|date: 2010/06/02> + 24.860|date: 2010/06/03> + 24.090|date: 2010/06/04> + 23.890|date: 2010/06/07> + 23.990|date: 2010/06/08> + 23.800|date: 2010/06/09> + 24.250|date: 2010/06/10> + 24.120|date: 2010/06/11> + 24.160|date: 2010/06/14> + 24.870|date: 2010/06/15> + 25.220|date: 2010/06/16> + 25.560|date: 2010/06/17> + 25.540|date: 2010/06/18> + 25.320|date: 2010/06/21> + 24.640|date: 2010/06/22> + 24.320|date: 2010/06/23> + 24.220|date: 2010/06/24> + 24.260|date: 2010/06/25> + 24.450|date: 2010/06/28> + 23.930|date: 2010/06/29> + 23.770|date: 2010/06/30> + 23.590|date: 2010/07/01> + 23.680|date: 2010/07/02> + 23.960|date: 2010/07/06> + 24.690|date: 2010/07/07> + 24.800|date: 2010/07/08> + 24.900|date: 2010/07/09> + 24.930|date: 2010/07/12> + 25.070|date: 2010/07/13> + 25.040|date: 2010/07/14> + 25.080|date: 2010/07/15> + 24.600|date: 2010/07/16> + 25.140|date: 2010/07/19> + 25.020|date: 2010/07/20> + 24.680|date: 2010/07/21> + 25.070|date: 2010/07/22> + 25.290|date: 2010/07/23> + 25.650|date: 2010/07/26> + 26.120|date: 2010/07/27> + 26.200|date: 2010/07/28> + 25.800|date: 2010/07/29> + 25.370|date: 2010/07/30> + 25.910|date: 2010/08/02> + 26.110|date: 2010/08/03> + 26.160|date: 2010/08/04> + 27.040|date: 2010/08/05> + 27.200|date: 2010/08/06> + 27.310|date: 2010/08/09> + 27.620|date: 2010/08/10> + 27.020|date: 2010/08/11> + 26.720|date: 2010/08/12> + 27.580|date: 2010/08/13> + 28.090|date: 2010/08/16> + 27.970|date: 2010/08/17> + 27.110|date: 2010/08/19> + 27.140|date: 2010/08/20> volume |ticker: AEE> => 13171.000|date: 2009/08/21> + 11329.000|date: 2009/08/24> + 16420.000|date: 2009/08/25> + 14403.000|date: 2009/08/26> + 19345.000|date: 2009/08/27> + 12891.000|date: 2009/08/28> + 19758.000|date: 2009/08/31> + 27588.000|date: 2009/09/01> + 11138.000|date: 2009/09/02> + 22398.000|date: 2009/09/03> + 9665.000|date: 2009/09/04> + 51623.000|date: 2009/09/09> + 176047.000|date: 2009/09/10> + 67449.000|date: 2009/09/11> + 22382.000|date: 2009/09/14> + 32207.000|date: 2009/09/15> + 31708.000|date: 2009/09/16> + 23230.000|date: 2009/09/17> + 28454.000|date: 2009/09/18> + 12471.000|date: 2009/09/21> + 11539.000|date: 2009/09/22> + 12019.000|date: 2009/09/23> + 15137.000|date: 2009/09/24> + 17747.000|date: 2009/09/25> + 10328.000|date: 2009/09/28> + 16874.000|date: 2009/09/29> + 28442.000|date: 2009/09/30> + 25019.000|date: 2009/10/01> + 20987.000|date: 2009/10/02> + 18120.000|date: 2009/10/05> + 19416.000|date: 2009/10/06> + 11695.000|date: 2009/10/07> + 11555.000|date: 2009/10/08> + 9475.000|date: 2009/10/09> + 11194.000|date: 2009/10/12> + 17107.000|date: 2009/10/13> + 12758.000|date: 2009/10/14> + 16269.000|date: 2009/10/15> + 10741.000|date: 2009/10/16> + 11119.000|date: 2009/10/19> + 12079.000|date: 2009/10/20> + 11808.000|date: 2009/10/21> + 23198.000|date: 2009/10/22> + 11525.000|date: 2009/10/23> + 26321.000|date: 2009/10/26> + 16176.000|date: 2009/10/27> + 19218.000|date: 2009/10/28> + 14314.000|date: 2009/11/05> + 13450.000|date: 2009/11/06> + 16218.000|date: 2009/11/09> + 18363.000|date: 2009/11/10> + 15535.000|date: 2009/11/11> + 13742.000|date: 2009/11/12> + 12993.000|date: 2009/11/13> + 20642.000|date: 2009/11/16> + 10856.000|date: 2009/11/17> + 10998.000|date: 2009/11/18> + 18888.000|date: 2009/11/19> + 21149.000|date: 2009/11/20> + 12373.000|date: 2009/11/23> + 15460.000|date: 2009/11/24> + 14560.000|date: 2009/11/25> + 7625.000|date: 2009/11/27> + 24024.000|date: 2009/11/30> + 24827.000|date: 2009/12/01> + 24685.000|date: 2009/12/02> + 17479.000|date: 2009/12/03> + 37033.000|date: 2009/12/04> + 32543.000|date: 2009/12/07> + 18245.000|date: 2009/12/08> + 11218.000|date: 2009/12/09> + 14770.000|date: 2009/12/10> + 21946.000|date: 2009/12/11> + 17835.000|date: 2009/12/14> + 12638.000|date: 2009/12/15> + 17922.000|date: 2009/12/16> + 14179.000|date: 2009/12/17> + 18695.000|date: 2009/12/18> + 12074.000|date: 2009/12/21> + 12640.000|date: 2009/12/22> + 9112.000|date: 2009/12/23> + 3107.000|date: 2009/12/24> + 8059.000|date: 2009/12/28> + 6431.000|date: 2009/12/29> + 7453.000|date: 2009/12/30> + 8125.000|date: 2009/12/31> + 12992.000|date: 2010/01/04> + 14221.000|date: 2010/01/05> + 18802.000|date: 2010/01/06> + 9368.000|date: 2010/01/07> + 9540.000|date: 2010/01/08> + 9978.000|date: 2010/01/11> + 10218.000|date: 2010/01/12> + 12408.000|date: 2010/01/13> + 7630.000|date: 2010/01/14> + 17760.000|date: 2010/01/15> + 12729.000|date: 2010/01/19> + 16385.000|date: 2010/01/20> + 40651.000|date: 2010/01/21> + 25699.000|date: 2010/01/22> + 15819.000|date: 2010/01/25> + 15250.000|date: 2010/01/26> + 19436.000|date: 2010/01/27> + 18879.000|date: 2010/01/28> + 15829.000|date: 2010/01/29> + 17151.000|date: 2010/02/01> + 19811.000|date: 2010/02/02> + 21624.000|date: 2010/02/03> + 16528.000|date: 2010/02/04> + 28363.000|date: 2010/02/05> + 18577.000|date: 2010/02/08> + 19161.000|date: 2010/02/09> + 20904.000|date: 2010/02/10> + 26048.000|date: 2010/02/11> + 19867.000|date: 2010/02/12> + 14547.000|date: 2010/02/16> + 19574.000|date: 2010/02/17> + 31384.000|date: 2010/02/18> + 20659.000|date: 2010/02/19> + 13968.000|date: 2010/02/22> + 14028.000|date: 2010/02/23> + 16401.000|date: 2010/02/24> + 18760.000|date: 2010/02/25> + 21390.000|date: 2010/02/26> + 13755.000|date: 2010/03/01> + 12530.000|date: 2010/03/02> + 15807.000|date: 2010/03/03> + 16039.000|date: 2010/03/04> + 20167.000|date: 2010/03/05> + 19572.000|date: 2010/03/08> + 13655.000|date: 2010/03/09> + 16012.000|date: 2010/03/10> + 12690.000|date: 2010/03/11> + 11751.000|date: 2010/03/12> + 16995.000|date: 2010/03/15> + 14483.000|date: 2010/03/16> + 10146.000|date: 2010/03/17> + 16273.000|date: 2010/03/18> + 29121.000|date: 2010/03/19> + 18658.000|date: 2010/03/22> + 9368.000|date: 2010/03/23> + 13366.000|date: 2010/03/24> + 17306.000|date: 2010/03/25> + 23685.000|date: 2010/03/26> + 15293.000|date: 2010/03/29> + 12188.000|date: 2010/03/30> + 18872.000|date: 2010/03/31> + 12585.000|date: 2010/04/01> + 17808.000|date: 2010/04/05> + 10517.000|date: 2010/04/06> + 13995.000|date: 2010/04/07> + 12066.000|date: 2010/04/08> + 9590.000|date: 2010/04/09> + 9501.000|date: 2010/04/12> + 11040.000|date: 2010/04/13> + 12394.000|date: 2010/04/14> + 13903.000|date: 2010/04/15> + 17340.000|date: 2010/04/16> + 13753.000|date: 2010/04/19> + 12970.000|date: 2010/04/20> + 14180.000|date: 2010/04/21> + 19305.000|date: 2010/04/22> + 12651.000|date: 2010/04/23> + 9641.000|date: 2010/04/26> + 15155.000|date: 2010/04/27> + 16273.000|date: 2010/04/28> + 23147.000|date: 2010/04/29> + 41324.000|date: 2010/04/30> + 22902.000|date: 2010/05/03> + 25108.000|date: 2010/05/04> + 24213.000|date: 2010/05/05> + 42978.000|date: 2010/05/06> + 38021.000|date: 2010/05/07> + 23775.000|date: 2010/05/10> + 21023.000|date: 2010/05/11> + 16962.000|date: 2010/05/12> + 15532.000|date: 2010/05/13> + 18689.000|date: 2010/05/14> + 13636.000|date: 2010/05/17> + 16966.000|date: 2010/05/18> + 17994.000|date: 2010/05/19> + 32185.000|date: 2010/05/20> + 36566.000|date: 2010/05/21> + 18531.000|date: 2010/05/24> + 31810.000|date: 2010/05/25> + 24438.000|date: 2010/05/26> + 14364.000|date: 2010/05/27> + 34528.000|date: 2010/05/28> + 23705.000|date: 2010/06/01> + 25685.000|date: 2010/06/02> + 19967.000|date: 2010/06/03> + 28395.000|date: 2010/06/04> + 25270.000|date: 2010/06/07> + 21296.000|date: 2010/06/08> + 17843.000|date: 2010/06/09> + 22849.000|date: 2010/06/10> + 16766.000|date: 2010/06/11> + 12194.000|date: 2010/06/14> + 19993.000|date: 2010/06/15> + 26142.000|date: 2010/06/16> + 15645.000|date: 2010/06/17> + 18660.000|date: 2010/06/18> + 12377.000|date: 2010/06/21> + 17510.000|date: 2010/06/22> + 12042.000|date: 2010/06/23> + 12468.000|date: 2010/06/24> + 16576.000|date: 2010/06/25> + 8590.000|date: 2010/06/28> + 21100.000|date: 2010/06/29> + 20832.000|date: 2010/06/30> + 19881.000|date: 2010/07/01> + 11207.000|date: 2010/07/02> + 15010.000|date: 2010/07/06> + 12926.000|date: 2010/07/07> + 18438.000|date: 2010/07/08> + 12768.000|date: 2010/07/09> + 7835.000|date: 2010/07/12> + 10674.000|date: 2010/07/13> + 16158.000|date: 2010/07/14> + 14947.000|date: 2010/07/15> + 15807.000|date: 2010/07/16> + 15978.000|date: 2010/07/19> + 25252.000|date: 2010/07/20> + 13443.000|date: 2010/07/21> + 14903.000|date: 2010/07/22> + 16726.000|date: 2010/07/23> + 12300.000|date: 2010/07/26> + 26612.000|date: 2010/07/27> + 26250.000|date: 2010/07/28> + 17738.000|date: 2010/07/29> + 17447.000|date: 2010/07/30> + 16303.000|date: 2010/08/02> + 14125.000|date: 2010/08/03> + 16715.000|date: 2010/08/04> + 47663.000|date: 2010/08/05> + 28070.000|date: 2010/08/06> + 24757.000|date: 2010/08/09> + 22850.000|date: 2010/08/10> + 26296.000|date: 2010/08/11> + 23144.000|date: 2010/08/12> + 50249.000|date: 2010/08/13> + 43587.000|date: 2010/08/16> + 38498.000|date: 2010/08/17> + 21003.000|date: 2010/08/19> + 19629.000|date: 2010/08/20> open |ticker: AEP> => 31.310|date: 2009/08/21> + 31.520|date: 2009/08/24> + 31.620|date: 2009/08/25> + 31.260|date: 2009/08/26> + 31.500|date: 2009/08/27> + 31.840|date: 2009/08/28> + 31.720|date: 2009/08/31> + 31.390|date: 2009/09/01> + 31.010|date: 2009/09/02> + 30.960|date: 2009/09/03> + 30.880|date: 2009/09/04> + 30.860|date: 2009/09/09> + 30.950|date: 2009/09/10> + 30.770|date: 2009/09/11> + 30.680|date: 2009/09/14> + 31.230|date: 2009/09/15> + 31.570|date: 2009/09/16> + 31.800|date: 2009/09/17> + 31.720|date: 2009/09/18> + 32.000|date: 2009/09/21> + 32.070|date: 2009/09/22> + 31.460|date: 2009/09/23> + 31.430|date: 2009/09/24> + 31.060|date: 2009/09/25> + 31.010|date: 2009/09/28> + 31.300|date: 2009/09/29> + 31.040|date: 2009/09/30> + 31.240|date: 2009/10/01> + 30.720|date: 2009/10/02> + 30.520|date: 2009/10/05> + 30.690|date: 2009/10/06> + 30.840|date: 2009/10/07> + 30.850|date: 2009/10/08> + 30.500|date: 2009/10/09> + 30.760|date: 2009/10/12> + 30.850|date: 2009/10/13> + 30.670|date: 2009/10/14> + 30.450|date: 2009/10/15> + 30.820|date: 2009/10/16> + 31.420|date: 2009/10/19> + 31.690|date: 2009/10/20> + 31.520|date: 2009/10/21> + 31.010|date: 2009/10/22> + 31.370|date: 2009/10/23> + 30.830|date: 2009/10/26> + 30.460|date: 2009/10/27> + 30.110|date: 2009/10/28> + 30.970|date: 2009/11/05> + 30.840|date: 2009/11/06> + 31.240|date: 2009/11/09> + 31.680|date: 2009/11/10> + 31.920|date: 2009/11/11> + 31.690|date: 2009/11/12> + 31.410|date: 2009/11/13> + 31.825|date: 2009/11/16> + 32.100|date: 2009/11/17> + 31.920|date: 2009/11/18> + 31.540|date: 2009/11/19> + 30.930|date: 2009/11/20> + 31.720|date: 2009/11/23> + 31.970|date: 2009/11/24> + 32.190|date: 2009/11/25> + 31.970|date: 2009/11/27> + 31.670|date: 2009/11/30> + 32.270|date: 2009/12/01> + 33.090|date: 2009/12/02> + 34.080|date: 2009/12/03> + 34.230|date: 2009/12/04> + 33.820|date: 2009/12/07> + 34.240|date: 2009/12/08> + 34.300|date: 2009/12/09> + 34.860|date: 2009/12/10> + 35.240|date: 2009/12/11> + 35.760|date: 2009/12/14> + 35.180|date: 2009/12/15> + 35.350|date: 2009/12/16> + 34.950|date: 2009/12/17> + 34.840|date: 2009/12/18> + 35.260|date: 2009/12/21> + 35.260|date: 2009/12/22> + 34.930|date: 2009/12/23> + 34.670|date: 2009/12/24> + 35.180|date: 2009/12/28> + 34.950|date: 2009/12/29> + 35.110|date: 2009/12/30> + 35.370|date: 2009/12/31> + 35.100|date: 2010/01/04> + 34.980|date: 2010/01/05> + 34.560|date: 2010/01/06> + 34.780|date: 2010/01/07> + 35.180|date: 2010/01/08> + 35.780|date: 2010/01/11> + 35.790|date: 2010/01/12> + 35.580|date: 2010/01/13> + 36.100|date: 2010/01/14> + 35.970|date: 2010/01/15> + 35.830|date: 2010/01/19> + 36.300|date: 2010/01/20> + 36.730|date: 2010/01/21> + 36.170|date: 2010/01/22> + 35.670|date: 2010/01/25> + 35.550|date: 2010/01/26> + 35.540|date: 2010/01/27> + 35.580|date: 2010/01/28> + 35.140|date: 2010/01/29> + 34.810|date: 2010/02/01> + 34.690|date: 2010/02/02> + 34.970|date: 2010/02/03> + 34.520|date: 2010/02/04> + 33.690|date: 2010/02/05> + 33.270|date: 2010/02/08> + 33.050|date: 2010/02/09> + 33.190|date: 2010/02/10> + 32.960|date: 2010/02/11> + 32.940|date: 2010/02/12> + 33.020|date: 2010/02/16> + 33.830|date: 2010/02/17> + 33.470|date: 2010/02/18> + 33.410|date: 2010/02/19> + 34.180|date: 2010/02/22> + 33.590|date: 2010/02/23> + 33.840|date: 2010/02/24> + 33.540|date: 2010/02/25> + 33.800|date: 2010/02/26> + 33.720|date: 2010/03/01> + 34.070|date: 2010/03/02> + 34.230|date: 2010/03/03> + 33.970|date: 2010/03/04> + 34.100|date: 2010/03/05> + 34.320|date: 2010/03/08> + 34.160|date: 2010/03/09> + 34.260|date: 2010/03/10> + 34.260|date: 2010/03/11> + 34.250|date: 2010/03/12> + 34.140|date: 2010/03/15> + 34.320|date: 2010/03/16> + 34.810|date: 2010/03/17> + 34.880|date: 2010/03/18> + 34.790|date: 2010/03/19> + 34.400|date: 2010/03/22> + 34.060|date: 2010/03/23> + 34.150|date: 2010/03/24> + 34.130|date: 2010/03/25> + 33.980|date: 2010/03/26> + 34.100|date: 2010/03/29> + 34.370|date: 2010/03/30> + 34.370|date: 2010/03/31> + 34.300|date: 2010/04/01> + 34.640|date: 2010/04/05> + 34.250|date: 2010/04/06> + 34.260|date: 2010/04/07> + 33.990|date: 2010/04/08> + 34.200|date: 2010/04/09> + 34.440|date: 2010/04/12> + 34.120|date: 2010/04/13> + 34.040|date: 2010/04/14> + 33.800|date: 2010/04/15> + 33.750|date: 2010/04/16> + 33.650|date: 2010/04/19> + 33.850|date: 2010/04/20> + 33.900|date: 2010/04/21> + 33.750|date: 2010/04/22> + 34.020|date: 2010/04/23> + 34.050|date: 2010/04/26> + 33.690|date: 2010/04/27> + 33.560|date: 2010/04/28> + 33.760|date: 2010/04/29> + 34.470|date: 2010/04/30> + 34.400|date: 2010/05/03> + 34.240|date: 2010/05/04> + 33.400|date: 2010/05/05> + 32.840|date: 2010/05/06> + 32.180|date: 2010/05/07> + 32.790|date: 2010/05/10> + 32.860|date: 2010/05/11> + 33.270|date: 2010/05/12> + 33.460|date: 2010/05/13> + 32.660|date: 2010/05/14> + 33.080|date: 2010/05/17> + 32.800|date: 2010/05/18> + 32.450|date: 2010/05/19> + 31.760|date: 2010/05/20> + 31.080|date: 2010/05/21> + 31.240|date: 2010/05/24> + 30.580|date: 2010/05/25> + 31.210|date: 2010/05/26> + 31.480|date: 2010/05/27> + 32.060|date: 2010/05/28> + 31.660|date: 2010/06/01> + 31.410|date: 2010/06/02> + 32.070|date: 2010/06/03> + 31.840|date: 2010/06/04> + 31.200|date: 2010/06/07> + 31.460|date: 2010/06/08> + 31.920|date: 2010/06/09> + 32.260|date: 2010/06/10> + 32.400|date: 2010/06/11> + 32.710|date: 2010/06/14> + 32.670|date: 2010/06/15> + 33.180|date: 2010/06/16> + 33.690|date: 2010/06/17> + 34.010|date: 2010/06/18> + 34.310|date: 2010/06/21> + 33.830|date: 2010/06/22> + 33.350|date: 2010/06/23> + 32.680|date: 2010/06/24> + 32.880|date: 2010/06/25> + 33.190|date: 2010/06/28> + 33.010|date: 2010/06/29> + 32.710|date: 2010/06/30> + 32.420|date: 2010/07/01> + 32.350|date: 2010/07/02> + 32.620|date: 2010/07/06> + 33.470|date: 2010/07/07> + 34.560|date: 2010/07/08> + 34.790|date: 2010/07/09> + 34.790|date: 2010/07/12> + 34.950|date: 2010/07/13> + 34.700|date: 2010/07/14> + 34.770|date: 2010/07/15> + 35.140|date: 2010/07/16> + 34.970|date: 2010/07/19> + 35.150|date: 2010/07/20> + 35.970|date: 2010/07/21> + 35.610|date: 2010/07/22> + 35.750|date: 2010/07/23> + 35.710|date: 2010/07/26> + 36.270|date: 2010/07/27> + 36.460|date: 2010/07/28> + 36.750|date: 2010/07/29> + 35.370|date: 2010/07/30> + 36.200|date: 2010/08/02> + 36.240|date: 2010/08/03> + 35.900|date: 2010/08/04> + 35.850|date: 2010/08/05> + 35.780|date: 2010/08/06> + 36.010|date: 2010/08/09> + 35.600|date: 2010/08/10> + 35.770|date: 2010/08/11> + 35.180|date: 2010/08/12> + 35.170|date: 2010/08/13> + 35.370|date: 2010/08/16> + 35.550|date: 2010/08/17> + 35.190|date: 2010/08/19> + 34.610|date: 2010/08/20> high |ticker: AEP> => 31.650|date: 2009/08/21> + 31.710|date: 2009/08/24> + 31.830|date: 2009/08/25> + 31.550|date: 2009/08/26> + 31.720|date: 2009/08/27> + 31.880|date: 2009/08/28> + 31.850|date: 2009/08/31> + 31.710|date: 2009/09/01> + 31.170|date: 2009/09/02> + 30.970|date: 2009/09/03> + 31.010|date: 2009/09/04> + 31.060|date: 2009/09/09> + 31.070|date: 2009/09/10> + 30.940|date: 2009/09/11> + 31.280|date: 2009/09/14> + 31.570|date: 2009/09/15> + 31.940|date: 2009/09/16> + 31.950|date: 2009/09/17> + 32.070|date: 2009/09/18> + 32.130|date: 2009/09/21> + 32.070|date: 2009/09/22> + 31.940|date: 2009/09/23> + 31.570|date: 2009/09/24> + 31.240|date: 2009/09/25> + 31.390|date: 2009/09/28> + 31.300|date: 2009/09/29> + 31.240|date: 2009/09/30> + 31.240|date: 2009/10/01> + 30.780|date: 2009/10/02> + 30.700|date: 2009/10/05> + 31.000|date: 2009/10/06> + 30.850|date: 2009/10/07> + 31.070|date: 2009/10/08> + 30.710|date: 2009/10/09> + 31.010|date: 2009/10/12> + 30.850|date: 2009/10/13> + 30.730|date: 2009/10/14> + 31.030|date: 2009/10/15> + 31.480|date: 2009/10/16> + 31.870|date: 2009/10/19> + 31.700|date: 2009/10/20> + 31.540|date: 2009/10/21> + 31.330|date: 2009/10/22> + 31.370|date: 2009/10/23> + 31.250|date: 2009/10/26> + 30.670|date: 2009/10/27> + 30.340|date: 2009/10/28> + 31.400|date: 2009/11/05> + 31.110|date: 2009/11/06> + 31.660|date: 2009/11/09> + 31.830|date: 2009/11/10> + 31.945|date: 2009/11/11> + 31.840|date: 2009/11/12> + 31.700|date: 2009/11/13> + 32.150|date: 2009/11/16> + 32.100|date: 2009/11/17> + 32.020|date: 2009/11/18> + 31.580|date: 2009/11/19> + 31.420|date: 2009/11/20> + 31.900|date: 2009/11/23> + 32.180|date: 2009/11/24> + 32.305|date: 2009/11/25> + 31.970|date: 2009/11/27> + 32.230|date: 2009/11/30> + 33.065|date: 2009/12/01> + 34.020|date: 2009/12/02> + 34.350|date: 2009/12/03> + 34.530|date: 2009/12/04> + 34.420|date: 2009/12/07> + 34.470|date: 2009/12/08> + 34.650|date: 2009/12/09> + 35.390|date: 2009/12/10> + 35.580|date: 2009/12/11> + 36.510|date: 2009/12/14> + 35.400|date: 2009/12/15> + 35.370|date: 2009/12/16> + 35.150|date: 2009/12/17> + 35.235|date: 2009/12/18> + 35.450|date: 2009/12/21> + 35.406|date: 2009/12/22> + 35.130|date: 2009/12/23> + 35.180|date: 2009/12/24> + 35.240|date: 2009/12/28> + 35.380|date: 2009/12/29> + 35.390|date: 2009/12/30> + 35.395|date: 2009/12/31> + 36.000|date: 2010/01/04> + 35.120|date: 2010/01/05> + 35.100|date: 2010/01/06> + 35.310|date: 2010/01/07> + 35.810|date: 2010/01/08> + 36.100|date: 2010/01/11> + 35.870|date: 2010/01/12> + 36.110|date: 2010/01/13> + 36.250|date: 2010/01/14> + 36.120|date: 2010/01/15> + 36.480|date: 2010/01/19> + 36.550|date: 2010/01/20> + 36.860|date: 2010/01/21> + 36.190|date: 2010/01/22> + 35.850|date: 2010/01/25> + 35.795|date: 2010/01/26> + 35.940|date: 2010/01/27> + 35.730|date: 2010/01/28> + 35.300|date: 2010/01/29> + 34.910|date: 2010/02/01> + 35.110|date: 2010/02/02> + 34.970|date: 2010/02/03> + 34.650|date: 2010/02/04> + 33.860|date: 2010/02/05> + 33.340|date: 2010/02/08> + 33.540|date: 2010/02/09> + 33.220|date: 2010/02/10> + 33.130|date: 2010/02/11> + 33.090|date: 2010/02/12> + 33.710|date: 2010/02/16> + 33.870|date: 2010/02/17> + 33.710|date: 2010/02/18> + 34.130|date: 2010/02/19> + 34.180|date: 2010/02/22> + 33.800|date: 2010/02/23> + 33.940|date: 2010/02/24> + 33.740|date: 2010/02/25> + 33.840|date: 2010/02/26> + 34.140|date: 2010/03/01> + 34.260|date: 2010/03/02> + 34.300|date: 2010/03/03> + 34.000|date: 2010/03/04> + 34.290|date: 2010/03/05> + 34.370|date: 2010/03/08> + 34.260|date: 2010/03/09> + 34.330|date: 2010/03/10> + 34.340|date: 2010/03/11> + 34.290|date: 2010/03/12> + 34.390|date: 2010/03/15> + 34.800|date: 2010/03/16> + 34.890|date: 2010/03/17> + 34.970|date: 2010/03/18> + 34.880|date: 2010/03/19> + 34.520|date: 2010/03/22> + 34.300|date: 2010/03/23> + 34.210|date: 2010/03/24> + 34.210|date: 2010/03/25> + 34.219|date: 2010/03/26> + 34.400|date: 2010/03/29> + 34.740|date: 2010/03/30> + 34.430|date: 2010/03/31> + 34.640|date: 2010/04/01> + 34.650|date: 2010/04/05> + 34.350|date: 2010/04/06> + 34.290|date: 2010/04/07> + 34.030|date: 2010/04/08> + 34.280|date: 2010/04/09> + 34.440|date: 2010/04/12> + 34.200|date: 2010/04/13> + 34.060|date: 2010/04/14> + 33.850|date: 2010/04/15> + 33.970|date: 2010/04/16> + 33.810|date: 2010/04/19> + 33.985|date: 2010/04/20> + 34.000|date: 2010/04/21> + 34.040|date: 2010/04/22> + 34.020|date: 2010/04/23> + 34.050|date: 2010/04/26> + 34.050|date: 2010/04/27> + 33.610|date: 2010/04/28> + 34.200|date: 2010/04/29> + 35.000|date: 2010/04/30> + 34.730|date: 2010/05/03> + 34.530|date: 2010/05/04> + 33.680|date: 2010/05/05> + 32.930|date: 2010/05/06> + 32.560|date: 2010/05/07> + 33.220|date: 2010/05/10> + 33.440|date: 2010/05/11> + 33.740|date: 2010/05/12> + 33.870|date: 2010/05/13> + 33.300|date: 2010/05/14> + 33.140|date: 2010/05/17> + 33.150|date: 2010/05/18> + 32.530|date: 2010/05/19> + 31.950|date: 2010/05/20> + 31.490|date: 2010/05/21> + 31.660|date: 2010/05/24> + 30.970|date: 2010/05/25> + 31.370|date: 2010/05/26> + 32.000|date: 2010/05/27> + 32.280|date: 2010/05/28> + 31.770|date: 2010/06/01> + 31.880|date: 2010/06/02> + 32.350|date: 2010/06/03> + 31.840|date: 2010/06/04> + 31.830|date: 2010/06/07> + 31.810|date: 2010/06/08> + 31.920|date: 2010/06/09> + 32.730|date: 2010/06/10> + 32.590|date: 2010/06/11> + 32.760|date: 2010/06/14> + 33.410|date: 2010/06/15> + 33.820|date: 2010/06/16> + 34.020|date: 2010/06/17> + 34.170|date: 2010/06/18> + 34.390|date: 2010/06/21> + 33.980|date: 2010/06/22> + 33.380|date: 2010/06/23> + 33.060|date: 2010/06/24> + 33.110|date: 2010/06/25> + 33.500|date: 2010/06/28> + 33.060|date: 2010/06/29> + 32.980|date: 2010/06/30> + 32.480|date: 2010/07/01> + 32.600|date: 2010/07/02> + 33.300|date: 2010/07/06> + 34.420|date: 2010/07/07> + 34.830|date: 2010/07/08> + 34.870|date: 2010/07/09> + 34.890|date: 2010/07/12> + 34.950|date: 2010/07/13> + 34.940|date: 2010/07/14> + 35.330|date: 2010/07/15> + 35.310|date: 2010/07/16> + 35.490|date: 2010/07/19> + 35.940|date: 2010/07/20> + 35.970|date: 2010/07/21> + 36.160|date: 2010/07/22> + 36.000|date: 2010/07/23> + 36.180|date: 2010/07/26> + 36.800|date: 2010/07/27> + 36.700|date: 2010/07/28> + 36.820|date: 2010/07/29> + 36.240|date: 2010/07/30> + 36.320|date: 2010/08/02> + 36.470|date: 2010/08/03> + 36.030|date: 2010/08/04> + 36.450|date: 2010/08/05> + 36.040|date: 2010/08/06> + 36.080|date: 2010/08/09> + 36.450|date: 2010/08/10> + 35.900|date: 2010/08/11> + 35.480|date: 2010/08/12> + 35.780|date: 2010/08/13> + 35.778|date: 2010/08/16> + 36.090|date: 2010/08/17> + 35.190|date: 2010/08/19> + 34.950|date: 2010/08/20> low |ticker: AEP> => 31.040|date: 2009/08/21> + 31.250|date: 2009/08/24> + 31.230|date: 2009/08/25> + 31.040|date: 2009/08/26> + 31.220|date: 2009/08/27> + 31.400|date: 2009/08/28> + 31.360|date: 2009/08/31> + 31.040|date: 2009/09/01> + 30.670|date: 2009/09/02> + 30.575|date: 2009/09/03> + 30.730|date: 2009/09/04> + 30.790|date: 2009/09/09> + 30.470|date: 2009/09/10> + 30.630|date: 2009/09/11> + 30.550|date: 2009/09/14> + 31.010|date: 2009/09/15> + 31.320|date: 2009/09/16> + 31.570|date: 2009/09/17> + 31.640|date: 2009/09/18> + 31.680|date: 2009/09/21> + 31.450|date: 2009/09/22> + 31.300|date: 2009/09/23> + 31.070|date: 2009/09/24> + 30.980|date: 2009/09/25> + 31.010|date: 2009/09/28> + 30.850|date: 2009/09/29> + 30.770|date: 2009/09/30> + 30.750|date: 2009/10/01> + 30.330|date: 2009/10/02> + 30.100|date: 2009/10/05> + 30.550|date: 2009/10/06> + 30.510|date: 2009/10/07> + 30.490|date: 2009/10/08> + 30.420|date: 2009/10/09> + 30.620|date: 2009/10/12> + 30.380|date: 2009/10/13> + 30.090|date: 2009/10/14> + 30.340|date: 2009/10/15> + 30.720|date: 2009/10/16> + 31.160|date: 2009/10/19> + 30.980|date: 2009/10/20> + 30.990|date: 2009/10/21> + 30.830|date: 2009/10/22> + 30.660|date: 2009/10/23> + 30.290|date: 2009/10/26> + 30.150|date: 2009/10/27> + 29.590|date: 2009/10/28> + 30.750|date: 2009/11/05> + 30.640|date: 2009/11/06> + 31.070|date: 2009/11/09> + 31.400|date: 2009/11/10> + 31.650|date: 2009/11/11> + 31.340|date: 2009/11/12> + 31.230|date: 2009/11/13> + 31.680|date: 2009/11/16> + 31.850|date: 2009/11/17> + 31.600|date: 2009/11/18> + 30.800|date: 2009/11/19> + 30.780|date: 2009/11/20> + 31.670|date: 2009/11/23> + 31.730|date: 2009/11/24> + 32.020|date: 2009/11/25> + 31.400|date: 2009/11/27> + 31.600|date: 2009/11/30> + 32.250|date: 2009/12/01> + 33.030|date: 2009/12/02> + 33.730|date: 2009/12/03> + 33.250|date: 2009/12/04> + 33.800|date: 2009/12/07> + 33.990|date: 2009/12/08> + 34.280|date: 2009/12/09> + 34.720|date: 2009/12/10> + 34.900|date: 2009/12/11> + 35.260|date: 2009/12/14> + 34.680|date: 2009/12/15> + 35.060|date: 2009/12/16> + 34.720|date: 2009/12/17> + 34.660|date: 2009/12/18> + 35.100|date: 2009/12/21> + 34.790|date: 2009/12/22> + 34.510|date: 2009/12/23> + 34.670|date: 2009/12/24> + 34.880|date: 2009/12/28> + 34.950|date: 2009/12/29> + 35.070|date: 2009/12/30> + 34.790|date: 2009/12/31> + 34.800|date: 2010/01/04> + 34.360|date: 2010/01/05> + 34.460|date: 2010/01/06> + 34.690|date: 2010/01/07> + 34.930|date: 2010/01/08> + 35.610|date: 2010/01/11> + 35.570|date: 2010/01/12> + 35.580|date: 2010/01/13> + 35.900|date: 2010/01/14> + 35.460|date: 2010/01/15> + 35.830|date: 2010/01/19> + 36.020|date: 2010/01/20> + 36.000|date: 2010/01/21> + 35.420|date: 2010/01/22> + 35.200|date: 2010/01/25> + 35.470|date: 2010/01/26> + 35.050|date: 2010/01/27> + 35.060|date: 2010/01/28> + 34.620|date: 2010/01/29> + 34.220|date: 2010/02/01> + 34.350|date: 2010/02/02> + 34.550|date: 2010/02/03> + 33.720|date: 2010/02/04> + 33.050|date: 2010/02/05> + 32.770|date: 2010/02/08> + 33.030|date: 2010/02/09> + 32.710|date: 2010/02/10> + 32.750|date: 2010/02/11> + 32.680|date: 2010/02/12> + 32.800|date: 2010/02/16> + 33.500|date: 2010/02/17> + 33.460|date: 2010/02/18> + 33.280|date: 2010/02/19> + 33.640|date: 2010/02/22> + 33.390|date: 2010/02/23> + 33.300|date: 2010/02/24> + 33.150|date: 2010/02/25> + 33.470|date: 2010/02/26> + 33.720|date: 2010/03/01> + 34.000|date: 2010/03/02> + 33.870|date: 2010/03/03> + 33.680|date: 2010/03/04> + 33.840|date: 2010/03/05> + 34.050|date: 2010/03/08> + 34.010|date: 2010/03/09> + 34.000|date: 2010/03/10> + 33.950|date: 2010/03/11> + 33.980|date: 2010/03/12> + 34.040|date: 2010/03/15> + 34.210|date: 2010/03/16> + 34.580|date: 2010/03/17> + 34.570|date: 2010/03/18> + 34.260|date: 2010/03/19> + 34.070|date: 2010/03/22> + 34.000|date: 2010/03/23> + 33.860|date: 2010/03/24> + 33.890|date: 2010/03/25> + 33.877|date: 2010/03/26> + 34.090|date: 2010/03/29> + 34.300|date: 2010/03/30> + 34.050|date: 2010/03/31> + 34.250|date: 2010/04/01> + 34.270|date: 2010/04/05> + 34.180|date: 2010/04/06> + 33.970|date: 2010/04/07> + 33.750|date: 2010/04/08> + 33.750|date: 2010/04/09> + 34.050|date: 2010/04/12> + 33.780|date: 2010/04/13> + 33.605|date: 2010/04/14> + 33.490|date: 2010/04/15> + 33.580|date: 2010/04/16> + 33.500|date: 2010/04/19> + 33.680|date: 2010/04/20> + 33.770|date: 2010/04/21> + 33.600|date: 2010/04/22> + 33.670|date: 2010/04/23> + 33.650|date: 2010/04/26> + 33.300|date: 2010/04/27> + 33.225|date: 2010/04/28> + 33.630|date: 2010/04/29> + 34.300|date: 2010/04/30> + 34.180|date: 2010/05/03> + 33.410|date: 2010/05/04> + 33.080|date: 2010/05/05> + 28.170|date: 2010/05/06> + 31.520|date: 2010/05/07> + 32.680|date: 2010/05/10> + 32.860|date: 2010/05/11> + 32.900|date: 2010/05/12> + 33.200|date: 2010/05/13> + 32.660|date: 2010/05/14> + 32.550|date: 2010/05/17> + 32.510|date: 2010/05/18> + 32.020|date: 2010/05/19> + 31.300|date: 2010/05/20> + 30.780|date: 2010/05/21> + 31.080|date: 2010/05/24> + 30.070|date: 2010/05/25> + 30.850|date: 2010/05/26> + 31.320|date: 2010/05/27> + 31.780|date: 2010/05/28> + 31.160|date: 2010/06/01> + 31.150|date: 2010/06/02> + 31.870|date: 2010/06/03> + 31.000|date: 2010/06/04> + 31.120|date: 2010/06/07> + 31.210|date: 2010/06/08> + 31.580|date: 2010/06/09> + 32.110|date: 2010/06/10> + 32.010|date: 2010/06/11> + 32.370|date: 2010/06/14> + 32.640|date: 2010/06/15> + 33.180|date: 2010/06/16> + 33.550|date: 2010/06/17> + 33.840|date: 2010/06/18> + 33.750|date: 2010/06/21> + 33.220|date: 2010/06/22> + 32.620|date: 2010/06/23> + 32.525|date: 2010/06/24> + 32.500|date: 2010/06/25> + 32.760|date: 2010/06/28> + 32.600|date: 2010/06/29> + 32.210|date: 2010/06/30> + 31.870|date: 2010/07/01> + 32.200|date: 2010/07/02> + 32.560|date: 2010/07/06> + 33.270|date: 2010/07/07> + 34.350|date: 2010/07/08> + 34.260|date: 2010/07/09> + 34.470|date: 2010/07/12> + 34.450|date: 2010/07/13> + 34.430|date: 2010/07/14> + 34.595|date: 2010/07/15> + 34.690|date: 2010/07/16> + 34.860|date: 2010/07/19> + 35.060|date: 2010/07/20> + 34.970|date: 2010/07/21> + 35.610|date: 2010/07/22> + 35.520|date: 2010/07/23> + 35.710|date: 2010/07/26> + 36.145|date: 2010/07/27> + 36.240|date: 2010/07/28> + 35.910|date: 2010/07/29> + 35.260|date: 2010/07/30> + 35.730|date: 2010/08/02> + 36.060|date: 2010/08/03> + 35.670|date: 2010/08/04> + 35.820|date: 2010/08/05> + 35.570|date: 2010/08/06> + 35.711|date: 2010/08/09> + 35.485|date: 2010/08/10> + 35.470|date: 2010/08/11> + 35.060|date: 2010/08/12> + 35.170|date: 2010/08/13> + 35.060|date: 2010/08/16> + 35.550|date: 2010/08/17> + 34.550|date: 2010/08/19> + 34.500|date: 2010/08/20> close |ticker: AEP> => 31.490|date: 2009/08/21> + 31.540|date: 2009/08/24> + 31.260|date: 2009/08/25> + 31.460|date: 2009/08/26> + 31.640|date: 2009/08/27> + 31.860|date: 2009/08/28> + 31.430|date: 2009/08/31> + 31.070|date: 2009/09/01> + 30.790|date: 2009/09/02> + 30.800|date: 2009/09/03> + 30.990|date: 2009/09/04> + 30.900|date: 2009/09/09> + 30.680|date: 2009/09/10> + 30.690|date: 2009/09/11> + 31.190|date: 2009/09/14> + 31.540|date: 2009/09/15> + 31.830|date: 2009/09/16> + 31.630|date: 2009/09/17> + 32.060|date: 2009/09/18> + 31.950|date: 2009/09/21> + 31.450|date: 2009/09/22> + 31.360|date: 2009/09/23> + 31.110|date: 2009/09/24> + 30.980|date: 2009/09/25> + 31.180|date: 2009/09/28> + 31.050|date: 2009/09/29> + 30.990|date: 2009/09/30> + 30.850|date: 2009/10/01> + 30.370|date: 2009/10/02> + 30.650|date: 2009/10/05> + 30.790|date: 2009/10/06> + 30.720|date: 2009/10/07> + 30.550|date: 2009/10/08> + 30.710|date: 2009/10/09> + 30.830|date: 2009/10/12> + 30.460|date: 2009/10/13> + 30.500|date: 2009/10/14> + 30.960|date: 2009/10/15> + 31.430|date: 2009/10/16> + 31.720|date: 2009/10/19> + 31.270|date: 2009/10/20> + 31.010|date: 2009/10/21> + 31.290|date: 2009/10/22> + 30.810|date: 2009/10/23> + 30.420|date: 2009/10/26> + 30.200|date: 2009/10/27> + 29.660|date: 2009/10/28> + 31.330|date: 2009/11/05> + 31.030|date: 2009/11/06> + 31.610|date: 2009/11/09> + 31.720|date: 2009/11/10> + 31.700|date: 2009/11/11> + 31.390|date: 2009/11/12> + 31.620|date: 2009/11/13> + 32.120|date: 2009/11/16> + 31.960|date: 2009/11/17> + 31.660|date: 2009/11/18> + 30.990|date: 2009/11/19> + 31.270|date: 2009/11/20> + 31.860|date: 2009/11/23> + 32.180|date: 2009/11/24> + 32.160|date: 2009/11/25> + 31.550|date: 2009/11/27> + 32.190|date: 2009/11/30> + 33.040|date: 2009/12/01> + 33.940|date: 2009/12/02> + 34.050|date: 2009/12/03> + 33.790|date: 2009/12/04> + 34.250|date: 2009/12/07> + 34.330|date: 2009/12/08> + 34.640|date: 2009/12/09> + 34.920|date: 2009/12/10> + 35.580|date: 2009/12/11> + 35.410|date: 2009/12/14> + 35.060|date: 2009/12/15> + 35.180|date: 2009/12/16> + 34.820|date: 2009/12/17> + 35.080|date: 2009/12/18> + 35.180|date: 2009/12/21> + 34.840|date: 2009/12/22> + 34.730|date: 2009/12/23> + 35.120|date: 2009/12/24> + 35.030|date: 2009/12/28> + 35.320|date: 2009/12/29> + 35.260|date: 2009/12/30> + 34.790|date: 2009/12/31> + 34.940|date: 2010/01/04> + 34.540|date: 2010/01/05> + 34.890|date: 2010/01/06> + 35.190|date: 2010/01/07> + 35.610|date: 2010/01/08> + 35.980|date: 2010/01/11> + 35.620|date: 2010/01/12> + 36.060|date: 2010/01/13> + 36.200|date: 2010/01/14> + 36.010|date: 2010/01/15> + 36.440|date: 2010/01/19> + 36.520|date: 2010/01/20> + 36.110|date: 2010/01/21> + 35.420|date: 2010/01/22> + 35.620|date: 2010/01/25> + 35.610|date: 2010/01/26> + 35.530|date: 2010/01/27> + 35.060|date: 2010/01/28> + 34.650|date: 2010/01/29> + 34.600|date: 2010/02/01> + 35.060|date: 2010/02/02> + 34.700|date: 2010/02/03> + 33.750|date: 2010/02/04> + 33.640|date: 2010/02/05> + 32.820|date: 2010/02/08> + 33.200|date: 2010/02/09> + 33.020|date: 2010/02/10> + 33.080|date: 2010/02/11> + 32.950|date: 2010/02/12> + 33.700|date: 2010/02/16> + 33.550|date: 2010/02/17> + 33.520|date: 2010/02/18> + 33.970|date: 2010/02/19> + 33.650|date: 2010/02/22> + 33.720|date: 2010/02/23> + 33.910|date: 2010/02/24> + 33.680|date: 2010/02/25> + 33.620|date: 2010/02/26> + 33.940|date: 2010/03/01> + 34.120|date: 2010/03/02> + 33.970|date: 2010/03/03> + 33.910|date: 2010/03/04> + 34.250|date: 2010/03/05> + 34.180|date: 2010/03/08> + 34.120|date: 2010/03/09> + 34.150|date: 2010/03/10> + 34.220|date: 2010/03/11> + 34.100|date: 2010/03/12> + 34.390|date: 2010/03/15> + 34.770|date: 2010/03/16> + 34.820|date: 2010/03/17> + 34.760|date: 2010/03/18> + 34.520|date: 2010/03/19> + 34.080|date: 2010/03/22> + 34.300|date: 2010/03/23> + 33.990|date: 2010/03/24> + 33.900|date: 2010/03/25> + 34.090|date: 2010/03/26> + 34.370|date: 2010/03/29> + 34.420|date: 2010/03/30> + 34.180|date: 2010/03/31> + 34.490|date: 2010/04/01> + 34.310|date: 2010/04/05> + 34.300|date: 2010/04/06> + 34.080|date: 2010/04/07> + 33.960|date: 2010/04/08> + 34.270|date: 2010/04/09> + 34.080|date: 2010/04/12> + 34.070|date: 2010/04/13> + 33.900|date: 2010/04/14> + 33.770|date: 2010/04/15> + 33.730|date: 2010/04/16> + 33.800|date: 2010/04/19> + 33.950|date: 2010/04/20> + 33.950|date: 2010/04/21> + 33.980|date: 2010/04/22> + 34.020|date: 2010/04/23> + 33.760|date: 2010/04/26> + 33.340|date: 2010/04/27> + 33.520|date: 2010/04/28> + 33.840|date: 2010/04/29> + 34.300|date: 2010/04/30> + 34.560|date: 2010/05/03> + 33.610|date: 2010/05/04> + 33.370|date: 2010/05/05> + 32.180|date: 2010/05/06> + 31.920|date: 2010/05/07> + 33.140|date: 2010/05/10> + 33.150|date: 2010/05/11> + 33.580|date: 2010/05/12> + 33.300|date: 2010/05/13> + 33.000|date: 2010/05/14> + 32.990|date: 2010/05/17> + 32.600|date: 2010/05/18> + 32.310|date: 2010/05/19> + 31.340|date: 2010/05/20> + 31.460|date: 2010/05/21> + 31.190|date: 2010/05/24> + 30.970|date: 2010/05/25> + 31.020|date: 2010/05/26> + 31.990|date: 2010/05/27> + 31.960|date: 2010/05/28> + 31.200|date: 2010/06/01> + 31.850|date: 2010/06/02> + 32.160|date: 2010/06/03> + 31.120|date: 2010/06/04> + 31.430|date: 2010/06/07> + 31.720|date: 2010/06/08> + 31.740|date: 2010/06/09> + 32.680|date: 2010/06/10> + 32.450|date: 2010/06/11> + 32.410|date: 2010/06/14> + 33.410|date: 2010/06/15> + 33.680|date: 2010/06/16> + 34.000|date: 2010/06/17> + 34.060|date: 2010/06/18> + 33.870|date: 2010/06/21> + 33.300|date: 2010/06/22> + 32.720|date: 2010/06/23> + 32.720|date: 2010/06/24> + 32.990|date: 2010/06/25> + 33.310|date: 2010/06/28> + 32.690|date: 2010/06/29> + 32.300|date: 2010/06/30> + 32.220|date: 2010/07/01> + 32.390|date: 2010/07/02> + 33.260|date: 2010/07/06> + 34.370|date: 2010/07/07> + 34.770|date: 2010/07/08> + 34.840|date: 2010/07/09> + 34.870|date: 2010/07/12> + 34.770|date: 2010/07/13> + 34.860|date: 2010/07/14> + 35.280|date: 2010/07/15> + 34.760|date: 2010/07/16> + 35.380|date: 2010/07/19> + 35.920|date: 2010/07/20> + 35.260|date: 2010/07/21> + 35.790|date: 2010/07/22> + 35.800|date: 2010/07/23> + 36.170|date: 2010/07/26> + 36.630|date: 2010/07/27> + 36.610|date: 2010/07/28> + 36.100|date: 2010/07/29> + 35.980|date: 2010/07/30> + 36.270|date: 2010/08/02> + 36.250|date: 2010/08/03> + 35.990|date: 2010/08/04> + 36.410|date: 2010/08/05> + 35.980|date: 2010/08/06> + 35.850|date: 2010/08/09> + 36.270|date: 2010/08/10> + 35.500|date: 2010/08/11> + 35.350|date: 2010/08/12> + 35.520|date: 2010/08/13> + 35.730|date: 2010/08/16> + 35.760|date: 2010/08/17> + 34.840|date: 2010/08/19> + 34.820|date: 2010/08/20> volume |ticker: AEP> => 39739.000|date: 2009/08/21> + 19207.000|date: 2009/08/24> + 28073.000|date: 2009/08/25> + 35491.000|date: 2009/08/26> + 26771.000|date: 2009/08/27> + 26521.000|date: 2009/08/28> + 30186.000|date: 2009/08/31> + 42184.000|date: 2009/09/01> + 27999.000|date: 2009/09/02> + 31427.000|date: 2009/09/03> + 16591.000|date: 2009/09/04> + 31516.000|date: 2009/09/09> + 26616.000|date: 2009/09/10> + 34696.000|date: 2009/09/11> + 40200.000|date: 2009/09/14> + 34875.000|date: 2009/09/15> + 28683.000|date: 2009/09/16> + 29602.000|date: 2009/09/17> + 48409.000|date: 2009/09/18> + 34812.000|date: 2009/09/21> + 36935.000|date: 2009/09/22> + 84267.000|date: 2009/09/23> + 44688.000|date: 2009/09/24> + 32392.000|date: 2009/09/25> + 26777.000|date: 2009/09/28> + 31416.000|date: 2009/09/29> + 44053.000|date: 2009/09/30> + 41018.000|date: 2009/10/01> + 32485.000|date: 2009/10/02> + 31648.000|date: 2009/10/05> + 33969.000|date: 2009/10/06> + 22731.000|date: 2009/10/07> + 37743.000|date: 2009/10/08> + 41534.000|date: 2009/10/09> + 34297.000|date: 2009/10/12> + 32957.000|date: 2009/10/13> + 67810.000|date: 2009/10/14> + 66381.000|date: 2009/10/15> + 57341.000|date: 2009/10/16> + 49267.000|date: 2009/10/19> + 42242.000|date: 2009/10/20> + 39970.000|date: 2009/10/21> + 26411.000|date: 2009/10/22> + 23994.000|date: 2009/10/23> + 36500.000|date: 2009/10/26> + 32294.000|date: 2009/10/27> + 62455.000|date: 2009/10/28> + 46485.000|date: 2009/11/05> + 45472.000|date: 2009/11/06> + 49087.000|date: 2009/11/09> + 34785.000|date: 2009/11/10> + 40444.000|date: 2009/11/11> + 34306.000|date: 2009/11/12> + 42043.000|date: 2009/11/13> + 38886.000|date: 2009/11/16> + 28416.000|date: 2009/11/17> + 43740.000|date: 2009/11/18> + 54742.000|date: 2009/11/19> + 48381.000|date: 2009/11/20> + 44918.000|date: 2009/11/23> + 31785.000|date: 2009/11/24> + 46086.000|date: 2009/11/25> + 27383.000|date: 2009/11/27> + 55358.000|date: 2009/11/30> + 55311.000|date: 2009/12/01> + 61289.000|date: 2009/12/02> + 42286.000|date: 2009/12/03> + 68166.000|date: 2009/12/04> + 40137.000|date: 2009/12/07> + 37885.000|date: 2009/12/08> + 47561.000|date: 2009/12/09> + 48473.000|date: 2009/12/10> + 54863.000|date: 2009/12/11> + 94828.000|date: 2009/12/14> + 44805.000|date: 2009/12/15> + 40249.000|date: 2009/12/16> + 27953.000|date: 2009/12/17> + 45479.000|date: 2009/12/18> + 21179.000|date: 2009/12/21> + 27323.000|date: 2009/12/22> + 36619.000|date: 2009/12/23> + 9638.000|date: 2009/12/24> + 18696.000|date: 2009/12/28> + 19361.000|date: 2009/12/29> + 14975.000|date: 2009/12/30> + 14861.000|date: 2009/12/31> + 40765.000|date: 2010/01/04> + 51123.000|date: 2010/01/05> + 31573.000|date: 2010/01/06> + 35811.000|date: 2010/01/07> + 39805.000|date: 2010/01/08> + 39928.000|date: 2010/01/11> + 28343.000|date: 2010/01/12> + 27297.000|date: 2010/01/13> + 31177.000|date: 2010/01/14> + 48960.000|date: 2010/01/15> + 42637.000|date: 2010/01/19> + 49455.000|date: 2010/01/20> + 44131.000|date: 2010/01/21> + 42062.000|date: 2010/01/22> + 25159.000|date: 2010/01/25> + 35428.000|date: 2010/01/26> + 39084.000|date: 2010/01/27> + 39538.000|date: 2010/01/28> + 39318.000|date: 2010/01/29> + 51179.000|date: 2010/02/01> + 29124.000|date: 2010/02/02> + 53410.000|date: 2010/02/03> + 34429.000|date: 2010/02/04> + 44439.000|date: 2010/02/05> + 32198.000|date: 2010/02/08> + 34147.000|date: 2010/02/09> + 26191.000|date: 2010/02/10> + 30555.000|date: 2010/02/11> + 31883.000|date: 2010/02/12> + 31341.000|date: 2010/02/16> + 21452.000|date: 2010/02/17> + 38347.000|date: 2010/02/18> + 38542.000|date: 2010/02/19> + 29297.000|date: 2010/02/22> + 31240.000|date: 2010/02/23> + 39351.000|date: 2010/02/24> + 24764.000|date: 2010/02/25> + 26351.000|date: 2010/02/26> + 29649.000|date: 2010/03/01> + 29367.000|date: 2010/03/02> + 19241.000|date: 2010/03/03> + 22911.000|date: 2010/03/04> + 19719.000|date: 2010/03/05> + 19837.000|date: 2010/03/08> + 16590.000|date: 2010/03/09> + 25222.000|date: 2010/03/10> + 29093.000|date: 2010/03/11> + 29554.000|date: 2010/03/12> + 22116.000|date: 2010/03/15> + 21811.000|date: 2010/03/16> + 18903.000|date: 2010/03/17> + 24028.000|date: 2010/03/18> + 39386.000|date: 2010/03/19> + 23232.000|date: 2010/03/22> + 30143.000|date: 2010/03/23> + 29097.000|date: 2010/03/24> + 22977.000|date: 2010/03/25> + 20069.000|date: 2010/03/26> + 25191.000|date: 2010/03/29> + 33624.000|date: 2010/03/30> + 25369.000|date: 2010/03/31> + 22855.000|date: 2010/04/01> + 37791.000|date: 2010/04/05> + 56801.000|date: 2010/04/06> + 29244.000|date: 2010/04/07> + 23127.000|date: 2010/04/08> + 23038.000|date: 2010/04/09> + 33690.000|date: 2010/04/12> + 33686.000|date: 2010/04/13> + 35631.000|date: 2010/04/14> + 42160.000|date: 2010/04/15> + 45166.000|date: 2010/04/16> + 37684.000|date: 2010/04/19> + 23282.000|date: 2010/04/20> + 18451.000|date: 2010/04/21> + 23777.000|date: 2010/04/22> + 26739.000|date: 2010/04/23> + 49680.000|date: 2010/04/26> + 57245.000|date: 2010/04/27> + 44276.000|date: 2010/04/28> + 36896.000|date: 2010/04/29> + 58481.000|date: 2010/04/30> + 47330.000|date: 2010/05/03> + 80114.000|date: 2010/05/04> + 66481.000|date: 2010/05/05> + 83220.000|date: 2010/05/06> + 76937.000|date: 2010/05/07> + 55314.000|date: 2010/05/10> + 49514.000|date: 2010/05/11> + 44787.000|date: 2010/05/12> + 30393.000|date: 2010/05/13> + 47792.000|date: 2010/05/14> + 33008.000|date: 2010/05/17> + 38068.000|date: 2010/05/18> + 37446.000|date: 2010/05/19> + 44751.000|date: 2010/05/20> + 44995.000|date: 2010/05/21> + 20144.000|date: 2010/05/24> + 57018.000|date: 2010/05/25> + 40373.000|date: 2010/05/26> + 41051.000|date: 2010/05/27> + 39726.000|date: 2010/05/28> + 34363.000|date: 2010/06/01> + 29785.000|date: 2010/06/02> + 26372.000|date: 2010/06/03> + 34794.000|date: 2010/06/04> + 39405.000|date: 2010/06/07> + 56718.000|date: 2010/06/08> + 54808.000|date: 2010/06/09> + 54584.000|date: 2010/06/10> + 53139.000|date: 2010/06/11> + 29085.000|date: 2010/06/14> + 49218.000|date: 2010/06/15> + 32130.000|date: 2010/06/16> + 31374.000|date: 2010/06/17> + 36641.000|date: 2010/06/18> + 24551.000|date: 2010/06/21> + 33648.000|date: 2010/06/22> + 41664.000|date: 2010/06/23> + 44123.000|date: 2010/06/24> + 35370.000|date: 2010/06/25> + 32142.000|date: 2010/06/28> + 54275.000|date: 2010/06/29> + 56647.000|date: 2010/06/30> + 39400.000|date: 2010/07/01> + 32925.000|date: 2010/07/02> + 56488.000|date: 2010/07/06> + 70501.000|date: 2010/07/07> + 42629.000|date: 2010/07/08> + 32401.000|date: 2010/07/09> + 28221.000|date: 2010/07/12> + 43008.000|date: 2010/07/13> + 29266.000|date: 2010/07/14> + 36243.000|date: 2010/07/15> + 43969.000|date: 2010/07/16> + 31156.000|date: 2010/07/19> + 39500.000|date: 2010/07/20> + 44723.000|date: 2010/07/21> + 40190.000|date: 2010/07/22> + 40211.000|date: 2010/07/23> + 31395.000|date: 2010/07/26> + 40185.000|date: 2010/07/27> + 26908.000|date: 2010/07/28> + 51992.000|date: 2010/07/29> + 61378.000|date: 2010/07/30> + 40844.000|date: 2010/08/02> + 45004.000|date: 2010/08/03> + 47474.000|date: 2010/08/04> + 38657.000|date: 2010/08/05> + 44931.000|date: 2010/08/06> + 39558.000|date: 2010/08/09> + 37345.000|date: 2010/08/10> + 30698.000|date: 2010/08/11> + 29766.000|date: 2010/08/12> + 31585.000|date: 2010/08/13> + 24240.000|date: 2010/08/16> + 32501.000|date: 2010/08/17> + 34823.000|date: 2010/08/19> + 29466.000|date: 2010/08/20> open |ticker: AES> => 14.040|date: 2009/08/21> + 14.350|date: 2009/08/24> + 14.460|date: 2009/08/25> + 14.000|date: 2009/08/26> + 14.220|date: 2009/08/27> + 14.020|date: 2009/08/28> + 13.820|date: 2009/08/31> + 13.640|date: 2009/09/01> + 13.130|date: 2009/09/02> + 13.300|date: 2009/09/03> + 13.310|date: 2009/09/04> + 13.840|date: 2009/09/09> + 14.050|date: 2009/09/10> + 14.120|date: 2009/09/11> + 14.300|date: 2009/09/14> + 14.880|date: 2009/09/15> + 14.760|date: 2009/09/16> + 15.010|date: 2009/09/17> + 14.490|date: 2009/09/18> + 14.380|date: 2009/09/21> + 14.730|date: 2009/09/22> + 15.070|date: 2009/09/23> + 14.950|date: 2009/09/24> + 14.510|date: 2009/09/25> + 14.340|date: 2009/09/28> + 14.970|date: 2009/09/29> + 15.370|date: 2009/09/30> + 14.770|date: 2009/10/01> + 13.690|date: 2009/10/02> + 13.870|date: 2009/10/05> + 14.870|date: 2009/10/06> + 14.760|date: 2009/10/07> + 14.890|date: 2009/10/08> + 14.830|date: 2009/10/09> + 14.860|date: 2009/10/12> + 14.870|date: 2009/10/13> + 14.900|date: 2009/10/14> + 15.020|date: 2009/10/15> + 14.800|date: 2009/10/16> + 14.850|date: 2009/10/19> + 15.140|date: 2009/10/20> + 14.900|date: 2009/10/21> + 15.130|date: 2009/10/22> + 15.000|date: 2009/10/23> + 14.360|date: 2009/10/26> + 13.810|date: 2009/10/27> + 13.700|date: 2009/10/28> + 13.430|date: 2009/11/05> + 13.740|date: 2009/11/06> + 13.980|date: 2009/11/09> + 13.790|date: 2009/11/10> + 13.970|date: 2009/11/11> + 13.500|date: 2009/11/12> + 13.070|date: 2009/11/13> + 13.560|date: 2009/11/16> + 13.630|date: 2009/11/17> + 13.250|date: 2009/11/18> + 13.230|date: 2009/11/19> + 12.790|date: 2009/11/20> + 12.840|date: 2009/11/23> + 12.810|date: 2009/11/24> + 12.690|date: 2009/11/25> + 12.670|date: 2009/11/27> + 12.820|date: 2009/11/30> + 12.830|date: 2009/12/01> + 13.160|date: 2009/12/02> + 13.070|date: 2009/12/03> + 13.210|date: 2009/12/04> + 13.380|date: 2009/12/07> + 13.160|date: 2009/12/08> + 12.900|date: 2009/12/09> + 12.580|date: 2009/12/10> + 12.710|date: 2009/12/11> + 13.220|date: 2009/12/14> + 13.320|date: 2009/12/15> + 13.790|date: 2009/12/16> + 13.820|date: 2009/12/17> + 13.900|date: 2009/12/18> + 13.820|date: 2009/12/21> + 13.860|date: 2009/12/22> + 13.700|date: 2009/12/23> + 13.880|date: 2009/12/24> + 13.900|date: 2009/12/28> + 13.920|date: 2009/12/29> + 13.660|date: 2009/12/30> + 13.660|date: 2009/12/31> + 13.380|date: 2010/01/04> + 13.670|date: 2010/01/05> + 13.450|date: 2010/01/06> + 13.370|date: 2010/01/07> + 13.390|date: 2010/01/08> + 13.770|date: 2010/01/11> + 13.800|date: 2010/01/12> + 13.740|date: 2010/01/13> + 14.020|date: 2010/01/14> + 14.020|date: 2010/01/15> + 14.030|date: 2010/01/19> + 14.000|date: 2010/01/20> + 13.730|date: 2010/01/21> + 13.390|date: 2010/01/22> + 13.190|date: 2010/01/25> + 13.310|date: 2010/01/26> + 13.070|date: 2010/01/27> + 12.890|date: 2010/01/28> + 12.790|date: 2010/01/29> + 12.660|date: 2010/02/01> + 12.880|date: 2010/02/02> + 12.990|date: 2010/02/03> + 12.770|date: 2010/02/04> + 11.820|date: 2010/02/05> + 11.710|date: 2010/02/08> + 11.920|date: 2010/02/09> + 12.150|date: 2010/02/10> + 11.900|date: 2010/02/11> + 11.790|date: 2010/02/12> + 11.910|date: 2010/02/16> + 11.930|date: 2010/02/17> + 11.980|date: 2010/02/18> + 11.950|date: 2010/02/19> + 12.290|date: 2010/02/22> + 11.960|date: 2010/02/23> + 11.820|date: 2010/02/24> + 11.620|date: 2010/02/25> + 11.770|date: 2010/02/26> + 11.740|date: 2010/03/01> + 11.180|date: 2010/03/02> + 11.410|date: 2010/03/03> + 11.460|date: 2010/03/04> + 11.400|date: 2010/03/05> + 11.590|date: 2010/03/08> + 11.410|date: 2010/03/09> + 11.440|date: 2010/03/10> + 11.240|date: 2010/03/11> + 11.690|date: 2010/03/12> + 11.660|date: 2010/03/15> + 11.800|date: 2010/03/16> + 11.940|date: 2010/03/17> + 11.750|date: 2010/03/18> + 11.650|date: 2010/03/19> + 11.410|date: 2010/03/22> + 11.250|date: 2010/03/23> + 11.170|date: 2010/03/24> + 11.040|date: 2010/03/25> + 10.870|date: 2010/03/26> + 10.910|date: 2010/03/29> + 11.220|date: 2010/03/30> + 10.960|date: 2010/03/31> + 11.070|date: 2010/04/01> + 11.370|date: 2010/04/05> + 11.530|date: 2010/04/06> + 11.780|date: 2010/04/07> + 11.330|date: 2010/04/08> + 11.310|date: 2010/04/09> + 11.360|date: 2010/04/12> + 11.280|date: 2010/04/13> + 11.300|date: 2010/04/14> + 11.630|date: 2010/04/15> + 11.750|date: 2010/04/16> + 11.480|date: 2010/04/19> + 11.610|date: 2010/04/20> + 11.890|date: 2010/04/21> + 12.170|date: 2010/04/22> + 12.360|date: 2010/04/23> + 12.380|date: 2010/04/26> + 12.120|date: 2010/04/27> + 11.760|date: 2010/04/28> + 11.740|date: 2010/04/29> + 11.800|date: 2010/04/30> + 11.640|date: 2010/05/03> + 11.840|date: 2010/05/04> + 11.310|date: 2010/05/05> + 11.020|date: 2010/05/06> + 10.560|date: 2010/05/07> + 10.480|date: 2010/05/10> + 10.560|date: 2010/05/11> + 10.950|date: 2010/05/12> + 11.050|date: 2010/05/13> + 10.900|date: 2010/05/14> + 10.690|date: 2010/05/17> + 10.400|date: 2010/05/18> + 9.920|date: 2010/05/19> + 9.470|date: 2010/05/20> + 9.070|date: 2010/05/21> + 9.580|date: 2010/05/24> + 9.060|date: 2010/05/25> + 9.800|date: 2010/05/26> + 10.080|date: 2010/05/27> + 10.250|date: 2010/05/28> + 10.080|date: 2010/06/01> + 9.570|date: 2010/06/02> + 9.820|date: 2010/06/03> + 9.690|date: 2010/06/04> + 9.610|date: 2010/06/07> + 9.640|date: 2010/06/08> + 9.780|date: 2010/06/09> + 10.050|date: 2010/06/10> + 10.210|date: 2010/06/11> + 10.490|date: 2010/06/14> + 10.500|date: 2010/06/15> + 10.540|date: 2010/06/16> + 10.760|date: 2010/06/17> + 10.570|date: 2010/06/18> + 10.670|date: 2010/06/21> + 10.550|date: 2010/06/22> + 10.170|date: 2010/06/23> + 9.980|date: 2010/06/24> + 9.750|date: 2010/06/25> + 9.970|date: 2010/06/28> + 9.630|date: 2010/06/29> + 9.240|date: 2010/06/30> + 9.200|date: 2010/07/01> + 9.170|date: 2010/07/02> + 9.260|date: 2010/07/06> + 9.000|date: 2010/07/07> + 10.060|date: 2010/07/08> + 9.670|date: 2010/07/09> + 10.170|date: 2010/07/12> + 10.410|date: 2010/07/13> + 10.160|date: 2010/07/14> + 10.170|date: 2010/07/15> + 10.110|date: 2010/07/16> + 10.030|date: 2010/07/19> + 9.900|date: 2010/07/20> + 10.280|date: 2010/07/21> + 10.160|date: 2010/07/22> + 10.390|date: 2010/07/23> + 10.460|date: 2010/07/26> + 10.540|date: 2010/07/27> + 10.630|date: 2010/07/28> + 10.660|date: 2010/07/29> + 10.220|date: 2010/07/30> + 10.460|date: 2010/08/02> + 10.710|date: 2010/08/03> + 10.440|date: 2010/08/04> + 10.450|date: 2010/08/05> + 10.560|date: 2010/08/06> + 10.700|date: 2010/08/09> + 10.930|date: 2010/08/10> + 10.960|date: 2010/08/11> + 10.480|date: 2010/08/12> + 10.520|date: 2010/08/13> + 10.540|date: 2010/08/16> + 10.770|date: 2010/08/17> + 10.850|date: 2010/08/19> + 10.500|date: 2010/08/20> high |ticker: AES> => 14.320|date: 2009/08/21> + 14.550|date: 2009/08/24> + 14.630|date: 2009/08/25> + 14.270|date: 2009/08/26> + 14.300|date: 2009/08/27> + 14.060|date: 2009/08/28> + 13.860|date: 2009/08/31> + 13.950|date: 2009/09/01> + 13.300|date: 2009/09/02> + 13.345|date: 2009/09/03> + 13.500|date: 2009/09/04> + 14.100|date: 2009/09/09> + 14.170|date: 2009/09/10> + 14.240|date: 2009/09/11> + 14.880|date: 2009/09/14> + 14.900|date: 2009/09/15> + 15.110|date: 2009/09/16> + 15.090|date: 2009/09/17> + 14.670|date: 2009/09/18> + 14.660|date: 2009/09/21> + 15.190|date: 2009/09/22> + 15.340|date: 2009/09/23> + 15.110|date: 2009/09/24> + 14.590|date: 2009/09/25> + 15.000|date: 2009/09/28> + 15.320|date: 2009/09/29> + 15.370|date: 2009/09/30> + 14.830|date: 2009/10/01> + 13.940|date: 2009/10/02> + 14.710|date: 2009/10/05> + 14.940|date: 2009/10/06> + 14.890|date: 2009/10/07> + 15.000|date: 2009/10/08> + 14.970|date: 2009/10/09> + 14.970|date: 2009/10/12> + 14.890|date: 2009/10/13> + 15.030|date: 2009/10/14> + 15.050|date: 2009/10/15> + 14.950|date: 2009/10/16> + 15.190|date: 2009/10/19> + 15.200|date: 2009/10/20> + 15.440|date: 2009/10/21> + 15.170|date: 2009/10/22> + 15.020|date: 2009/10/23> + 14.640|date: 2009/10/26> + 13.980|date: 2009/10/27> + 13.720|date: 2009/10/28> + 13.870|date: 2009/11/05> + 14.460|date: 2009/11/06> + 14.120|date: 2009/11/09> + 13.960|date: 2009/11/10> + 13.980|date: 2009/11/11> + 13.660|date: 2009/11/12> + 13.490|date: 2009/11/13> + 13.760|date: 2009/11/16> + 13.650|date: 2009/11/17> + 13.470|date: 2009/11/18> + 13.240|date: 2009/11/19> + 12.850|date: 2009/11/20> + 12.920|date: 2009/11/23> + 12.900|date: 2009/11/24> + 13.230|date: 2009/11/25> + 12.990|date: 2009/11/27> + 12.910|date: 2009/11/30> + 13.180|date: 2009/12/01> + 13.350|date: 2009/12/02> + 13.200|date: 2009/12/03> + 13.380|date: 2009/12/04> + 13.490|date: 2009/12/07> + 13.190|date: 2009/12/08> + 12.940|date: 2009/12/09> + 12.840|date: 2009/12/10> + 13.080|date: 2009/12/11> + 13.490|date: 2009/12/14> + 13.820|date: 2009/12/15> + 14.040|date: 2009/12/16> + 14.000|date: 2009/12/17> + 14.125|date: 2009/12/18> + 14.000|date: 2009/12/21> + 13.920|date: 2009/12/22> + 13.930|date: 2009/12/23> + 13.980|date: 2009/12/24> + 13.970|date: 2009/12/28> + 13.950|date: 2009/12/29> + 13.670|date: 2009/12/30> + 13.720|date: 2009/12/31> + 13.700|date: 2010/01/04> + 13.840|date: 2010/01/05> + 13.740|date: 2010/01/06> + 13.580|date: 2010/01/07> + 13.820|date: 2010/01/08> + 14.010|date: 2010/01/11> + 13.870|date: 2010/01/12> + 14.140|date: 2010/01/13> + 14.240|date: 2010/01/14> + 14.220|date: 2010/01/15> + 14.220|date: 2010/01/19> + 14.000|date: 2010/01/20> + 13.900|date: 2010/01/21> + 13.470|date: 2010/01/22> + 13.480|date: 2010/01/25> + 13.310|date: 2010/01/26> + 13.080|date: 2010/01/27> + 12.990|date: 2010/01/28> + 12.830|date: 2010/01/29> + 12.910|date: 2010/02/01> + 13.150|date: 2010/02/02> + 13.180|date: 2010/02/03> + 12.830|date: 2010/02/04> + 11.950|date: 2010/02/05> + 11.990|date: 2010/02/08> + 12.330|date: 2010/02/09> + 12.150|date: 2010/02/10> + 11.980|date: 2010/02/11> + 11.795|date: 2010/02/12> + 11.940|date: 2010/02/16> + 12.040|date: 2010/02/17> + 12.120|date: 2010/02/18> + 12.180|date: 2010/02/19> + 12.290|date: 2010/02/22> + 12.030|date: 2010/02/23> + 11.860|date: 2010/02/24> + 11.760|date: 2010/02/25> + 11.950|date: 2010/02/26> + 11.740|date: 2010/03/01> + 11.640|date: 2010/03/02> + 11.630|date: 2010/03/03> + 11.550|date: 2010/03/04> + 11.650|date: 2010/03/05> + 11.700|date: 2010/03/08> + 11.480|date: 2010/03/09> + 11.440|date: 2010/03/10> + 11.640|date: 2010/03/11> + 11.710|date: 2010/03/12> + 11.660|date: 2010/03/15> + 11.880|date: 2010/03/16> + 12.000|date: 2010/03/17> + 11.830|date: 2010/03/18> + 11.810|date: 2010/03/19> + 11.420|date: 2010/03/22> + 11.360|date: 2010/03/23> + 11.210|date: 2010/03/24> + 11.150|date: 2010/03/25> + 10.970|date: 2010/03/26> + 11.260|date: 2010/03/29> + 11.230|date: 2010/03/30> + 11.120|date: 2010/03/31> + 11.360|date: 2010/04/01> + 11.630|date: 2010/04/05> + 11.860|date: 2010/04/06> + 11.820|date: 2010/04/07> + 11.380|date: 2010/04/08> + 11.390|date: 2010/04/09> + 11.460|date: 2010/04/12> + 11.300|date: 2010/04/13> + 11.680|date: 2010/04/14> + 11.920|date: 2010/04/15> + 11.820|date: 2010/04/16> + 11.640|date: 2010/04/19> + 11.960|date: 2010/04/20> + 12.275|date: 2010/04/21> + 12.390|date: 2010/04/22> + 12.460|date: 2010/04/23> + 12.380|date: 2010/04/26> + 12.120|date: 2010/04/27> + 11.920|date: 2010/04/28> + 11.910|date: 2010/04/29> + 11.900|date: 2010/04/30> + 12.100|date: 2010/05/03> + 11.880|date: 2010/05/04> + 11.515|date: 2010/05/05> + 11.130|date: 2010/05/06> + 10.630|date: 2010/05/07> + 11.180|date: 2010/05/10> + 10.990|date: 2010/05/11> + 11.120|date: 2010/05/12> + 11.120|date: 2010/05/13> + 10.900|date: 2010/05/14> + 10.740|date: 2010/05/17> + 10.440|date: 2010/05/18> + 10.030|date: 2010/05/19> + 9.540|date: 2010/05/20> + 9.630|date: 2010/05/21> + 9.620|date: 2010/05/24> + 9.640|date: 2010/05/25> + 10.080|date: 2010/05/26> + 10.260|date: 2010/05/27> + 10.480|date: 2010/05/28> + 10.125|date: 2010/06/01> + 9.850|date: 2010/06/02> + 10.040|date: 2010/06/03> + 9.995|date: 2010/06/04> + 9.920|date: 2010/06/07> + 9.780|date: 2010/06/08> + 10.140|date: 2010/06/09> + 10.440|date: 2010/06/10> + 10.405|date: 2010/06/11> + 10.640|date: 2010/06/14> + 10.780|date: 2010/06/15> + 10.750|date: 2010/06/16> + 10.760|date: 2010/06/17> + 10.610|date: 2010/06/18> + 10.820|date: 2010/06/21> + 10.590|date: 2010/06/22> + 10.200|date: 2010/06/23> + 10.060|date: 2010/06/24> + 9.970|date: 2010/06/25> + 9.970|date: 2010/06/28> + 9.660|date: 2010/06/29> + 9.485|date: 2010/06/30> + 9.225|date: 2010/07/01> + 9.350|date: 2010/07/02> + 9.390|date: 2010/07/06> + 9.920|date: 2010/07/07> + 10.060|date: 2010/07/08> + 10.265|date: 2010/07/09> + 10.280|date: 2010/07/12> + 10.460|date: 2010/07/13> + 10.390|date: 2010/07/14> + 10.230|date: 2010/07/15> + 10.140|date: 2010/07/16> + 10.140|date: 2010/07/19> + 10.300|date: 2010/07/20> + 10.330|date: 2010/07/21> + 10.430|date: 2010/07/22> + 10.490|date: 2010/07/23> + 10.500|date: 2010/07/26> + 10.710|date: 2010/07/27> + 10.690|date: 2010/07/28> + 10.680|date: 2010/07/29> + 10.370|date: 2010/07/30> + 10.790|date: 2010/08/02> + 10.750|date: 2010/08/03> + 10.600|date: 2010/08/04> + 10.740|date: 2010/08/05> + 10.710|date: 2010/08/06> + 11.140|date: 2010/08/09> + 11.400|date: 2010/08/10> + 11.010|date: 2010/08/11> + 10.750|date: 2010/08/12> + 10.950|date: 2010/08/13> + 10.770|date: 2010/08/16> + 11.040|date: 2010/08/17> + 10.850|date: 2010/08/19> + 10.540|date: 2010/08/20> low |ticker: AES> => 13.910|date: 2009/08/21> + 14.270|date: 2009/08/24> + 13.990|date: 2009/08/25> + 13.770|date: 2009/08/26> + 13.779|date: 2009/08/27> + 13.700|date: 2009/08/28> + 13.570|date: 2009/08/31> + 13.240|date: 2009/09/01> + 12.790|date: 2009/09/02> + 13.060|date: 2009/09/03> + 13.230|date: 2009/09/04> + 13.660|date: 2009/09/09> + 13.810|date: 2009/09/10> + 13.950|date: 2009/09/11> + 14.190|date: 2009/09/14> + 14.490|date: 2009/09/15> + 14.550|date: 2009/09/16> + 14.320|date: 2009/09/17> + 14.160|date: 2009/09/18> + 13.950|date: 2009/09/21> + 14.580|date: 2009/09/22> + 14.900|date: 2009/09/23> + 14.430|date: 2009/09/24> + 14.250|date: 2009/09/25> + 14.340|date: 2009/09/28> + 14.860|date: 2009/09/29> + 14.660|date: 2009/09/30> + 13.830|date: 2009/10/01> + 13.410|date: 2009/10/02> + 13.800|date: 2009/10/05> + 14.500|date: 2009/10/06> + 14.600|date: 2009/10/07> + 14.730|date: 2009/10/08> + 14.780|date: 2009/10/09> + 14.760|date: 2009/10/12> + 14.590|date: 2009/10/13> + 14.700|date: 2009/10/14> + 14.720|date: 2009/10/15> + 14.525|date: 2009/10/16> + 14.650|date: 2009/10/19> + 14.830|date: 2009/10/20> + 14.790|date: 2009/10/21> + 14.750|date: 2009/10/22> + 14.130|date: 2009/10/23> + 13.760|date: 2009/10/26> + 13.380|date: 2009/10/27> + 12.780|date: 2009/10/28> + 13.430|date: 2009/11/05> + 13.630|date: 2009/11/06> + 13.620|date: 2009/11/09> + 13.700|date: 2009/11/10> + 13.500|date: 2009/11/11> + 13.030|date: 2009/11/12> + 13.070|date: 2009/11/13> + 13.380|date: 2009/11/16> + 13.210|date: 2009/11/17> + 13.230|date: 2009/11/18> + 12.780|date: 2009/11/19> + 12.560|date: 2009/11/20> + 12.730|date: 2009/11/23> + 12.590|date: 2009/11/24> + 12.610|date: 2009/11/25> + 12.560|date: 2009/11/27> + 12.620|date: 2009/11/30> + 12.830|date: 2009/12/01> + 12.995|date: 2009/12/02> + 12.915|date: 2009/12/03> + 12.960|date: 2009/12/04> + 13.250|date: 2009/12/07> + 12.810|date: 2009/12/08> + 12.560|date: 2009/12/09> + 12.500|date: 2009/12/10> + 12.590|date: 2009/12/11> + 13.060|date: 2009/12/14> + 13.230|date: 2009/12/15> + 13.610|date: 2009/12/16> + 13.590|date: 2009/12/17> + 13.730|date: 2009/12/18> + 13.760|date: 2009/12/21> + 13.540|date: 2009/12/22> + 13.620|date: 2009/12/23> + 13.800|date: 2009/12/24> + 13.800|date: 2009/12/28> + 13.670|date: 2009/12/29> + 13.500|date: 2009/12/30> + 13.310|date: 2009/12/31> + 13.380|date: 2010/01/04> + 13.500|date: 2010/01/05> + 13.380|date: 2010/01/06> + 13.150|date: 2010/01/07> + 13.350|date: 2010/01/08> + 13.760|date: 2010/01/11> + 13.670|date: 2010/01/12> + 13.710|date: 2010/01/13> + 14.000|date: 2010/01/14> + 13.800|date: 2010/01/15> + 13.870|date: 2010/01/19> + 13.560|date: 2010/01/20> + 13.280|date: 2010/01/21> + 13.000|date: 2010/01/22> + 13.085|date: 2010/01/25> + 13.025|date: 2010/01/26> + 12.500|date: 2010/01/27> + 12.470|date: 2010/01/28> + 12.540|date: 2010/01/29> + 12.480|date: 2010/02/01> + 12.760|date: 2010/02/02> + 12.850|date: 2010/02/03> + 11.820|date: 2010/02/04> + 11.460|date: 2010/02/05> + 11.660|date: 2010/02/08> + 11.900|date: 2010/02/09> + 11.800|date: 2010/02/10> + 11.740|date: 2010/02/11> + 11.620|date: 2010/02/12> + 11.690|date: 2010/02/16> + 11.780|date: 2010/02/17> + 11.940|date: 2010/02/18> + 11.850|date: 2010/02/19> + 11.940|date: 2010/02/22> + 11.750|date: 2010/02/23> + 11.600|date: 2010/02/24> + 11.510|date: 2010/02/25> + 11.550|date: 2010/02/26> + 11.080|date: 2010/03/01> + 11.180|date: 2010/03/02> + 11.280|date: 2010/03/03> + 11.250|date: 2010/03/04> + 11.360|date: 2010/03/05> + 11.460|date: 2010/03/08> + 11.330|date: 2010/03/09> + 11.160|date: 2010/03/10> + 11.239|date: 2010/03/11> + 11.540|date: 2010/03/12> + 11.430|date: 2010/03/15> + 11.610|date: 2010/03/16> + 11.710|date: 2010/03/17> + 11.510|date: 2010/03/18> + 11.400|date: 2010/03/19> + 11.180|date: 2010/03/22> + 11.110|date: 2010/03/23> + 11.010|date: 2010/03/24> + 10.730|date: 2010/03/25> + 10.770|date: 2010/03/26> + 10.910|date: 2010/03/29> + 11.000|date: 2010/03/30> + 10.830|date: 2010/03/31> + 11.060|date: 2010/04/01> + 11.270|date: 2010/04/05> + 11.480|date: 2010/04/06> + 11.360|date: 2010/04/07> + 11.230|date: 2010/04/08> + 11.200|date: 2010/04/09> + 11.250|date: 2010/04/12> + 11.090|date: 2010/04/13> + 11.250|date: 2010/04/14> + 11.560|date: 2010/04/15> + 11.465|date: 2010/04/16> + 11.480|date: 2010/04/19> + 11.600|date: 2010/04/20> + 11.890|date: 2010/04/21> + 11.940|date: 2010/04/22> + 12.190|date: 2010/04/23> + 12.120|date: 2010/04/26> + 11.640|date: 2010/04/27> + 11.550|date: 2010/04/28> + 11.640|date: 2010/04/29> + 11.540|date: 2010/04/30> + 11.530|date: 2010/05/03> + 11.530|date: 2010/05/04> + 11.050|date: 2010/05/05> + 9.990|date: 2010/05/06> + 9.740|date: 2010/05/07> + 10.440|date: 2010/05/10> + 10.380|date: 2010/05/11> + 10.890|date: 2010/05/12> + 10.850|date: 2010/05/13> + 10.520|date: 2010/05/14> + 10.150|date: 2010/05/17> + 9.903|date: 2010/05/18> + 9.670|date: 2010/05/19> + 9.180|date: 2010/05/20> + 9.010|date: 2010/05/21> + 9.320|date: 2010/05/24> + 8.940|date: 2010/05/25> + 9.720|date: 2010/05/26> + 9.570|date: 2010/05/27> + 10.170|date: 2010/05/28> + 9.460|date: 2010/06/01> + 9.510|date: 2010/06/02> + 9.680|date: 2010/06/03> + 9.550|date: 2010/06/04> + 9.590|date: 2010/06/07> + 9.460|date: 2010/06/08> + 9.760|date: 2010/06/09> + 10.040|date: 2010/06/10> + 10.200|date: 2010/06/11> + 10.360|date: 2010/06/14> + 10.430|date: 2010/06/15> + 10.490|date: 2010/06/16> + 10.380|date: 2010/06/17> + 10.455|date: 2010/06/18> + 10.420|date: 2010/06/21> + 10.140|date: 2010/06/22> + 9.910|date: 2010/06/23> + 9.660|date: 2010/06/24> + 9.650|date: 2010/06/25> + 9.720|date: 2010/06/28> + 9.220|date: 2010/06/29> + 9.150|date: 2010/06/30> + 8.990|date: 2010/07/01> + 9.040|date: 2010/07/02> + 8.820|date: 2010/07/06> + 8.950|date: 2010/07/07> + 9.650|date: 2010/07/08> + 9.670|date: 2010/07/09> + 10.070|date: 2010/07/12> + 10.160|date: 2010/07/13> + 10.100|date: 2010/07/14> + 10.000|date: 2010/07/15> + 9.910|date: 2010/07/16> + 9.970|date: 2010/07/19> + 9.890|date: 2010/07/20> + 9.960|date: 2010/07/21> + 10.110|date: 2010/07/22> + 10.260|date: 2010/07/23> + 10.360|date: 2010/07/26> + 10.430|date: 2010/07/27> + 10.490|date: 2010/07/28> + 10.270|date: 2010/07/29> + 10.120|date: 2010/07/30> + 10.460|date: 2010/08/02> + 10.418|date: 2010/08/03> + 10.330|date: 2010/08/04> + 10.420|date: 2010/08/05> + 10.030|date: 2010/08/06> + 10.660|date: 2010/08/09> + 10.910|date: 2010/08/10> + 10.598|date: 2010/08/11> + 10.300|date: 2010/08/12> + 10.510|date: 2010/08/13> + 10.330|date: 2010/08/16> + 10.630|date: 2010/08/17> + 10.560|date: 2010/08/19> + 10.370|date: 2010/08/20> close |ticker: AES> => 14.260|date: 2009/08/21> + 14.420|date: 2009/08/24> + 14.010|date: 2009/08/25> + 14.230|date: 2009/08/26> + 13.910|date: 2009/08/27> + 13.920|date: 2009/08/28> + 13.670|date: 2009/08/31> + 13.250|date: 2009/09/01> + 13.190|date: 2009/09/02> + 13.280|date: 2009/09/03> + 13.500|date: 2009/09/04> + 14.100|date: 2009/09/09> + 14.140|date: 2009/09/10> + 14.150|date: 2009/09/11> + 14.790|date: 2009/09/14> + 14.720|date: 2009/09/15> + 14.990|date: 2009/09/16> + 14.350|date: 2009/09/17> + 14.390|date: 2009/09/18> + 14.630|date: 2009/09/21> + 15.180|date: 2009/09/22> + 14.920|date: 2009/09/23> + 14.600|date: 2009/09/24> + 14.320|date: 2009/09/25> + 14.900|date: 2009/09/28> + 15.240|date: 2009/09/29> + 14.820|date: 2009/09/30> + 13.830|date: 2009/10/01> + 13.780|date: 2009/10/02> + 14.700|date: 2009/10/05> + 14.780|date: 2009/10/06> + 14.830|date: 2009/10/07> + 14.830|date: 2009/10/08> + 14.810|date: 2009/10/09> + 14.850|date: 2009/10/12> + 14.780|date: 2009/10/13> + 15.000|date: 2009/10/14> + 14.970|date: 2009/10/15> + 14.780|date: 2009/10/16> + 15.160|date: 2009/10/19> + 14.830|date: 2009/10/20> + 15.110|date: 2009/10/21> + 14.960|date: 2009/10/22> + 14.220|date: 2009/10/23> + 13.830|date: 2009/10/26> + 13.740|date: 2009/10/27> + 12.810|date: 2009/10/28> + 13.860|date: 2009/11/05> + 14.030|date: 2009/11/06> + 13.920|date: 2009/11/09> + 13.810|date: 2009/11/10> + 13.590|date: 2009/11/11> + 13.060|date: 2009/11/12> + 13.390|date: 2009/11/13> + 13.660|date: 2009/11/16> + 13.300|date: 2009/11/17> + 13.290|date: 2009/11/18> + 12.850|date: 2009/11/19> + 12.650|date: 2009/11/20> + 12.840|date: 2009/11/23> + 12.650|date: 2009/11/24> + 13.200|date: 2009/11/25> + 12.780|date: 2009/11/27> + 12.740|date: 2009/11/30> + 13.140|date: 2009/12/01> + 13.060|date: 2009/12/02> + 13.000|date: 2009/12/03> + 13.360|date: 2009/12/04> + 13.290|date: 2009/12/07> + 12.870|date: 2009/12/08> + 12.730|date: 2009/12/09> + 12.740|date: 2009/12/10> + 13.080|date: 2009/12/11> + 13.460|date: 2009/12/14> + 13.670|date: 2009/12/15> + 14.000|date: 2009/12/16> + 13.770|date: 2009/12/17> + 13.760|date: 2009/12/18> + 13.840|date: 2009/12/21> + 13.660|date: 2009/12/22> + 13.900|date: 2009/12/23> + 13.890|date: 2009/12/24> + 13.940|date: 2009/12/28> + 13.680|date: 2009/12/29> + 13.670|date: 2009/12/30> + 13.310|date: 2009/12/31> + 13.670|date: 2010/01/04> + 13.530|date: 2010/01/05> + 13.390|date: 2010/01/06> + 13.400|date: 2010/01/07> + 13.780|date: 2010/01/08> + 13.870|date: 2010/01/11> + 13.710|date: 2010/01/12> + 14.080|date: 2010/01/13> + 14.090|date: 2010/01/14> + 14.040|date: 2010/01/15> + 14.130|date: 2010/01/19> + 13.710|date: 2010/01/20> + 13.370|date: 2010/01/21> + 13.020|date: 2010/01/22> + 13.410|date: 2010/01/25> + 13.070|date: 2010/01/26> + 12.880|date: 2010/01/27> + 12.680|date: 2010/01/28> + 12.630|date: 2010/01/29> + 12.890|date: 2010/02/01> + 13.120|date: 2010/02/02> + 12.900|date: 2010/02/03> + 11.840|date: 2010/02/04> + 11.730|date: 2010/02/05> + 11.750|date: 2010/02/08> + 12.130|date: 2010/02/09> + 11.940|date: 2010/02/10> + 11.950|date: 2010/02/11> + 11.770|date: 2010/02/12> + 11.850|date: 2010/02/16> + 12.030|date: 2010/02/17> + 12.030|date: 2010/02/18> + 12.180|date: 2010/02/19> + 12.000|date: 2010/02/22> + 11.770|date: 2010/02/23> + 11.800|date: 2010/02/24> + 11.700|date: 2010/02/25> + 11.690|date: 2010/02/26> + 11.170|date: 2010/03/01> + 11.240|date: 2010/03/02> + 11.520|date: 2010/03/03> + 11.320|date: 2010/03/04> + 11.580|date: 2010/03/05> + 11.490|date: 2010/03/08> + 11.400|date: 2010/03/09> + 11.260|date: 2010/03/10> + 11.600|date: 2010/03/11> + 11.660|date: 2010/03/12> + 11.570|date: 2010/03/15> + 11.880|date: 2010/03/16> + 11.760|date: 2010/03/17> + 11.560|date: 2010/03/18> + 11.460|date: 2010/03/19> + 11.270|date: 2010/03/22> + 11.230|date: 2010/03/23> + 11.020|date: 2010/03/24> + 10.760|date: 2010/03/25> + 10.860|date: 2010/03/26> + 11.240|date: 2010/03/29> + 11.070|date: 2010/03/30> + 11.000|date: 2010/03/31> + 11.300|date: 2010/04/01> + 11.600|date: 2010/04/05> + 11.810|date: 2010/04/06> + 11.400|date: 2010/04/07> + 11.280|date: 2010/04/08> + 11.280|date: 2010/04/09> + 11.280|date: 2010/04/12> + 11.260|date: 2010/04/13> + 11.630|date: 2010/04/14> + 11.770|date: 2010/04/15> + 11.560|date: 2010/04/16> + 11.560|date: 2010/04/19> + 11.940|date: 2010/04/20> + 12.270|date: 2010/04/21> + 12.340|date: 2010/04/22> + 12.370|date: 2010/04/23> + 12.150|date: 2010/04/26> + 11.650|date: 2010/04/27> + 11.680|date: 2010/04/28> + 11.700|date: 2010/04/29> + 11.540|date: 2010/04/30> + 12.060|date: 2010/05/03> + 11.610|date: 2010/05/04> + 11.090|date: 2010/05/05> + 10.710|date: 2010/05/06> + 9.890|date: 2010/05/07> + 10.650|date: 2010/05/10> + 10.790|date: 2010/05/11> + 11.110|date: 2010/05/12> + 10.900|date: 2010/05/13> + 10.660|date: 2010/05/14> + 10.360|date: 2010/05/17> + 10.000|date: 2010/05/18> + 9.820|date: 2010/05/19> + 9.220|date: 2010/05/20> + 9.620|date: 2010/05/21> + 9.350|date: 2010/05/24> + 9.630|date: 2010/05/25> + 9.920|date: 2010/05/26> + 10.230|date: 2010/05/27> + 10.270|date: 2010/05/28> + 9.470|date: 2010/06/01> + 9.850|date: 2010/06/02> + 9.990|date: 2010/06/03> + 9.600|date: 2010/06/04> + 9.610|date: 2010/06/07> + 9.700|date: 2010/06/08> + 9.800|date: 2010/06/09> + 10.360|date: 2010/06/10> + 10.380|date: 2010/06/11> + 10.380|date: 2010/06/14> + 10.750|date: 2010/06/15> + 10.650|date: 2010/06/16> + 10.600|date: 2010/06/17> + 10.510|date: 2010/06/18> + 10.540|date: 2010/06/21> + 10.170|date: 2010/06/22> + 10.020|date: 2010/06/23> + 9.680|date: 2010/06/24> + 9.860|date: 2010/06/25> + 9.770|date: 2010/06/28> + 9.250|date: 2010/06/29> + 9.240|date: 2010/06/30> + 9.090|date: 2010/07/01> + 9.120|date: 2010/07/02> + 8.900|date: 2010/07/06> + 9.860|date: 2010/07/07> + 9.790|date: 2010/07/08> + 10.230|date: 2010/07/09> + 10.250|date: 2010/07/12> + 10.230|date: 2010/07/13> + 10.210|date: 2010/07/14> + 10.200|date: 2010/07/15> + 9.980|date: 2010/07/16> + 10.070|date: 2010/07/19> + 10.250|date: 2010/07/20> + 10.030|date: 2010/07/21> + 10.390|date: 2010/07/22> + 10.460|date: 2010/07/23> + 10.470|date: 2010/07/26> + 10.710|date: 2010/07/27> + 10.550|date: 2010/07/28> + 10.340|date: 2010/07/29> + 10.310|date: 2010/07/30> + 10.760|date: 2010/08/02> + 10.450|date: 2010/08/03> + 10.540|date: 2010/08/04> + 10.670|date: 2010/08/05> + 10.650|date: 2010/08/06> + 11.070|date: 2010/08/09> + 11.160|date: 2010/08/10> + 10.610|date: 2010/08/11> + 10.590|date: 2010/08/12> + 10.620|date: 2010/08/13> + 10.660|date: 2010/08/16> + 10.930|date: 2010/08/17> + 10.580|date: 2010/08/19> + 10.400|date: 2010/08/20> volume |ticker: AES> => 55350.000|date: 2009/08/21> + 79512.000|date: 2009/08/24> + 69468.000|date: 2009/08/25> + 70748.000|date: 2009/08/26> + 52937.000|date: 2009/08/27> + 55375.000|date: 2009/08/28> + 44668.000|date: 2009/08/31> + 62573.000|date: 2009/09/01> + 77771.000|date: 2009/09/02> + 39899.000|date: 2009/09/03> + 38019.000|date: 2009/09/04> + 49363.000|date: 2009/09/09> + 41359.000|date: 2009/09/10> + 41917.000|date: 2009/09/11> + 114000.000|date: 2009/09/14> + 70694.000|date: 2009/09/15> + 81148.000|date: 2009/09/16> + 58953.000|date: 2009/09/17> + 68446.000|date: 2009/09/18> + 82437.000|date: 2009/09/21> + 94899.000|date: 2009/09/22> + 75805.000|date: 2009/09/23> + 69302.000|date: 2009/09/24> + 45740.000|date: 2009/09/25> + 37343.000|date: 2009/09/28> + 66118.000|date: 2009/09/29> + 83547.000|date: 2009/09/30> + 87852.000|date: 2009/10/01> + 63962.000|date: 2009/10/02> + 71689.000|date: 2009/10/05> + 73835.000|date: 2009/10/06> + 56406.000|date: 2009/10/07> + 67995.000|date: 2009/10/08> + 41185.000|date: 2009/10/09> + 32921.000|date: 2009/10/12> + 39634.000|date: 2009/10/13> + 56829.000|date: 2009/10/14> + 44036.000|date: 2009/10/15> + 60214.000|date: 2009/10/16> + 41935.000|date: 2009/10/19> + 63751.000|date: 2009/10/20> + 54709.000|date: 2009/10/21> + 59058.000|date: 2009/10/22> + 67480.000|date: 2009/10/23> + 65552.000|date: 2009/10/26> + 93101.000|date: 2009/10/27> + 114834.000|date: 2009/10/28> + 42798.000|date: 2009/11/05> + 126622.000|date: 2009/11/06> + 189732.000|date: 2009/11/09> + 130625.000|date: 2009/11/10> + 141725.000|date: 2009/11/11> + 91271.000|date: 2009/11/12> + 64129.000|date: 2009/11/13> + 61247.000|date: 2009/11/16> + 59204.000|date: 2009/11/17> + 47137.000|date: 2009/11/18> + 86828.000|date: 2009/11/19> + 105992.000|date: 2009/11/20> + 86733.000|date: 2009/11/23> + 61188.000|date: 2009/11/24> + 61081.000|date: 2009/11/25> + 38222.000|date: 2009/11/27> + 66111.000|date: 2009/11/30> + 67081.000|date: 2009/12/01> + 60820.000|date: 2009/12/02> + 46739.000|date: 2009/12/03> + 127263.000|date: 2009/12/04> + 48517.000|date: 2009/12/07> + 52982.000|date: 2009/12/08> + 57995.000|date: 2009/12/09> + 74699.000|date: 2009/12/10> + 51129.000|date: 2009/12/11> + 56352.000|date: 2009/12/14> + 106251.000|date: 2009/12/15> + 72680.000|date: 2009/12/16> + 54123.000|date: 2009/12/17> + 63304.000|date: 2009/12/18> + 34964.000|date: 2009/12/21> + 44737.000|date: 2009/12/22> + 39088.000|date: 2009/12/23> + 15239.000|date: 2009/12/24> + 27622.000|date: 2009/12/28> + 37445.000|date: 2009/12/29> + 24999.000|date: 2009/12/30> + 34797.000|date: 2009/12/31> + 45975.000|date: 2010/01/04> + 50931.000|date: 2010/01/05> + 75075.000|date: 2010/01/06> + 168438.000|date: 2010/01/07> + 56474.000|date: 2010/01/08> + 86165.000|date: 2010/01/11> + 57031.000|date: 2010/01/12> + 54884.000|date: 2010/01/13> + 43208.000|date: 2010/01/14> + 55883.000|date: 2010/01/15> + 46992.000|date: 2010/01/19> + 62206.000|date: 2010/01/20> + 60679.000|date: 2010/01/21> + 65312.000|date: 2010/01/22> + 62020.000|date: 2010/01/25> + 48293.000|date: 2010/01/26> + 119721.000|date: 2010/01/27> + 88029.000|date: 2010/01/28> + 136987.000|date: 2010/01/29> + 58004.000|date: 2010/02/01> + 41752.000|date: 2010/02/02> + 33666.000|date: 2010/02/03> + 164865.000|date: 2010/02/04> + 97497.000|date: 2010/02/05> + 52483.000|date: 2010/02/08> + 94196.000|date: 2010/02/09> + 81516.000|date: 2010/02/10> + 81284.000|date: 2010/02/11> + 108286.000|date: 2010/02/12> + 187119.000|date: 2010/02/16> + 111363.000|date: 2010/02/17> + 72807.000|date: 2010/02/18> + 67054.000|date: 2010/02/19> + 48715.000|date: 2010/02/22> + 54411.000|date: 2010/02/23> + 63542.000|date: 2010/02/24> + 63647.000|date: 2010/02/25> + 70000.000|date: 2010/02/26> + 166746.000|date: 2010/03/01> + 136847.000|date: 2010/03/02> + 85996.000|date: 2010/03/03> + 65090.000|date: 2010/03/04> + 67799.000|date: 2010/03/05> + 83394.000|date: 2010/03/08> + 71636.000|date: 2010/03/09> + 126583.000|date: 2010/03/10> + 91702.000|date: 2010/03/11> + 58140.000|date: 2010/03/12> + 86024.000|date: 2010/03/15> + 53061.000|date: 2010/03/16> + 89939.000|date: 2010/03/17> + 59403.000|date: 2010/03/18> + 97088.000|date: 2010/03/19> + 130879.000|date: 2010/03/22> + 88791.000|date: 2010/03/23> + 110990.000|date: 2010/03/24> + 150584.000|date: 2010/03/25> + 86824.000|date: 2010/03/26> + 80273.000|date: 2010/03/29> + 69923.000|date: 2010/03/30> + 90393.000|date: 2010/03/31> + 79273.000|date: 2010/04/01> + 113659.000|date: 2010/04/05> + 86713.000|date: 2010/04/06> + 78356.000|date: 2010/04/07> + 77677.000|date: 2010/04/08> + 79103.000|date: 2010/04/09> + 54883.000|date: 2010/04/12> + 68836.000|date: 2010/04/13> + 91202.000|date: 2010/04/14> + 77878.000|date: 2010/04/15> + 196946.000|date: 2010/04/16> + 87935.000|date: 2010/04/19> + 84234.000|date: 2010/04/20> + 95416.000|date: 2010/04/21> + 104284.000|date: 2010/04/22> + 86052.000|date: 2010/04/23> + 110751.000|date: 2010/04/26> + 146318.000|date: 2010/04/27> + 75724.000|date: 2010/04/28> + 57055.000|date: 2010/04/29> + 62313.000|date: 2010/04/30> + 96688.000|date: 2010/05/03> + 97959.000|date: 2010/05/04> + 97166.000|date: 2010/05/05> + 154791.000|date: 2010/05/06> + 216149.000|date: 2010/05/07> + 124752.000|date: 2010/05/10> + 100134.000|date: 2010/05/11> + 84174.000|date: 2010/05/12> + 48742.000|date: 2010/05/13> + 62017.000|date: 2010/05/14> + 113050.000|date: 2010/05/17> + 112153.000|date: 2010/05/18> + 112389.000|date: 2010/05/19> + 153252.000|date: 2010/05/20> + 161788.000|date: 2010/05/21> + 76439.000|date: 2010/05/24> + 127546.000|date: 2010/05/25> + 143217.000|date: 2010/05/26> + 75772.000|date: 2010/05/27> + 62487.000|date: 2010/05/28> + 131090.000|date: 2010/06/01> + 108188.000|date: 2010/06/02> + 84433.000|date: 2010/06/03> + 95508.000|date: 2010/06/04> + 81534.000|date: 2010/06/07> + 74603.000|date: 2010/06/08> + 92223.000|date: 2010/06/09> + 108473.000|date: 2010/06/10> + 63758.000|date: 2010/06/11> + 69855.000|date: 2010/06/14> + 60262.000|date: 2010/06/15> + 59497.000|date: 2010/06/16> + 65745.000|date: 2010/06/17> + 95064.000|date: 2010/06/18> + 60783.000|date: 2010/06/21> + 71574.000|date: 2010/06/22> + 54473.000|date: 2010/06/23> + 90170.000|date: 2010/06/24> + 161583.000|date: 2010/06/25> + 44002.000|date: 2010/06/28> + 84174.000|date: 2010/06/29> + 97414.000|date: 2010/06/30> + 81705.000|date: 2010/07/01> + 48698.000|date: 2010/07/02> + 86375.000|date: 2010/07/06> + 176593.000|date: 2010/07/07> + 81040.000|date: 2010/07/08> + 129176.000|date: 2010/07/09> + 64444.000|date: 2010/07/12> + 48390.000|date: 2010/07/13> + 58868.000|date: 2010/07/14> + 51847.000|date: 2010/07/15> + 75677.000|date: 2010/07/16> + 31610.000|date: 2010/07/19> + 40504.000|date: 2010/07/20> + 49902.000|date: 2010/07/21> + 54880.000|date: 2010/07/22> + 59343.000|date: 2010/07/23> + 41650.000|date: 2010/07/26> + 69218.000|date: 2010/07/27> + 32705.000|date: 2010/07/28> + 42914.000|date: 2010/07/29> + 41333.000|date: 2010/07/30> + 54633.000|date: 2010/08/02> + 50123.000|date: 2010/08/03> + 33179.000|date: 2010/08/04> + 40521.000|date: 2010/08/05> + 79381.000|date: 2010/08/06> + 90455.000|date: 2010/08/09> + 93614.000|date: 2010/08/10> + 56797.000|date: 2010/08/11> + 45067.000|date: 2010/08/12> + 43780.000|date: 2010/08/13> + 45058.000|date: 2010/08/16> + 47434.000|date: 2010/08/17> + 45238.000|date: 2010/08/19> + 50736.000|date: 2010/08/20> open |ticker: AET> => 29.890|date: 2009/08/21> + 29.560|date: 2009/08/24> + 30.050|date: 2009/08/25> + 29.830|date: 2009/08/26> + 29.560|date: 2009/08/27> + 29.710|date: 2009/08/28> + 28.990|date: 2009/08/31> + 27.910|date: 2009/09/01> + 27.960|date: 2009/09/02> + 28.880|date: 2009/09/03> + 29.050|date: 2009/09/04> + 28.880|date: 2009/09/09> + 29.300|date: 2009/09/10> + 29.960|date: 2009/09/11> + 30.070|date: 2009/09/14> + 31.200|date: 2009/09/15> + 30.810|date: 2009/09/16> + 31.070|date: 2009/09/17> + 31.010|date: 2009/09/18> + 30.490|date: 2009/09/21> + 31.100|date: 2009/09/22> + 30.930|date: 2009/09/23> + 30.050|date: 2009/09/24> + 29.020|date: 2009/09/25> + 29.110|date: 2009/09/28> + 29.310|date: 2009/09/29> + 28.140|date: 2009/09/30> + 27.770|date: 2009/10/01> + 27.330|date: 2009/10/02> + 27.040|date: 2009/10/05> + 26.840|date: 2009/10/06> + 26.520|date: 2009/10/07> + 26.100|date: 2009/10/08> + 25.910|date: 2009/10/09> + 26.220|date: 2009/10/12> + 26.380|date: 2009/10/13> + 25.920|date: 2009/10/14> + 26.080|date: 2009/10/15> + 25.700|date: 2009/10/16> + 25.230|date: 2009/10/19> + 25.310|date: 2009/10/20> + 26.150|date: 2009/10/21> + 25.440|date: 2009/10/22> + 25.900|date: 2009/10/23> + 26.130|date: 2009/10/26> + 25.260|date: 2009/10/27> + 26.060|date: 2009/10/28> + 28.050|date: 2009/11/05> + 28.480|date: 2009/11/06> + 28.750|date: 2009/11/09> + 29.690|date: 2009/11/10> + 30.090|date: 2009/11/11> + 29.950|date: 2009/11/12> + 29.390|date: 2009/11/13> + 29.590|date: 2009/11/16> + 29.460|date: 2009/11/17> + 29.060|date: 2009/11/18> + 28.990|date: 2009/11/19> + 28.550|date: 2009/11/20> + 28.850|date: 2009/11/23> + 29.500|date: 2009/11/24> + 29.500|date: 2009/11/25> + 28.760|date: 2009/11/27> + 29.670|date: 2009/11/30> + 29.240|date: 2009/12/01> + 29.890|date: 2009/12/02> + 29.800|date: 2009/12/03> + 29.000|date: 2009/12/04> + 29.000|date: 2009/12/07> + 29.630|date: 2009/12/08> + 30.920|date: 2009/12/09> + 30.590|date: 2009/12/10> + 31.650|date: 2009/12/11> + 32.000|date: 2009/12/14> + 32.130|date: 2009/12/15> + 33.530|date: 2009/12/16> + 33.560|date: 2009/12/17> + 32.950|date: 2009/12/18> + 32.640|date: 2009/12/21> + 34.080|date: 2009/12/22> + 34.110|date: 2009/12/23> + 34.110|date: 2009/12/24> + 33.880|date: 2009/12/28> + 33.360|date: 2009/12/29> + 32.580|date: 2009/12/30> + 32.120|date: 2009/12/31> + 32.060|date: 2010/01/04> + 32.940|date: 2010/01/05> + 32.500|date: 2010/01/06> + 31.910|date: 2010/01/07> + 33.340|date: 2010/01/08> + 32.770|date: 2010/01/11> + 32.630|date: 2010/01/12> + 30.500|date: 2010/01/13> + 30.430|date: 2010/01/14> + 31.250|date: 2010/01/15> + 32.300|date: 2010/01/19> + 33.100|date: 2010/01/20> + 32.580|date: 2010/01/21> + 31.680|date: 2010/01/22> + 31.730|date: 2010/01/25> + 30.840|date: 2010/01/26> + 30.280|date: 2010/01/27> + 30.560|date: 2010/01/28> + 30.540|date: 2010/01/29> + 30.090|date: 2010/02/01> + 29.710|date: 2010/02/02> + 30.120|date: 2010/02/03> + 30.110|date: 2010/02/04> + 28.780|date: 2010/02/05> + 30.090|date: 2010/02/08> + 29.570|date: 2010/02/09> + 28.830|date: 2010/02/10> + 28.650|date: 2010/02/11> + 28.550|date: 2010/02/12> + 28.890|date: 2010/02/16> + 28.880|date: 2010/02/17> + 29.160|date: 2010/02/18> + 29.300|date: 2010/02/19> + 28.680|date: 2010/02/22> + 29.140|date: 2010/02/23> + 29.050|date: 2010/02/24> + 29.260|date: 2010/02/25> + 30.020|date: 2010/02/26> + 30.090|date: 2010/03/01> + 30.380|date: 2010/03/02> + 30.950|date: 2010/03/03> + 31.210|date: 2010/03/04> + 30.780|date: 2010/03/05> + 31.360|date: 2010/03/08> + 31.630|date: 2010/03/09> + 31.120|date: 2010/03/10> + 31.500|date: 2010/03/11> + 32.870|date: 2010/03/12> + 31.690|date: 2010/03/15> + 31.710|date: 2010/03/16> + 32.010|date: 2010/03/17> + 31.740|date: 2010/03/18> + 33.930|date: 2010/03/19> + 34.570|date: 2010/03/22> + 34.730|date: 2010/03/23> + 34.820|date: 2010/03/24> + 34.560|date: 2010/03/25> + 34.710|date: 2010/03/26> + 34.350|date: 2010/03/29> + 34.970|date: 2010/03/30> + 35.270|date: 2010/03/31> + 35.330|date: 2010/04/01> + 35.090|date: 2010/04/05> + 35.020|date: 2010/04/06> + 34.970|date: 2010/04/07> + 34.270|date: 2010/04/08> + 33.230|date: 2010/04/09> + 33.120|date: 2010/04/12> + 32.760|date: 2010/04/13> + 32.290|date: 2010/04/14> + 31.880|date: 2010/04/15> + 31.320|date: 2010/04/16> + 31.410|date: 2010/04/19> + 32.130|date: 2010/04/20> + 31.990|date: 2010/04/21> + 30.990|date: 2010/04/22> + 30.680|date: 2010/04/23> + 31.210|date: 2010/04/26> + 29.960|date: 2010/04/27> + 30.110|date: 2010/04/28> + 31.230|date: 2010/04/29> + 31.040|date: 2010/04/30> + 29.680|date: 2010/05/03> + 29.360|date: 2010/05/04> + 28.720|date: 2010/05/05> + 29.210|date: 2010/05/06> + 28.620|date: 2010/05/07> + 29.000|date: 2010/05/10> + 29.100|date: 2010/05/11> + 29.630|date: 2010/05/12> + 30.440|date: 2010/05/13> + 30.030|date: 2010/05/14> + 29.764|date: 2010/05/17> + 29.890|date: 2010/05/18> + 29.680|date: 2010/05/19> + 29.330|date: 2010/05/20> + 28.460|date: 2010/05/21> + 28.560|date: 2010/05/24> + 28.000|date: 2010/05/25> + 28.460|date: 2010/05/26> + 29.150|date: 2010/05/27> + 29.170|date: 2010/05/28> + 28.910|date: 2010/06/01> + 28.900|date: 2010/06/02> + 29.670|date: 2010/06/03> + 29.990|date: 2010/06/04> + 30.370|date: 2010/06/07> + 29.510|date: 2010/06/08> + 29.500|date: 2010/06/09> + 29.110|date: 2010/06/10> + 28.610|date: 2010/06/11> + 28.790|date: 2010/06/14> + 29.450|date: 2010/06/15> + 29.360|date: 2010/06/16> + 29.770|date: 2010/06/17> + 30.510|date: 2010/06/18> + 30.780|date: 2010/06/21> + 29.880|date: 2010/06/22> + 29.210|date: 2010/06/23> + 28.790|date: 2010/06/24> + 27.990|date: 2010/06/25> + 28.660|date: 2010/06/28> + 27.620|date: 2010/06/29> + 26.830|date: 2010/06/30> + 26.290|date: 2010/07/01> + 26.060|date: 2010/07/02> + 26.570|date: 2010/07/06> + 26.580|date: 2010/07/07> + 27.380|date: 2010/07/08> + 27.780|date: 2010/07/09> + 26.830|date: 2010/07/12> + 27.410|date: 2010/07/13> + 27.510|date: 2010/07/14> + 27.800|date: 2010/07/15> + 28.000|date: 2010/07/16> + 27.320|date: 2010/07/19> + 27.260|date: 2010/07/20> + 27.820|date: 2010/07/21> + 27.690|date: 2010/07/22> + 28.200|date: 2010/07/23> + 28.130|date: 2010/07/26> + 28.910|date: 2010/07/27> + 28.140|date: 2010/07/28> + 27.770|date: 2010/07/29> + 27.440|date: 2010/07/30> + 28.260|date: 2010/08/02> + 28.460|date: 2010/08/03> + 28.470|date: 2010/08/04> + 28.780|date: 2010/08/05> + 29.260|date: 2010/08/06> + 30.110|date: 2010/08/09> + 29.470|date: 2010/08/10> + 29.360|date: 2010/08/11> + 28.050|date: 2010/08/12> + 27.990|date: 2010/08/13> + 27.800|date: 2010/08/16> + 28.100|date: 2010/08/17> + 28.210|date: 2010/08/19> + 27.200|date: 2010/08/20> high |ticker: AET> => 30.340|date: 2009/08/21> + 30.210|date: 2009/08/24> + 30.420|date: 2009/08/25> + 30.030|date: 2009/08/26> + 29.750|date: 2009/08/27> + 29.760|date: 2009/08/28> + 29.810|date: 2009/08/31> + 28.650|date: 2009/09/01> + 29.250|date: 2009/09/02> + 29.250|date: 2009/09/03> + 29.530|date: 2009/09/04> + 29.430|date: 2009/09/09> + 29.990|date: 2009/09/10> + 30.480|date: 2009/09/11> + 30.610|date: 2009/09/14> + 31.200|date: 2009/09/15> + 31.210|date: 2009/09/16> + 31.400|date: 2009/09/17> + 31.440|date: 2009/09/18> + 31.090|date: 2009/09/21> + 31.200|date: 2009/09/22> + 31.030|date: 2009/09/23> + 30.100|date: 2009/09/24> + 29.510|date: 2009/09/25> + 29.500|date: 2009/09/28> + 29.390|date: 2009/09/29> + 28.490|date: 2009/09/30> + 28.380|date: 2009/10/01> + 27.500|date: 2009/10/02> + 27.060|date: 2009/10/05> + 26.840|date: 2009/10/06> + 27.280|date: 2009/10/07> + 26.380|date: 2009/10/08> + 26.480|date: 2009/10/09> + 26.640|date: 2009/10/12> + 26.480|date: 2009/10/13> + 26.240|date: 2009/10/14> + 26.080|date: 2009/10/15> + 25.860|date: 2009/10/16> + 25.570|date: 2009/10/19> + 25.950|date: 2009/10/20> + 26.650|date: 2009/10/21> + 25.850|date: 2009/10/22> + 26.180|date: 2009/10/23> + 26.290|date: 2009/10/26> + 26.580|date: 2009/10/27> + 26.060|date: 2009/10/28> + 28.750|date: 2009/11/05> + 29.220|date: 2009/11/06> + 29.980|date: 2009/11/09> + 29.960|date: 2009/11/10> + 30.090|date: 2009/11/11> + 29.980|date: 2009/11/12> + 29.820|date: 2009/11/13> + 29.980|date: 2009/11/16> + 29.730|date: 2009/11/17> + 29.480|date: 2009/11/18> + 29.080|date: 2009/11/19> + 28.820|date: 2009/11/20> + 29.660|date: 2009/11/23> + 29.860|date: 2009/11/24> + 29.880|date: 2009/11/25> + 29.620|date: 2009/11/27> + 29.670|date: 2009/11/30> + 29.960|date: 2009/12/01> + 29.910|date: 2009/12/02> + 29.980|date: 2009/12/03> + 29.820|date: 2009/12/04> + 30.420|date: 2009/12/07> + 30.770|date: 2009/12/08> + 31.260|date: 2009/12/09> + 32.190|date: 2009/12/10> + 32.550|date: 2009/12/11> + 33.190|date: 2009/12/14> + 33.390|date: 2009/12/15> + 34.190|date: 2009/12/16> + 33.560|date: 2009/12/17> + 33.000|date: 2009/12/18> + 34.910|date: 2009/12/21> + 34.440|date: 2009/12/22> + 34.340|date: 2009/12/23> + 34.200|date: 2009/12/24> + 34.020|date: 2009/12/28> + 33.680|date: 2009/12/29> + 32.750|date: 2009/12/30> + 32.400|date: 2009/12/31> + 33.080|date: 2010/01/04> + 33.100|date: 2010/01/05> + 32.750|date: 2010/01/06> + 33.550|date: 2010/01/07> + 33.370|date: 2010/01/08> + 33.200|date: 2010/01/11> + 32.760|date: 2010/01/12> + 31.090|date: 2010/01/13> + 31.440|date: 2010/01/14> + 32.010|date: 2010/01/15> + 33.250|date: 2010/01/19> + 33.650|date: 2010/01/20> + 32.770|date: 2010/01/21> + 32.310|date: 2010/01/22> + 31.790|date: 2010/01/25> + 30.840|date: 2010/01/26> + 31.080|date: 2010/01/27> + 31.050|date: 2010/01/28> + 30.540|date: 2010/01/29> + 30.400|date: 2010/02/01> + 30.380|date: 2010/02/02> + 30.480|date: 2010/02/03> + 30.230|date: 2010/02/04> + 30.380|date: 2010/02/05> + 30.330|date: 2010/02/08> + 29.700|date: 2010/02/09> + 29.070|date: 2010/02/10> + 28.900|date: 2010/02/11> + 28.700|date: 2010/02/12> + 29.000|date: 2010/02/16> + 30.000|date: 2010/02/17> + 29.900|date: 2010/02/18> + 29.640|date: 2010/02/19> + 29.910|date: 2010/02/22> + 29.250|date: 2010/02/23> + 29.591|date: 2010/02/24> + 30.010|date: 2010/02/25> + 30.490|date: 2010/02/26> + 30.860|date: 2010/03/01> + 31.140|date: 2010/03/02> + 31.730|date: 2010/03/03> + 31.330|date: 2010/03/04> + 31.450|date: 2010/03/05> + 31.480|date: 2010/03/08> + 31.630|date: 2010/03/09> + 31.880|date: 2010/03/10> + 32.770|date: 2010/03/11> + 33.040|date: 2010/03/12> + 31.740|date: 2010/03/15> + 31.980|date: 2010/03/16> + 32.090|date: 2010/03/17> + 33.340|date: 2010/03/18> + 34.940|date: 2010/03/19> + 35.240|date: 2010/03/22> + 35.060|date: 2010/03/23> + 35.150|date: 2010/03/24> + 35.150|date: 2010/03/25> + 34.880|date: 2010/03/26> + 35.020|date: 2010/03/29> + 35.615|date: 2010/03/30> + 35.430|date: 2010/03/31> + 35.490|date: 2010/04/01> + 35.530|date: 2010/04/05> + 35.960|date: 2010/04/06> + 35.050|date: 2010/04/07> + 34.390|date: 2010/04/08> + 33.580|date: 2010/04/09> + 33.270|date: 2010/04/12> + 32.840|date: 2010/04/13> + 32.430|date: 2010/04/14> + 32.170|date: 2010/04/15> + 31.770|date: 2010/04/16> + 32.380|date: 2010/04/19> + 32.340|date: 2010/04/20> + 32.260|date: 2010/04/21> + 31.020|date: 2010/04/22> + 31.020|date: 2010/04/23> + 31.340|date: 2010/04/26> + 30.750|date: 2010/04/27> + 30.740|date: 2010/04/28> + 31.820|date: 2010/04/29> + 31.140|date: 2010/04/30> + 30.010|date: 2010/05/03> + 29.380|date: 2010/05/04> + 29.510|date: 2010/05/05> + 29.860|date: 2010/05/06> + 28.760|date: 2010/05/07> + 29.850|date: 2010/05/10> + 29.880|date: 2010/05/11> + 30.550|date: 2010/05/12> + 30.780|date: 2010/05/13> + 30.260|date: 2010/05/14> + 29.975|date: 2010/05/17> + 30.410|date: 2010/05/18> + 30.160|date: 2010/05/19> + 29.680|date: 2010/05/20> + 29.280|date: 2010/05/21> + 29.120|date: 2010/05/24> + 28.315|date: 2010/05/25> + 29.260|date: 2010/05/26> + 29.220|date: 2010/05/27> + 29.540|date: 2010/05/28> + 29.480|date: 2010/06/01> + 29.630|date: 2010/06/02> + 30.430|date: 2010/06/03> + 31.200|date: 2010/06/04> + 30.720|date: 2010/06/07> + 30.010|date: 2010/06/08> + 29.810|date: 2010/06/09> + 29.200|date: 2010/06/10> + 29.060|date: 2010/06/11> + 29.670|date: 2010/06/14> + 29.690|date: 2010/06/15> + 29.750|date: 2010/06/16> + 30.680|date: 2010/06/17> + 30.630|date: 2010/06/18> + 30.970|date: 2010/06/21> + 30.190|date: 2010/06/22> + 29.300|date: 2010/06/23> + 29.050|date: 2010/06/24> + 28.870|date: 2010/06/25> + 28.759|date: 2010/06/28> + 27.810|date: 2010/06/29> + 26.940|date: 2010/06/30> + 26.300|date: 2010/07/01> + 26.460|date: 2010/07/02> + 26.790|date: 2010/07/06> + 27.220|date: 2010/07/07> + 27.710|date: 2010/07/08> + 27.790|date: 2010/07/09> + 27.240|date: 2010/07/12> + 27.950|date: 2010/07/13> + 28.065|date: 2010/07/14> + 28.280|date: 2010/07/15> + 28.210|date: 2010/07/16> + 27.840|date: 2010/07/19> + 27.830|date: 2010/07/20> + 27.950|date: 2010/07/21> + 28.400|date: 2010/07/22> + 28.440|date: 2010/07/23> + 28.740|date: 2010/07/26> + 28.910|date: 2010/07/27> + 28.140|date: 2010/07/28> + 28.000|date: 2010/07/29> + 28.090|date: 2010/07/30> + 28.580|date: 2010/08/02> + 29.100|date: 2010/08/03> + 29.030|date: 2010/08/04> + 29.420|date: 2010/08/05> + 30.200|date: 2010/08/06> + 30.390|date: 2010/08/09> + 29.830|date: 2010/08/10> + 29.360|date: 2010/08/11> + 28.420|date: 2010/08/12> + 28.260|date: 2010/08/13> + 27.990|date: 2010/08/16> + 28.350|date: 2010/08/17> + 28.220|date: 2010/08/19> + 27.360|date: 2010/08/20> low |ticker: AET> => 29.380|date: 2009/08/21> + 29.560|date: 2009/08/24> + 29.620|date: 2009/08/25> + 29.080|date: 2009/08/26> + 29.190|date: 2009/08/27> + 28.750|date: 2009/08/28> + 28.370|date: 2009/08/31> + 27.530|date: 2009/09/01> + 27.920|date: 2009/09/02> + 28.330|date: 2009/09/03> + 29.050|date: 2009/09/04> + 28.610|date: 2009/09/09> + 29.067|date: 2009/09/10> + 29.870|date: 2009/09/11> + 30.060|date: 2009/09/14> + 29.920|date: 2009/09/15> + 29.940|date: 2009/09/16> + 30.750|date: 2009/09/17> + 30.670|date: 2009/09/18> + 30.410|date: 2009/09/21> + 30.410|date: 2009/09/22> + 29.900|date: 2009/09/23> + 28.680|date: 2009/09/24> + 28.770|date: 2009/09/25> + 28.880|date: 2009/09/28> + 27.870|date: 2009/09/29> + 27.340|date: 2009/09/30> + 27.540|date: 2009/10/01> + 26.500|date: 2009/10/02> + 26.470|date: 2009/10/05> + 26.220|date: 2009/10/06> + 26.400|date: 2009/10/07> + 25.530|date: 2009/10/08> + 25.860|date: 2009/10/09> + 26.130|date: 2009/10/12> + 25.350|date: 2009/10/13> + 25.650|date: 2009/10/14> + 25.410|date: 2009/10/15> + 25.190|date: 2009/10/16> + 24.940|date: 2009/10/19> + 25.280|date: 2009/10/20> + 25.280|date: 2009/10/21> + 25.310|date: 2009/10/22> + 25.900|date: 2009/10/23> + 25.070|date: 2009/10/26> + 25.150|date: 2009/10/27> + 25.230|date: 2009/10/28> + 28.040|date: 2009/11/05> + 28.360|date: 2009/11/06> + 28.210|date: 2009/11/09> + 29.420|date: 2009/11/10> + 29.280|date: 2009/11/11> + 29.180|date: 2009/11/12> + 29.310|date: 2009/11/13> + 29.390|date: 2009/11/16> + 29.150|date: 2009/11/17> + 29.000|date: 2009/11/18> + 28.070|date: 2009/11/19> + 28.250|date: 2009/11/20> + 28.810|date: 2009/11/23> + 28.990|date: 2009/11/24> + 29.410|date: 2009/11/25> + 28.620|date: 2009/11/27> + 28.610|date: 2009/11/30> + 29.110|date: 2009/12/01> + 29.440|date: 2009/12/02> + 28.590|date: 2009/12/03> + 28.760|date: 2009/12/04> + 28.850|date: 2009/12/07> + 29.510|date: 2009/12/08> + 30.200|date: 2009/12/09> + 30.590|date: 2009/12/10> + 31.650|date: 2009/12/11> + 32.000|date: 2009/12/14> + 32.130|date: 2009/12/15> + 33.170|date: 2009/12/16> + 32.170|date: 2009/12/17> + 32.360|date: 2009/12/18> + 32.640|date: 2009/12/21> + 33.890|date: 2009/12/22> + 33.690|date: 2009/12/23> + 33.360|date: 2009/12/24> + 33.210|date: 2009/12/28> + 32.680|date: 2009/12/29> + 31.940|date: 2009/12/30> + 31.610|date: 2009/12/31> + 31.870|date: 2010/01/04> + 32.260|date: 2010/01/05> + 32.250|date: 2010/01/06> + 31.750|date: 2010/01/07> + 32.540|date: 2010/01/08> + 32.600|date: 2010/01/11> + 30.310|date: 2010/01/12> + 29.620|date: 2010/01/13> + 30.410|date: 2010/01/14> + 30.950|date: 2010/01/15> + 32.200|date: 2010/01/19> + 32.050|date: 2010/01/20> + 31.550|date: 2010/01/21> + 31.170|date: 2010/01/22> + 30.850|date: 2010/01/25> + 30.170|date: 2010/01/26> + 30.060|date: 2010/01/27> + 30.100|date: 2010/01/28> + 29.790|date: 2010/01/29> + 29.250|date: 2010/02/01> + 29.500|date: 2010/02/02> + 29.540|date: 2010/02/03> + 29.170|date: 2010/02/04> + 28.750|date: 2010/02/05> + 29.170|date: 2010/02/08> + 28.000|date: 2010/02/09> + 27.940|date: 2010/02/10> + 28.300|date: 2010/02/11> + 28.120|date: 2010/02/12> + 28.140|date: 2010/02/16> + 28.830|date: 2010/02/17> + 29.150|date: 2010/02/18> + 28.860|date: 2010/02/19> + 28.600|date: 2010/02/22> + 28.590|date: 2010/02/23> + 28.750|date: 2010/02/24> + 28.960|date: 2010/02/25> + 29.760|date: 2010/02/26> + 29.870|date: 2010/03/01> + 30.090|date: 2010/03/02> + 30.860|date: 2010/03/03> + 30.130|date: 2010/03/04> + 30.610|date: 2010/03/05> + 31.120|date: 2010/03/08> + 31.135|date: 2010/03/09> + 31.070|date: 2010/03/10> + 31.400|date: 2010/03/11> + 31.680|date: 2010/03/12> + 31.020|date: 2010/03/15> + 31.290|date: 2010/03/16> + 31.530|date: 2010/03/17> + 31.120|date: 2010/03/18> + 33.310|date: 2010/03/19> + 34.010|date: 2010/03/22> + 34.400|date: 2010/03/23> + 34.410|date: 2010/03/24> + 34.390|date: 2010/03/25> + 33.925|date: 2010/03/26> + 34.270|date: 2010/03/29> + 34.860|date: 2010/03/30> + 34.790|date: 2010/03/31> + 34.580|date: 2010/04/01> + 35.000|date: 2010/04/05> + 34.960|date: 2010/04/06> + 34.210|date: 2010/04/07> + 33.420|date: 2010/04/08> + 32.400|date: 2010/04/09> + 32.870|date: 2010/04/12> + 32.170|date: 2010/04/13> + 31.635|date: 2010/04/14> + 31.260|date: 2010/04/15> + 30.700|date: 2010/04/16> + 31.340|date: 2010/04/19> + 31.340|date: 2010/04/20> + 30.940|date: 2010/04/21> + 30.470|date: 2010/04/22> + 30.410|date: 2010/04/23> + 30.000|date: 2010/04/26> + 29.780|date: 2010/04/27> + 29.810|date: 2010/04/28> + 30.750|date: 2010/04/29> + 29.480|date: 2010/04/30> + 29.290|date: 2010/05/03> + 28.700|date: 2010/05/04> + 28.540|date: 2010/05/05> + 27.380|date: 2010/05/06> + 27.520|date: 2010/05/07> + 28.600|date: 2010/05/10> + 28.890|date: 2010/05/11> + 29.510|date: 2010/05/12> + 30.170|date: 2010/05/13> + 29.400|date: 2010/05/14> + 29.200|date: 2010/05/17> + 29.710|date: 2010/05/18> + 29.420|date: 2010/05/19> + 29.040|date: 2010/05/20> + 28.350|date: 2010/05/21> + 28.190|date: 2010/05/24> + 27.628|date: 2010/05/25> + 28.460|date: 2010/05/26> + 28.670|date: 2010/05/27> + 28.900|date: 2010/05/28> + 28.730|date: 2010/06/01> + 28.750|date: 2010/06/02> + 29.630|date: 2010/06/03> + 29.910|date: 2010/06/04> + 29.310|date: 2010/06/07> + 29.130|date: 2010/06/08> + 28.750|date: 2010/06/09> + 28.670|date: 2010/06/10> + 28.090|date: 2010/06/11> + 28.790|date: 2010/06/14> + 29.260|date: 2010/06/15> + 29.260|date: 2010/06/16> + 29.650|date: 2010/06/17> + 30.240|date: 2010/06/18> + 29.780|date: 2010/06/21> + 29.160|date: 2010/06/22> + 28.800|date: 2010/06/23> + 28.520|date: 2010/06/24> + 27.990|date: 2010/06/25> + 28.000|date: 2010/06/28> + 26.730|date: 2010/06/29> + 26.260|date: 2010/06/30> + 25.000|date: 2010/07/01> + 25.970|date: 2010/07/02> + 26.250|date: 2010/07/06> + 26.500|date: 2010/07/07> + 27.280|date: 2010/07/08> + 27.300|date: 2010/07/09> + 26.440|date: 2010/07/12> + 27.220|date: 2010/07/13> + 27.370|date: 2010/07/14> + 27.770|date: 2010/07/15> + 27.110|date: 2010/07/16> + 27.240|date: 2010/07/19> + 27.180|date: 2010/07/20> + 27.140|date: 2010/07/21> + 27.410|date: 2010/07/22> + 27.960|date: 2010/07/23> + 28.120|date: 2010/07/26> + 28.190|date: 2010/07/27> + 26.950|date: 2010/07/28> + 27.170|date: 2010/07/29> + 27.030|date: 2010/07/30> + 27.940|date: 2010/08/02> + 28.290|date: 2010/08/03> + 28.395|date: 2010/08/04> + 28.620|date: 2010/08/05> + 29.060|date: 2010/08/06> + 29.730|date: 2010/08/09> + 29.280|date: 2010/08/10> + 27.890|date: 2010/08/11> + 27.870|date: 2010/08/12> + 27.800|date: 2010/08/13> + 27.550|date: 2010/08/16> + 27.800|date: 2010/08/17> + 27.230|date: 2010/08/19> + 26.980|date: 2010/08/20> close |ticker: AET> => 29.620|date: 2009/08/21> + 29.910|date: 2009/08/24> + 29.770|date: 2009/08/25> + 29.360|date: 2009/08/26> + 29.450|date: 2009/08/27> + 29.100|date: 2009/08/28> + 28.500|date: 2009/08/31> + 27.860|date: 2009/09/01> + 28.680|date: 2009/09/02> + 29.130|date: 2009/09/03> + 29.380|date: 2009/09/04> + 29.250|date: 2009/09/09> + 29.850|date: 2009/09/10> + 30.370|date: 2009/09/11> + 30.540|date: 2009/09/14> + 29.970|date: 2009/09/15> + 31.160|date: 2009/09/16> + 31.030|date: 2009/09/17> + 30.800|date: 2009/09/18> + 31.000|date: 2009/09/21> + 30.860|date: 2009/09/22> + 29.900|date: 2009/09/23> + 29.140|date: 2009/09/24> + 28.940|date: 2009/09/25> + 29.180|date: 2009/09/28> + 28.250|date: 2009/09/29> + 27.830|date: 2009/09/30> + 27.580|date: 2009/10/01> + 26.730|date: 2009/10/02> + 26.620|date: 2009/10/05> + 26.260|date: 2009/10/06> + 27.060|date: 2009/10/07> + 25.860|date: 2009/10/08> + 25.960|date: 2009/10/09> + 26.420|date: 2009/10/12> + 25.540|date: 2009/10/13> + 26.030|date: 2009/10/14> + 25.720|date: 2009/10/15> + 25.220|date: 2009/10/16> + 25.250|date: 2009/10/19> + 25.600|date: 2009/10/20> + 25.320|date: 2009/10/21> + 25.620|date: 2009/10/22> + 26.070|date: 2009/10/23> + 25.270|date: 2009/10/26> + 26.180|date: 2009/10/27> + 25.320|date: 2009/10/28> + 28.600|date: 2009/11/05> + 29.160|date: 2009/11/06> + 29.820|date: 2009/11/09> + 29.800|date: 2009/11/10> + 29.870|date: 2009/11/11> + 29.310|date: 2009/11/12> + 29.430|date: 2009/11/13> + 29.650|date: 2009/11/16> + 29.270|date: 2009/11/17> + 29.210|date: 2009/11/18> + 28.690|date: 2009/11/19> + 28.400|date: 2009/11/20> + 29.480|date: 2009/11/23> + 29.760|date: 2009/11/24> + 29.760|date: 2009/11/25> + 29.440|date: 2009/11/27> + 29.110|date: 2009/11/30> + 29.820|date: 2009/12/01> + 29.760|date: 2009/12/02> + 28.650|date: 2009/12/03> + 28.980|date: 2009/12/04> + 29.890|date: 2009/12/07> + 30.470|date: 2009/12/08> + 30.470|date: 2009/12/09> + 32.040|date: 2009/12/10> + 31.760|date: 2009/12/11> + 32.400|date: 2009/12/14> + 33.250|date: 2009/12/15> + 33.500|date: 2009/12/16> + 32.770|date: 2009/12/17> + 32.510|date: 2009/12/18> + 34.040|date: 2009/12/21> + 33.930|date: 2009/12/22> + 33.760|date: 2009/12/23> + 33.780|date: 2009/12/24> + 33.440|date: 2009/12/28> + 32.860|date: 2009/12/29> + 32.150|date: 2009/12/30> + 31.700|date: 2009/12/31> + 33.000|date: 2010/01/04> + 32.530|date: 2010/01/05> + 32.400|date: 2010/01/06> + 33.430|date: 2010/01/07> + 32.700|date: 2010/01/08> + 32.740|date: 2010/01/11> + 30.610|date: 2010/01/12> + 30.750|date: 2010/01/13> + 31.410|date: 2010/01/14> + 31.360|date: 2010/01/15> + 32.660|date: 2010/01/19> + 32.480|date: 2010/01/20> + 31.880|date: 2010/01/21> + 31.300|date: 2010/01/22> + 30.970|date: 2010/01/25> + 30.500|date: 2010/01/26> + 30.430|date: 2010/01/27> + 30.360|date: 2010/01/28> + 29.970|date: 2010/01/29> + 29.770|date: 2010/02/01> + 30.280|date: 2010/02/02> + 30.330|date: 2010/02/03> + 29.230|date: 2010/02/04> + 29.610|date: 2010/02/05> + 29.200|date: 2010/02/08> + 28.970|date: 2010/02/09> + 28.650|date: 2010/02/10> + 28.850|date: 2010/02/11> + 28.630|date: 2010/02/12> + 28.750|date: 2010/02/16> + 29.610|date: 2010/02/17> + 29.740|date: 2010/02/18> + 28.930|date: 2010/02/19> + 29.350|date: 2010/02/22> + 28.980|date: 2010/02/23> + 29.560|date: 2010/02/24> + 29.970|date: 2010/02/25> + 29.990|date: 2010/02/26> + 30.320|date: 2010/03/01> + 31.030|date: 2010/03/02> + 31.280|date: 2010/03/03> + 30.650|date: 2010/03/04> + 31.380|date: 2010/03/05> + 31.220|date: 2010/03/08> + 31.230|date: 2010/03/09> + 31.650|date: 2010/03/10> + 32.690|date: 2010/03/11> + 31.840|date: 2010/03/12> + 31.620|date: 2010/03/15> + 31.950|date: 2010/03/16> + 31.740|date: 2010/03/17> + 33.240|date: 2010/03/18> + 34.460|date: 2010/03/19> + 34.640|date: 2010/03/22> + 34.990|date: 2010/03/23> + 34.410|date: 2010/03/24> + 34.790|date: 2010/03/25> + 34.320|date: 2010/03/26> + 34.920|date: 2010/03/29> + 35.380|date: 2010/03/30> + 35.110|date: 2010/03/31> + 34.930|date: 2010/04/01> + 35.170|date: 2010/04/05> + 35.110|date: 2010/04/06> + 34.300|date: 2010/04/07> + 33.670|date: 2010/04/08> + 33.030|date: 2010/04/09> + 32.920|date: 2010/04/12> + 32.350|date: 2010/04/13> + 31.890|date: 2010/04/14> + 31.420|date: 2010/04/15> + 31.400|date: 2010/04/16> + 31.940|date: 2010/04/19> + 31.970|date: 2010/04/20> + 31.080|date: 2010/04/21> + 30.750|date: 2010/04/22> + 30.960|date: 2010/04/23> + 30.130|date: 2010/04/26> + 30.010|date: 2010/04/27> + 30.500|date: 2010/04/28> + 31.240|date: 2010/04/29> + 29.550|date: 2010/04/30> + 29.670|date: 2010/05/03> + 28.900|date: 2010/05/04> + 29.220|date: 2010/05/05> + 28.760|date: 2010/05/06> + 28.290|date: 2010/05/07> + 29.460|date: 2010/05/10> + 29.610|date: 2010/05/11> + 30.510|date: 2010/05/12> + 30.270|date: 2010/05/13> + 29.780|date: 2010/05/14> + 29.890|date: 2010/05/17> + 29.840|date: 2010/05/18> + 29.980|date: 2010/05/19> + 29.050|date: 2010/05/20> + 28.740|date: 2010/05/21> + 28.590|date: 2010/05/24> + 28.290|date: 2010/05/25> + 28.570|date: 2010/05/26> + 29.210|date: 2010/05/27> + 29.160|date: 2010/05/28> + 28.790|date: 2010/06/01> + 29.610|date: 2010/06/02> + 30.420|date: 2010/06/03> + 30.210|date: 2010/06/04> + 29.470|date: 2010/06/07> + 29.420|date: 2010/06/08> + 28.810|date: 2010/06/09> + 28.850|date: 2010/06/10> + 28.620|date: 2010/06/11> + 29.280|date: 2010/06/14> + 29.590|date: 2010/06/15> + 29.320|date: 2010/06/16> + 30.630|date: 2010/06/17> + 30.430|date: 2010/06/18> + 29.910|date: 2010/06/21> + 29.200|date: 2010/06/22> + 28.930|date: 2010/06/23> + 28.660|date: 2010/06/24> + 28.470|date: 2010/06/25> + 28.040|date: 2010/06/28> + 26.900|date: 2010/06/29> + 26.380|date: 2010/06/30> + 25.990|date: 2010/07/01> + 26.250|date: 2010/07/02> + 26.490|date: 2010/07/06> + 27.170|date: 2010/07/07> + 27.640|date: 2010/07/08> + 27.630|date: 2010/07/09> + 27.210|date: 2010/07/12> + 27.750|date: 2010/07/13> + 27.760|date: 2010/07/14> + 28.220|date: 2010/07/15> + 27.160|date: 2010/07/16> + 27.660|date: 2010/07/19> + 27.700|date: 2010/07/20> + 27.310|date: 2010/07/21> + 28.270|date: 2010/07/22> + 28.150|date: 2010/07/23> + 28.580|date: 2010/07/26> + 28.360|date: 2010/07/27> + 27.550|date: 2010/07/28> + 27.490|date: 2010/07/29> + 27.850|date: 2010/07/30> + 28.500|date: 2010/08/02> + 28.450|date: 2010/08/03> + 28.940|date: 2010/08/04> + 29.420|date: 2010/08/05> + 30.070|date: 2010/08/06> + 29.740|date: 2010/08/09> + 29.670|date: 2010/08/10> + 28.280|date: 2010/08/11> + 28.100|date: 2010/08/12> + 28.140|date: 2010/08/13> + 27.860|date: 2010/08/16> + 28.110|date: 2010/08/17> + 27.250|date: 2010/08/19> + 27.110|date: 2010/08/20> volume |ticker: AET> => 60724.000|date: 2009/08/21> + 59234.000|date: 2009/08/24> + 83075.000|date: 2009/08/25> + 65465.000|date: 2009/08/26> + 52539.000|date: 2009/08/27> + 49368.000|date: 2009/08/28> + 55884.000|date: 2009/08/31> + 67212.000|date: 2009/09/01> + 67255.000|date: 2009/09/02> + 60416.000|date: 2009/09/03> + 34731.000|date: 2009/09/04> + 63146.000|date: 2009/09/09> + 71969.000|date: 2009/09/10> + 60638.000|date: 2009/09/11> + 51995.000|date: 2009/09/14> + 71577.000|date: 2009/09/15> + 72302.000|date: 2009/09/16> + 57577.000|date: 2009/09/17> + 60888.000|date: 2009/09/18> + 39608.000|date: 2009/09/21> + 53364.000|date: 2009/09/22> + 119483.000|date: 2009/09/23> + 122135.000|date: 2009/09/24> + 75453.000|date: 2009/09/25> + 65979.000|date: 2009/09/28> + 173538.000|date: 2009/09/29> + 102525.000|date: 2009/09/30> + 63622.000|date: 2009/10/01> + 62374.000|date: 2009/10/02> + 59569.000|date: 2009/10/05> + 120039.000|date: 2009/10/06> + 79911.000|date: 2009/10/07> + 124727.000|date: 2009/10/08> + 96907.000|date: 2009/10/09> + 60241.000|date: 2009/10/12> + 93251.000|date: 2009/10/13> + 68248.000|date: 2009/10/14> + 73966.000|date: 2009/10/15> + 58039.000|date: 2009/10/16> + 67996.000|date: 2009/10/19> + 75503.000|date: 2009/10/20> + 66565.000|date: 2009/10/21> + 51312.000|date: 2009/10/22> + 71399.000|date: 2009/10/23> + 77172.000|date: 2009/10/26> + 83004.000|date: 2009/10/27> + 69177.000|date: 2009/10/28> + 70321.000|date: 2009/11/05> + 63680.000|date: 2009/11/06> + 93573.000|date: 2009/11/09> + 53320.000|date: 2009/11/10> + 61107.000|date: 2009/11/11> + 47022.000|date: 2009/11/12> + 40609.000|date: 2009/11/13> + 50054.000|date: 2009/11/16> + 44965.000|date: 2009/11/17> + 42037.000|date: 2009/11/18> + 52862.000|date: 2009/11/19> + 53483.000|date: 2009/11/20> + 45361.000|date: 2009/11/23> + 40258.000|date: 2009/11/24> + 25470.000|date: 2009/11/25> + 19264.000|date: 2009/11/27> + 47522.000|date: 2009/11/30> + 37933.000|date: 2009/12/01> + 36029.000|date: 2009/12/02> + 44895.000|date: 2009/12/03> + 62553.000|date: 2009/12/04> + 62895.000|date: 2009/12/07> + 69016.000|date: 2009/12/08> + 75999.000|date: 2009/12/09> + 99056.000|date: 2009/12/10> + 59091.000|date: 2009/12/11> + 68733.000|date: 2009/12/14> + 68459.000|date: 2009/12/15> + 69521.000|date: 2009/12/16> + 78497.000|date: 2009/12/17> + 68159.000|date: 2009/12/18> + 111345.000|date: 2009/12/21> + 46154.000|date: 2009/12/22> + 38978.000|date: 2009/12/23> + 21711.000|date: 2009/12/24> + 24004.000|date: 2009/12/28> + 37801.000|date: 2009/12/29> + 62459.000|date: 2009/12/30> + 25070.000|date: 2009/12/31> + 56719.000|date: 2010/01/04> + 45735.000|date: 2010/01/05> + 43030.000|date: 2010/01/06> + 61816.000|date: 2010/01/07> + 52264.000|date: 2010/01/08> + 36740.000|date: 2010/01/11> + 195432.000|date: 2010/01/12> + 104662.000|date: 2010/01/13> + 66303.000|date: 2010/01/14> + 97940.000|date: 2010/01/15> + 130450.000|date: 2010/01/19> + 110077.000|date: 2010/01/20> + 78377.000|date: 2010/01/21> + 70000.000|date: 2010/01/22> + 54316.000|date: 2010/01/25> + 75769.000|date: 2010/01/26> + 62549.000|date: 2010/01/27> + 66268.000|date: 2010/01/28> + 58836.000|date: 2010/01/29> + 71412.000|date: 2010/02/01> + 52914.000|date: 2010/02/02> + 55450.000|date: 2010/02/03> + 61082.000|date: 2010/02/04> + 127514.000|date: 2010/02/05> + 53951.000|date: 2010/02/08> + 99612.000|date: 2010/02/09> + 87251.000|date: 2010/02/10> + 39153.000|date: 2010/02/11> + 55365.000|date: 2010/02/12> + 51374.000|date: 2010/02/16> + 75200.000|date: 2010/02/17> + 47634.000|date: 2010/02/18> + 53612.000|date: 2010/02/19> + 87743.000|date: 2010/02/22> + 49652.000|date: 2010/02/23> + 47410.000|date: 2010/02/24> + 72526.000|date: 2010/02/25> + 50060.000|date: 2010/02/26> + 46394.000|date: 2010/03/01> + 60335.000|date: 2010/03/02> + 52014.000|date: 2010/03/03> + 67938.000|date: 2010/03/04> + 39298.000|date: 2010/03/05> + 21454.000|date: 2010/03/08> + 24069.000|date: 2010/03/09> + 32712.000|date: 2010/03/10> + 67973.000|date: 2010/03/11> + 50034.000|date: 2010/03/12> + 35129.000|date: 2010/03/15> + 39661.000|date: 2010/03/16> + 39232.000|date: 2010/03/17> + 91475.000|date: 2010/03/18> + 143340.000|date: 2010/03/19> + 124345.000|date: 2010/03/22> + 61139.000|date: 2010/03/23> + 41921.000|date: 2010/03/24> + 52671.000|date: 2010/03/25> + 48960.000|date: 2010/03/26> + 29275.000|date: 2010/03/29> + 44949.000|date: 2010/03/30> + 47971.000|date: 2010/03/31> + 43145.000|date: 2010/04/01> + 30831.000|date: 2010/04/05> + 40857.000|date: 2010/04/06> + 50342.000|date: 2010/04/07> + 95201.000|date: 2010/04/08> + 70970.000|date: 2010/04/09> + 53301.000|date: 2010/04/12> + 61781.000|date: 2010/04/13> + 67262.000|date: 2010/04/14> + 72665.000|date: 2010/04/15> + 88731.000|date: 2010/04/16> + 52509.000|date: 2010/04/19> + 65214.000|date: 2010/04/20> + 80416.000|date: 2010/04/21> + 57261.000|date: 2010/04/22> + 41407.000|date: 2010/04/23> + 55439.000|date: 2010/04/26> + 86205.000|date: 2010/04/27> + 92552.000|date: 2010/04/28> + 76066.000|date: 2010/04/29> + 123404.000|date: 2010/04/30> + 77543.000|date: 2010/05/03> + 83928.000|date: 2010/05/04> + 90607.000|date: 2010/05/05> + 86665.000|date: 2010/05/06> + 72117.000|date: 2010/05/07> + 62135.000|date: 2010/05/10> + 48229.000|date: 2010/05/11> + 49325.000|date: 2010/05/12> + 36966.000|date: 2010/05/13> + 38080.000|date: 2010/05/14> + 43476.000|date: 2010/05/17> + 44690.000|date: 2010/05/18> + 37940.000|date: 2010/05/19> + 48812.000|date: 2010/05/20> + 62252.000|date: 2010/05/21> + 51698.000|date: 2010/05/24> + 46090.000|date: 2010/05/25> + 50788.000|date: 2010/05/26> + 28866.000|date: 2010/05/27> + 41813.000|date: 2010/05/28> + 35464.000|date: 2010/06/01> + 64871.000|date: 2010/06/02> + 63804.000|date: 2010/06/03> + 86810.000|date: 2010/06/04> + 86398.000|date: 2010/06/07> + 55616.000|date: 2010/06/08> + 60946.000|date: 2010/06/09> + 66983.000|date: 2010/06/10> + 72593.000|date: 2010/06/11> + 79289.000|date: 2010/06/14> + 39933.000|date: 2010/06/15> + 56048.000|date: 2010/06/16> + 85385.000|date: 2010/06/17> + 55821.000|date: 2010/06/18> + 42791.000|date: 2010/06/21> + 51260.000|date: 2010/06/22> + 56070.000|date: 2010/06/23> + 38152.000|date: 2010/06/24> + 70098.000|date: 2010/06/25> + 44916.000|date: 2010/06/28> + 80561.000|date: 2010/06/29> + 78237.000|date: 2010/06/30> + 91161.000|date: 2010/07/01> + 70359.000|date: 2010/07/02> + 51313.000|date: 2010/07/06> + 53091.000|date: 2010/07/07> + 40907.000|date: 2010/07/08> + 39879.000|date: 2010/07/09> + 68686.000|date: 2010/07/12> + 51754.000|date: 2010/07/13> + 31219.000|date: 2010/07/14> + 44275.000|date: 2010/07/15> + 50916.000|date: 2010/07/16> + 29522.000|date: 2010/07/19> + 51857.000|date: 2010/07/20> + 30529.000|date: 2010/07/21> + 43829.000|date: 2010/07/22> + 32052.000|date: 2010/07/23> + 30511.000|date: 2010/07/26> + 40929.000|date: 2010/07/27> + 65250.000|date: 2010/07/28> + 46732.000|date: 2010/07/29> + 49159.000|date: 2010/07/30> + 51074.000|date: 2010/08/02> + 69184.000|date: 2010/08/03> + 32230.000|date: 2010/08/04> + 39121.000|date: 2010/08/05> + 66333.000|date: 2010/08/06> + 38129.000|date: 2010/08/09> + 39961.000|date: 2010/08/10> + 72708.000|date: 2010/08/11> + 33865.000|date: 2010/08/12> + 25036.000|date: 2010/08/13> + 24192.000|date: 2010/08/16> + 24203.000|date: 2010/08/17> + 46816.000|date: 2010/08/19> + 30149.000|date: 2010/08/20> open |ticker: AFL> => 40.560|date: 2009/08/21> + 42.200|date: 2009/08/24> + 41.410|date: 2009/08/25> + 41.750|date: 2009/08/26> + 41.020|date: 2009/08/27> + 41.380|date: 2009/08/28> + 40.010|date: 2009/08/31> + 40.370|date: 2009/09/01> + 37.990|date: 2009/09/02> + 39.090|date: 2009/09/03> + 38.760|date: 2009/09/04> + 38.910|date: 2009/09/09> + 39.860|date: 2009/09/10> + 40.460|date: 2009/09/11> + 40.570|date: 2009/09/14> + 41.760|date: 2009/09/15> + 41.330|date: 2009/09/16> + 42.900|date: 2009/09/17> + 42.750|date: 2009/09/18> + 42.060|date: 2009/09/21> + 42.590|date: 2009/09/22> + 42.750|date: 2009/09/23> + 42.090|date: 2009/09/24> + 41.000|date: 2009/09/25> + 40.780|date: 2009/09/28> + 42.510|date: 2009/09/29> + 42.880|date: 2009/09/30> + 42.440|date: 2009/10/01> + 40.080|date: 2009/10/02> + 41.220|date: 2009/10/05> + 42.380|date: 2009/10/06> + 42.930|date: 2009/10/07> + 43.480|date: 2009/10/08> + 43.330|date: 2009/10/09> + 45.310|date: 2009/10/12> + 45.540|date: 2009/10/13> + 45.690|date: 2009/10/14> + 45.460|date: 2009/10/15> + 44.800|date: 2009/10/16> + 45.440|date: 2009/10/19> + 46.100|date: 2009/10/20> + 45.700|date: 2009/10/21> + 44.790|date: 2009/10/22> + 45.670|date: 2009/10/23> + 44.360|date: 2009/10/26> + 43.020|date: 2009/10/27> + 42.050|date: 2009/10/28> + 41.950|date: 2009/11/05> + 41.760|date: 2009/11/06> + 42.870|date: 2009/11/09> + 43.490|date: 2009/11/10> + 44.380|date: 2009/11/11> + 44.840|date: 2009/11/12> + 44.150|date: 2009/11/13> + 44.930|date: 2009/11/16> + 45.280|date: 2009/11/17> + 45.100|date: 2009/11/18> + 44.630|date: 2009/11/19> + 44.610|date: 2009/11/20> + 44.900|date: 2009/11/23> + 44.700|date: 2009/11/24> + 44.830|date: 2009/11/25> + 44.190|date: 2009/11/27> + 44.870|date: 2009/11/30> + 46.030|date: 2009/12/01> + 46.520|date: 2009/12/02> + 46.990|date: 2009/12/03> + 46.220|date: 2009/12/04> + 45.960|date: 2009/12/07> + 45.930|date: 2009/12/08> + 46.010|date: 2009/12/09> + 46.090|date: 2009/12/10> + 46.510|date: 2009/12/11> + 46.830|date: 2009/12/14> + 46.960|date: 2009/12/15> + 47.150|date: 2009/12/16> + 46.860|date: 2009/12/17> + 46.370|date: 2009/12/18> + 46.360|date: 2009/12/21> + 46.450|date: 2009/12/22> + 46.600|date: 2009/12/23> + 46.770|date: 2009/12/24> + 46.890|date: 2009/12/28> + 47.000|date: 2009/12/29> + 46.880|date: 2009/12/30> + 47.010|date: 2009/12/31> + 46.500|date: 2010/01/04> + 47.490|date: 2010/01/05> + 49.460|date: 2010/01/06> + 49.410|date: 2010/01/07> + 49.660|date: 2010/01/08> + 49.870|date: 2010/01/11> + 51.390|date: 2010/01/12> + 50.620|date: 2010/01/13> + 51.160|date: 2010/01/14> + 51.550|date: 2010/01/15> + 51.300|date: 2010/01/19> + 51.780|date: 2010/01/20> + 51.490|date: 2010/01/21> + 50.290|date: 2010/01/22> + 50.010|date: 2010/01/25> + 49.980|date: 2010/01/26> + 49.740|date: 2010/01/27> + 50.350|date: 2010/01/28> + 49.560|date: 2010/01/29> + 48.590|date: 2010/02/01> + 49.350|date: 2010/02/02> + 50.660|date: 2010/02/03> + 50.450|date: 2010/02/04> + 48.410|date: 2010/02/05> + 47.710|date: 2010/02/08> + 46.700|date: 2010/02/09> + 47.140|date: 2010/02/10> + 46.860|date: 2010/02/11> + 47.000|date: 2010/02/12> + 47.520|date: 2010/02/16> + 48.840|date: 2010/02/17> + 48.250|date: 2010/02/18> + 48.680|date: 2010/02/19> + 49.280|date: 2010/02/22> + 49.190|date: 2010/02/23> + 48.240|date: 2010/02/24> + 48.390|date: 2010/02/25> + 49.150|date: 2010/02/26> + 49.660|date: 2010/03/01> + 50.180|date: 2010/03/02> + 50.030|date: 2010/03/03> + 50.320|date: 2010/03/04> + 51.000|date: 2010/03/05> + 51.610|date: 2010/03/08> + 51.530|date: 2010/03/09> + 51.460|date: 2010/03/10> + 52.280|date: 2010/03/11> + 52.890|date: 2010/03/12> + 52.510|date: 2010/03/15> + 52.980|date: 2010/03/16> + 54.080|date: 2010/03/17> + 54.730|date: 2010/03/18> + 55.090|date: 2010/03/19> + 53.500|date: 2010/03/22> + 53.190|date: 2010/03/23> + 53.410|date: 2010/03/24> + 54.010|date: 2010/03/25> + 53.340|date: 2010/03/26> + 53.710|date: 2010/03/29> + 53.720|date: 2010/03/30> + 53.460|date: 2010/03/31> + 54.730|date: 2010/04/01> + 55.080|date: 2010/04/05> + 55.220|date: 2010/04/06> + 55.800|date: 2010/04/07> + 55.010|date: 2010/04/08> + 55.540|date: 2010/04/09> + 55.920|date: 2010/04/12> + 55.460|date: 2010/04/13> + 55.900|date: 2010/04/14> + 56.030|date: 2010/04/15> + 55.190|date: 2010/04/16> + 53.870|date: 2010/04/19> + 54.880|date: 2010/04/20> + 55.490|date: 2010/04/21> + 54.360|date: 2010/04/22> + 54.640|date: 2010/04/23> + 55.390|date: 2010/04/26> + 54.370|date: 2010/04/27> + 54.130|date: 2010/04/28> + 50.820|date: 2010/04/29> + 52.050|date: 2010/04/30> + 51.400|date: 2010/05/03> + 50.500|date: 2010/05/04> + 48.060|date: 2010/05/05> + 47.860|date: 2010/05/06> + 46.260|date: 2010/05/07> + 47.520|date: 2010/05/10> + 48.800|date: 2010/05/11> + 49.060|date: 2010/05/12> + 50.100|date: 2010/05/13> + 47.860|date: 2010/05/14> + 45.410|date: 2010/05/17> + 47.680|date: 2010/05/18> + 44.700|date: 2010/05/19> + 43.080|date: 2010/05/20> + 40.730|date: 2010/05/21> + 43.480|date: 2010/05/24> + 40.980|date: 2010/05/25> + 43.480|date: 2010/05/26> + 44.000|date: 2010/05/27> + 45.850|date: 2010/05/28> + 43.630|date: 2010/06/01> + 43.510|date: 2010/06/02> + 44.770|date: 2010/06/03> + 42.740|date: 2010/06/04> + 41.820|date: 2010/06/07> + 40.730|date: 2010/06/08> + 42.170|date: 2010/06/09> + 41.910|date: 2010/06/10> + 41.660|date: 2010/06/11> + 42.830|date: 2010/06/14> + 42.510|date: 2010/06/15> + 44.090|date: 2010/06/16> + 43.690|date: 2010/06/17> + 43.940|date: 2010/06/18> + 45.280|date: 2010/06/21> + 44.610|date: 2010/06/22> + 43.940|date: 2010/06/23> + 43.030|date: 2010/06/24> + 43.210|date: 2010/06/25> + 44.120|date: 2010/06/28> + 43.780|date: 2010/06/29> + 42.400|date: 2010/06/30> + 43.160|date: 2010/07/01> + 43.720|date: 2010/07/02> + 43.730|date: 2010/07/06> + 43.560|date: 2010/07/07> + 46.000|date: 2010/07/08> + 47.000|date: 2010/07/09> + 47.630|date: 2010/07/12> + 48.600|date: 2010/07/13> + 48.550|date: 2010/07/14> + 48.460|date: 2010/07/15> + 47.610|date: 2010/07/16> + 46.590|date: 2010/07/19> + 45.670|date: 2010/07/20> + 48.630|date: 2010/07/21> + 47.470|date: 2010/07/22> + 49.580|date: 2010/07/23> + 50.620|date: 2010/07/26> + 51.600|date: 2010/07/27> + 49.760|date: 2010/07/28> + 50.000|date: 2010/07/29> + 49.200|date: 2010/07/30> + 50.180|date: 2010/08/02> + 50.790|date: 2010/08/03> + 49.940|date: 2010/08/04> + 50.920|date: 2010/08/05> + 50.530|date: 2010/08/06> + 51.140|date: 2010/08/09> + 50.780|date: 2010/08/10> + 49.830|date: 2010/08/11> + 48.580|date: 2010/08/12> + 48.590|date: 2010/08/13> + 47.130|date: 2010/08/16> + 48.070|date: 2010/08/17> + 47.730|date: 2010/08/19> + 46.270|date: 2010/08/20> high |ticker: AFL> => 42.200|date: 2009/08/21> + 42.630|date: 2009/08/24> + 42.060|date: 2009/08/25> + 41.990|date: 2009/08/26> + 41.320|date: 2009/08/27> + 41.490|date: 2009/08/28> + 40.710|date: 2009/08/31> + 40.694|date: 2009/09/01> + 39.410|date: 2009/09/02> + 39.300|date: 2009/09/03> + 39.070|date: 2009/09/04> + 40.250|date: 2009/09/09> + 40.840|date: 2009/09/10> + 41.050|date: 2009/09/11> + 41.820|date: 2009/09/14> + 41.930|date: 2009/09/15> + 43.390|date: 2009/09/16> + 44.070|date: 2009/09/17> + 43.309|date: 2009/09/18> + 42.640|date: 2009/09/21> + 43.040|date: 2009/09/22> + 43.350|date: 2009/09/23> + 42.620|date: 2009/09/24> + 41.850|date: 2009/09/25> + 42.560|date: 2009/09/28> + 43.830|date: 2009/09/29> + 43.400|date: 2009/09/30> + 42.750|date: 2009/10/01> + 41.520|date: 2009/10/02> + 41.720|date: 2009/10/05> + 43.720|date: 2009/10/06> + 43.390|date: 2009/10/07> + 44.490|date: 2009/10/08> + 45.050|date: 2009/10/09> + 45.920|date: 2009/10/12> + 45.670|date: 2009/10/13> + 46.180|date: 2009/10/14> + 45.820|date: 2009/10/15> + 45.590|date: 2009/10/16> + 46.620|date: 2009/10/19> + 46.190|date: 2009/10/20> + 46.410|date: 2009/10/21> + 45.770|date: 2009/10/22> + 45.810|date: 2009/10/23> + 44.740|date: 2009/10/26> + 43.600|date: 2009/10/27> + 42.520|date: 2009/10/28> + 42.700|date: 2009/11/05> + 42.520|date: 2009/11/06> + 43.980|date: 2009/11/09> + 44.230|date: 2009/11/10> + 45.030|date: 2009/11/11> + 44.870|date: 2009/11/12> + 45.140|date: 2009/11/13> + 45.720|date: 2009/11/16> + 45.370|date: 2009/11/17> + 45.370|date: 2009/11/18> + 44.700|date: 2009/11/19> + 45.100|date: 2009/11/20> + 45.230|date: 2009/11/23> + 44.880|date: 2009/11/24> + 45.550|date: 2009/11/25> + 44.410|date: 2009/11/27> + 46.190|date: 2009/11/30> + 47.050|date: 2009/12/01> + 47.070|date: 2009/12/02> + 47.400|date: 2009/12/03> + 46.680|date: 2009/12/04> + 46.570|date: 2009/12/07> + 46.430|date: 2009/12/08> + 46.060|date: 2009/12/09> + 46.800|date: 2009/12/10> + 46.650|date: 2009/12/11> + 47.180|date: 2009/12/14> + 47.520|date: 2009/12/15> + 47.750|date: 2009/12/16> + 46.980|date: 2009/12/17> + 46.420|date: 2009/12/18> + 46.760|date: 2009/12/21> + 46.710|date: 2009/12/22> + 46.740|date: 2009/12/23> + 47.000|date: 2009/12/24> + 47.250|date: 2009/12/28> + 47.280|date: 2009/12/29> + 46.970|date: 2009/12/30> + 47.150|date: 2009/12/31> + 47.700|date: 2010/01/04> + 49.080|date: 2010/01/05> + 49.830|date: 2010/01/06> + 50.000|date: 2010/01/07> + 49.660|date: 2010/01/08> + 50.780|date: 2010/01/11> + 51.720|date: 2010/01/12> + 51.120|date: 2010/01/13> + 51.790|date: 2010/01/14> + 51.730|date: 2010/01/15> + 52.160|date: 2010/01/19> + 51.780|date: 2010/01/20> + 51.540|date: 2010/01/21> + 50.620|date: 2010/01/22> + 50.740|date: 2010/01/25> + 51.000|date: 2010/01/26> + 50.160|date: 2010/01/27> + 50.480|date: 2010/01/28> + 49.850|date: 2010/01/29> + 49.470|date: 2010/02/01> + 49.830|date: 2010/02/02> + 51.900|date: 2010/02/03> + 50.700|date: 2010/02/04> + 48.810|date: 2010/02/05> + 47.780|date: 2010/02/08> + 47.650|date: 2010/02/09> + 47.730|date: 2010/02/10> + 47.630|date: 2010/02/11> + 47.210|date: 2010/02/12> + 48.380|date: 2010/02/16> + 49.130|date: 2010/02/17> + 49.060|date: 2010/02/18> + 49.300|date: 2010/02/19> + 49.380|date: 2010/02/22> + 49.364|date: 2010/02/23> + 49.250|date: 2010/02/24> + 49.260|date: 2010/02/25> + 49.540|date: 2010/02/26> + 50.040|date: 2010/03/01> + 50.350|date: 2010/03/02> + 50.560|date: 2010/03/03> + 50.720|date: 2010/03/04> + 51.620|date: 2010/03/05> + 52.000|date: 2010/03/08> + 51.680|date: 2010/03/09> + 52.500|date: 2010/03/10> + 52.640|date: 2010/03/11> + 53.010|date: 2010/03/12> + 52.970|date: 2010/03/15> + 53.750|date: 2010/03/16> + 55.000|date: 2010/03/17> + 54.830|date: 2010/03/18> + 55.200|date: 2010/03/19> + 53.860|date: 2010/03/22> + 53.530|date: 2010/03/23> + 53.880|date: 2010/03/24> + 54.300|date: 2010/03/25> + 54.060|date: 2010/03/26> + 54.010|date: 2010/03/29> + 53.950|date: 2010/03/30> + 54.320|date: 2010/03/31> + 55.170|date: 2010/04/01> + 55.520|date: 2010/04/05> + 56.120|date: 2010/04/06> + 55.800|date: 2010/04/07> + 55.655|date: 2010/04/08> + 55.760|date: 2010/04/09> + 55.950|date: 2010/04/12> + 55.630|date: 2010/04/13> + 56.560|date: 2010/04/14> + 56.280|date: 2010/04/15> + 55.410|date: 2010/04/16> + 54.660|date: 2010/04/19> + 55.400|date: 2010/04/20> + 55.750|date: 2010/04/21> + 54.650|date: 2010/04/22> + 55.600|date: 2010/04/23> + 55.620|date: 2010/04/26> + 54.380|date: 2010/04/27> + 54.240|date: 2010/04/28> + 52.570|date: 2010/04/29> + 52.360|date: 2010/04/30> + 51.740|date: 2010/05/03> + 50.500|date: 2010/05/04> + 49.350|date: 2010/05/05> + 49.020|date: 2010/05/06> + 46.500|date: 2010/05/07> + 50.400|date: 2010/05/10> + 50.250|date: 2010/05/11> + 50.190|date: 2010/05/12> + 50.100|date: 2010/05/13> + 47.910|date: 2010/05/14> + 46.260|date: 2010/05/17> + 47.680|date: 2010/05/18> + 45.190|date: 2010/05/19> + 43.270|date: 2010/05/20> + 43.860|date: 2010/05/21> + 43.480|date: 2010/05/24> + 42.570|date: 2010/05/25> + 44.040|date: 2010/05/26> + 45.920|date: 2010/05/27> + 45.860|date: 2010/05/28> + 44.630|date: 2010/06/01> + 44.680|date: 2010/06/02> + 45.070|date: 2010/06/03> + 43.450|date: 2010/06/04> + 42.070|date: 2010/06/07> + 41.800|date: 2010/06/08> + 42.690|date: 2010/06/09> + 42.860|date: 2010/06/10> + 42.850|date: 2010/06/11> + 43.570|date: 2010/06/14> + 44.520|date: 2010/06/15> + 44.380|date: 2010/06/16> + 44.320|date: 2010/06/17> + 44.530|date: 2010/06/18> + 45.620|date: 2010/06/21> + 45.150|date: 2010/06/22> + 43.940|date: 2010/06/23> + 43.540|date: 2010/06/24> + 43.720|date: 2010/06/25> + 46.200|date: 2010/06/28> + 44.270|date: 2010/06/29> + 43.410|date: 2010/06/30> + 43.690|date: 2010/07/01> + 43.840|date: 2010/07/02> + 44.550|date: 2010/07/06> + 45.520|date: 2010/07/07> + 47.330|date: 2010/07/08> + 48.130|date: 2010/07/09> + 48.140|date: 2010/07/12> + 49.390|date: 2010/07/13> + 49.100|date: 2010/07/14> + 48.550|date: 2010/07/15> + 47.890|date: 2010/07/16> + 46.910|date: 2010/07/19> + 47.920|date: 2010/07/20> + 48.630|date: 2010/07/21> + 49.920|date: 2010/07/22> + 50.610|date: 2010/07/23> + 51.260|date: 2010/07/26> + 51.840|date: 2010/07/27> + 50.170|date: 2010/07/28> + 50.720|date: 2010/07/29> + 49.890|date: 2010/07/30> + 51.370|date: 2010/08/02> + 50.860|date: 2010/08/03> + 51.280|date: 2010/08/04> + 51.560|date: 2010/08/05> + 51.160|date: 2010/08/06> + 51.600|date: 2010/08/09> + 51.380|date: 2010/08/10> + 50.650|date: 2010/08/11> + 49.180|date: 2010/08/12> + 48.720|date: 2010/08/13> + 47.750|date: 2010/08/16> + 48.720|date: 2010/08/17> + 47.730|date: 2010/08/19> + 46.820|date: 2010/08/20> low |ticker: AFL> => 40.300|date: 2009/08/21> + 40.930|date: 2009/08/24> + 41.230|date: 2009/08/25> + 40.900|date: 2009/08/26> + 40.180|date: 2009/08/27> + 40.450|date: 2009/08/28> + 39.970|date: 2009/08/31> + 38.050|date: 2009/09/01> + 37.740|date: 2009/09/02> + 37.900|date: 2009/09/03> + 37.820|date: 2009/09/04> + 38.830|date: 2009/09/09> + 38.680|date: 2009/09/10> + 39.760|date: 2009/09/11> + 39.940|date: 2009/09/14> + 41.040|date: 2009/09/15> + 41.280|date: 2009/09/16> + 42.370|date: 2009/09/17> + 42.500|date: 2009/09/18> + 41.780|date: 2009/09/21> + 42.550|date: 2009/09/22> + 41.920|date: 2009/09/23> + 41.000|date: 2009/09/24> + 40.470|date: 2009/09/25> + 40.670|date: 2009/09/28> + 42.300|date: 2009/09/29> + 42.020|date: 2009/09/30> + 40.550|date: 2009/10/01> + 39.820|date: 2009/10/02> + 41.010|date: 2009/10/05> + 42.210|date: 2009/10/06> + 42.520|date: 2009/10/07> + 43.450|date: 2009/10/08> + 43.330|date: 2009/10/09> + 45.000|date: 2009/10/12> + 44.800|date: 2009/10/13> + 45.390|date: 2009/10/14> + 45.260|date: 2009/10/15> + 44.431|date: 2009/10/16> + 45.380|date: 2009/10/19> + 45.470|date: 2009/10/20> + 44.750|date: 2009/10/21> + 44.310|date: 2009/10/22> + 44.220|date: 2009/10/23> + 42.560|date: 2009/10/26> + 42.160|date: 2009/10/27> + 40.490|date: 2009/10/28> + 41.340|date: 2009/11/05> + 41.390|date: 2009/11/06> + 42.660|date: 2009/11/09> + 43.290|date: 2009/11/10> + 44.230|date: 2009/11/11> + 43.980|date: 2009/11/12> + 44.150|date: 2009/11/13> + 44.880|date: 2009/11/16> + 44.640|date: 2009/11/17> + 44.490|date: 2009/11/18> + 43.230|date: 2009/11/19> + 43.970|date: 2009/11/20> + 44.640|date: 2009/11/23> + 44.070|date: 2009/11/24> + 44.620|date: 2009/11/25> + 43.510|date: 2009/11/27> + 44.700|date: 2009/11/30> + 45.720|date: 2009/12/01> + 45.880|date: 2009/12/02> + 45.340|date: 2009/12/03> + 45.000|date: 2009/12/04> + 45.530|date: 2009/12/07> + 45.590|date: 2009/12/08> + 45.010|date: 2009/12/09> + 45.860|date: 2009/12/10> + 45.970|date: 2009/12/11> + 46.600|date: 2009/12/14> + 46.630|date: 2009/12/15> + 47.010|date: 2009/12/16> + 46.050|date: 2009/12/17> + 45.540|date: 2009/12/18> + 46.080|date: 2009/12/21> + 45.970|date: 2009/12/22> + 46.260|date: 2009/12/23> + 46.380|date: 2009/12/24> + 46.610|date: 2009/12/28> + 46.860|date: 2009/12/29> + 46.580|date: 2009/12/30> + 46.240|date: 2009/12/31> + 46.500|date: 2010/01/04> + 47.060|date: 2010/01/05> + 48.720|date: 2010/01/06> + 49.000|date: 2010/01/07> + 48.750|date: 2010/01/08> + 49.710|date: 2010/01/11> + 50.270|date: 2010/01/12> + 50.430|date: 2010/01/13> + 50.680|date: 2010/01/14> + 50.670|date: 2010/01/15> + 50.940|date: 2010/01/19> + 50.750|date: 2010/01/20> + 50.100|date: 2010/01/21> + 49.000|date: 2010/01/22> + 50.010|date: 2010/01/25> + 49.640|date: 2010/01/26> + 49.070|date: 2010/01/27> + 48.810|date: 2010/01/28> + 48.200|date: 2010/01/29> + 48.590|date: 2010/02/01> + 48.710|date: 2010/02/02> + 50.510|date: 2010/02/03> + 48.230|date: 2010/02/04> + 45.950|date: 2010/02/05> + 45.870|date: 2010/02/08> + 45.780|date: 2010/02/09> + 46.310|date: 2010/02/10> + 46.110|date: 2010/02/11> + 45.870|date: 2010/02/12> + 47.150|date: 2010/02/16> + 48.330|date: 2010/02/17> + 48.050|date: 2010/02/18> + 48.110|date: 2010/02/19> + 48.800|date: 2010/02/22> + 47.790|date: 2010/02/23> + 48.240|date: 2010/02/24> + 47.950|date: 2010/02/25> + 48.830|date: 2010/02/26> + 49.530|date: 2010/03/01> + 49.730|date: 2010/03/02> + 49.990|date: 2010/03/03> + 50.250|date: 2010/03/04> + 50.411|date: 2010/03/05> + 51.490|date: 2010/03/08> + 50.923|date: 2010/03/09> + 51.085|date: 2010/03/10> + 51.910|date: 2010/03/11> + 52.250|date: 2010/03/12> + 52.250|date: 2010/03/15> + 52.750|date: 2010/03/16> + 53.850|date: 2010/03/17> + 54.400|date: 2010/03/18> + 54.060|date: 2010/03/19> + 53.060|date: 2010/03/22> + 52.610|date: 2010/03/23> + 53.190|date: 2010/03/24> + 53.120|date: 2010/03/25> + 53.210|date: 2010/03/26> + 53.480|date: 2010/03/29> + 53.374|date: 2010/03/30> + 53.460|date: 2010/03/31> + 54.430|date: 2010/04/01> + 54.900|date: 2010/04/05> + 55.120|date: 2010/04/06> + 54.850|date: 2010/04/07> + 54.860|date: 2010/04/08> + 55.050|date: 2010/04/09> + 55.430|date: 2010/04/12> + 54.838|date: 2010/04/13> + 55.590|date: 2010/04/14> + 55.230|date: 2010/04/15> + 53.740|date: 2010/04/16> + 53.660|date: 2010/04/19> + 54.730|date: 2010/04/20> + 54.140|date: 2010/04/21> + 53.500|date: 2010/04/22> + 54.320|date: 2010/04/23> + 54.670|date: 2010/04/26> + 52.210|date: 2010/04/27> + 48.730|date: 2010/04/28> + 50.500|date: 2010/04/29> + 50.930|date: 2010/04/30> + 50.840|date: 2010/05/03> + 48.060|date: 2010/05/04> + 47.250|date: 2010/05/05> + 42.490|date: 2010/05/06> + 43.400|date: 2010/05/07> + 44.510|date: 2010/05/10> + 48.360|date: 2010/05/11> + 48.750|date: 2010/05/12> + 48.410|date: 2010/05/13> + 45.000|date: 2010/05/14> + 44.630|date: 2010/05/17> + 44.510|date: 2010/05/18> + 43.125|date: 2010/05/19> + 41.230|date: 2010/05/20> + 40.510|date: 2010/05/21> + 42.160|date: 2010/05/24> + 40.320|date: 2010/05/25> + 42.550|date: 2010/05/26> + 43.670|date: 2010/05/27> + 44.100|date: 2010/05/28> + 43.000|date: 2010/06/01> + 42.840|date: 2010/06/02> + 43.660|date: 2010/06/03> + 41.040|date: 2010/06/04> + 40.380|date: 2010/06/07> + 39.910|date: 2010/06/08> + 41.040|date: 2010/06/09> + 41.730|date: 2010/06/10> + 41.660|date: 2010/06/11> + 42.290|date: 2010/06/14> + 42.510|date: 2010/06/15> + 43.710|date: 2010/06/16> + 42.935|date: 2010/06/17> + 43.900|date: 2010/06/18> + 44.132|date: 2010/06/21> + 43.700|date: 2010/06/22> + 42.670|date: 2010/06/23> + 42.520|date: 2010/06/24> + 42.340|date: 2010/06/25> + 44.070|date: 2010/06/28> + 42.030|date: 2010/06/29> + 42.220|date: 2010/06/30> + 41.550|date: 2010/07/01> + 42.530|date: 2010/07/02> + 43.120|date: 2010/07/06> + 43.416|date: 2010/07/07> + 45.840|date: 2010/07/08> + 47.000|date: 2010/07/09> + 47.430|date: 2010/07/12> + 48.340|date: 2010/07/13> + 47.890|date: 2010/07/14> + 47.129|date: 2010/07/15> + 46.080|date: 2010/07/16> + 45.710|date: 2010/07/19> + 45.530|date: 2010/07/20> + 46.490|date: 2010/07/21> + 47.100|date: 2010/07/22> + 48.580|date: 2010/07/23> + 50.400|date: 2010/07/26> + 50.030|date: 2010/07/27> + 48.870|date: 2010/07/28> + 49.090|date: 2010/07/29> + 48.540|date: 2010/07/30> + 50.060|date: 2010/08/02> + 49.640|date: 2010/08/03> + 49.830|date: 2010/08/04> + 50.500|date: 2010/08/05> + 49.720|date: 2010/08/06> + 50.750|date: 2010/08/09> + 50.370|date: 2010/08/10> + 49.390|date: 2010/08/11> + 48.360|date: 2010/08/12> + 47.720|date: 2010/08/13> + 46.850|date: 2010/08/16> + 47.760|date: 2010/08/17> + 46.350|date: 2010/08/19> + 45.690|date: 2010/08/20> close |ticker: AFL> => 41.870|date: 2009/08/21> + 41.200|date: 2009/08/24> + 41.750|date: 2009/08/25> + 41.390|date: 2009/08/26> + 41.000|date: 2009/08/27> + 40.700|date: 2009/08/28> + 40.620|date: 2009/08/31> + 38.150|date: 2009/09/01> + 38.700|date: 2009/09/02> + 38.860|date: 2009/09/03> + 38.200|date: 2009/09/04> + 39.910|date: 2009/09/09> + 40.280|date: 2009/09/10> + 40.860|date: 2009/09/11> + 41.760|date: 2009/09/14> + 41.610|date: 2009/09/15> + 43.020|date: 2009/09/16> + 42.700|date: 2009/09/17> + 42.750|date: 2009/09/18> + 42.280|date: 2009/09/21> + 42.790|date: 2009/09/22> + 41.920|date: 2009/09/23> + 41.200|date: 2009/09/24> + 40.690|date: 2009/09/25> + 42.460|date: 2009/09/28> + 42.830|date: 2009/09/29> + 42.740|date: 2009/09/30> + 40.710|date: 2009/10/01> + 41.100|date: 2009/10/02> + 41.570|date: 2009/10/05> + 43.020|date: 2009/10/06> + 43.180|date: 2009/10/07> + 43.700|date: 2009/10/08> + 45.010|date: 2009/10/09> + 45.710|date: 2009/10/12> + 45.150|date: 2009/10/13> + 45.910|date: 2009/10/14> + 45.590|date: 2009/10/15> + 45.200|date: 2009/10/16> + 46.200|date: 2009/10/19> + 45.720|date: 2009/10/20> + 44.820|date: 2009/10/21> + 45.680|date: 2009/10/22> + 44.410|date: 2009/10/23> + 42.880|date: 2009/10/26> + 42.310|date: 2009/10/27> + 40.580|date: 2009/10/28> + 42.570|date: 2009/11/05> + 42.190|date: 2009/11/06> + 43.930|date: 2009/11/09> + 44.000|date: 2009/11/10> + 44.940|date: 2009/11/11> + 44.090|date: 2009/11/12> + 44.640|date: 2009/11/13> + 45.370|date: 2009/11/16> + 45.240|date: 2009/11/17> + 44.940|date: 2009/11/18> + 43.840|date: 2009/11/19> + 44.100|date: 2009/11/20> + 44.880|date: 2009/11/23> + 44.520|date: 2009/11/24> + 45.430|date: 2009/11/25> + 43.650|date: 2009/11/27> + 46.030|date: 2009/11/30> + 46.400|date: 2009/12/01> + 46.730|date: 2009/12/02> + 45.440|date: 2009/12/03> + 45.830|date: 2009/12/04> + 45.730|date: 2009/12/07> + 45.820|date: 2009/12/08> + 45.680|date: 2009/12/09> + 46.430|date: 2009/12/10> + 46.550|date: 2009/12/11> + 47.140|date: 2009/12/14> + 46.750|date: 2009/12/15> + 47.060|date: 2009/12/16> + 46.060|date: 2009/12/17> + 46.160|date: 2009/12/18> + 46.180|date: 2009/12/21> + 46.330|date: 2009/12/22> + 46.600|date: 2009/12/23> + 46.790|date: 2009/12/24> + 46.800|date: 2009/12/28> + 46.950|date: 2009/12/29> + 46.880|date: 2009/12/30> + 46.250|date: 2009/12/31> + 47.570|date: 2010/01/04> + 48.950|date: 2010/01/05> + 49.380|date: 2010/01/06> + 49.910|date: 2010/01/07> + 49.410|date: 2010/01/08> + 50.710|date: 2010/01/11> + 50.450|date: 2010/01/12> + 51.000|date: 2010/01/13> + 51.670|date: 2010/01/14> + 51.110|date: 2010/01/15> + 52.100|date: 2010/01/19> + 51.150|date: 2010/01/20> + 50.470|date: 2010/01/21> + 49.100|date: 2010/01/22> + 50.180|date: 2010/01/25> + 49.720|date: 2010/01/26> + 49.810|date: 2010/01/27> + 49.190|date: 2010/01/28> + 48.430|date: 2010/01/29> + 49.180|date: 2010/02/01> + 49.700|date: 2010/02/02> + 50.940|date: 2010/02/03> + 48.300|date: 2010/02/04> + 47.650|date: 2010/02/05> + 45.950|date: 2010/02/08> + 47.060|date: 2010/02/09> + 47.110|date: 2010/02/10> + 47.360|date: 2010/02/11> + 47.140|date: 2010/02/12> + 48.250|date: 2010/02/16> + 48.740|date: 2010/02/17> + 48.850|date: 2010/02/18> + 49.040|date: 2010/02/19> + 49.120|date: 2010/02/22> + 48.130|date: 2010/02/23> + 49.070|date: 2010/02/24> + 49.190|date: 2010/02/25> + 49.450|date: 2010/02/26> + 50.020|date: 2010/03/01> + 49.940|date: 2010/03/02> + 50.170|date: 2010/03/03> + 50.570|date: 2010/03/04> + 51.510|date: 2010/03/05> + 51.700|date: 2010/03/08> + 51.250|date: 2010/03/09> + 52.470|date: 2010/03/10> + 52.630|date: 2010/03/11> + 52.690|date: 2010/03/12> + 52.770|date: 2010/03/15> + 53.700|date: 2010/03/16> + 54.640|date: 2010/03/17> + 54.820|date: 2010/03/18> + 54.100|date: 2010/03/19> + 53.860|date: 2010/03/22> + 53.500|date: 2010/03/23> + 53.650|date: 2010/03/24> + 53.210|date: 2010/03/25> + 53.470|date: 2010/03/26> + 53.650|date: 2010/03/29> + 53.790|date: 2010/03/30> + 54.290|date: 2010/03/31> + 54.740|date: 2010/04/01> + 55.520|date: 2010/04/05> + 55.960|date: 2010/04/06> + 55.280|date: 2010/04/07> + 55.400|date: 2010/04/08> + 55.760|date: 2010/04/09> + 55.560|date: 2010/04/12> + 55.470|date: 2010/04/13> + 56.560|date: 2010/04/14> + 55.470|date: 2010/04/15> + 54.420|date: 2010/04/16> + 54.590|date: 2010/04/19> + 55.320|date: 2010/04/20> + 54.750|date: 2010/04/21> + 54.600|date: 2010/04/22> + 55.470|date: 2010/04/23> + 54.730|date: 2010/04/26> + 52.410|date: 2010/04/27> + 49.630|date: 2010/04/28> + 52.330|date: 2010/04/29> + 50.960|date: 2010/04/30> + 51.430|date: 2010/05/03> + 48.820|date: 2010/05/04> + 48.140|date: 2010/05/05> + 46.280|date: 2010/05/06> + 44.270|date: 2010/05/07> + 49.750|date: 2010/05/10> + 48.940|date: 2010/05/11> + 50.040|date: 2010/05/12> + 48.420|date: 2010/05/13> + 45.900|date: 2010/05/14> + 45.970|date: 2010/05/17> + 45.010|date: 2010/05/18> + 44.340|date: 2010/05/19> + 41.620|date: 2010/05/20> + 43.390|date: 2010/05/21> + 42.220|date: 2010/05/24> + 42.490|date: 2010/05/25> + 42.760|date: 2010/05/26> + 45.830|date: 2010/05/27> + 44.300|date: 2010/05/28> + 43.130|date: 2010/06/01> + 44.640|date: 2010/06/02> + 44.460|date: 2010/06/03> + 41.330|date: 2010/06/04> + 40.480|date: 2010/06/07> + 41.760|date: 2010/06/08> + 41.220|date: 2010/06/09> + 42.780|date: 2010/06/10> + 42.790|date: 2010/06/11> + 42.490|date: 2010/06/14> + 44.380|date: 2010/06/15> + 44.020|date: 2010/06/16> + 43.750|date: 2010/06/17> + 44.400|date: 2010/06/18> + 44.450|date: 2010/06/21> + 43.770|date: 2010/06/22> + 43.410|date: 2010/06/23> + 42.690|date: 2010/06/24> + 43.590|date: 2010/06/25> + 44.780|date: 2010/06/28> + 42.360|date: 2010/06/29> + 42.670|date: 2010/06/30> + 43.310|date: 2010/07/01> + 43.120|date: 2010/07/02> + 43.560|date: 2010/07/06> + 45.470|date: 2010/07/07> + 47.190|date: 2010/07/08> + 48.080|date: 2010/07/09> + 47.910|date: 2010/07/12> + 48.880|date: 2010/07/13> + 48.410|date: 2010/07/14> + 48.380|date: 2010/07/15> + 46.260|date: 2010/07/16> + 46.510|date: 2010/07/19> + 47.870|date: 2010/07/20> + 46.880|date: 2010/07/21> + 49.850|date: 2010/07/22> + 50.510|date: 2010/07/23> + 51.040|date: 2010/07/26> + 50.710|date: 2010/07/27> + 49.520|date: 2010/07/28> + 49.800|date: 2010/07/29> + 49.190|date: 2010/07/30> + 50.990|date: 2010/08/02> + 49.810|date: 2010/08/03> + 51.050|date: 2010/08/04> + 51.280|date: 2010/08/05> + 50.750|date: 2010/08/06> + 51.480|date: 2010/08/09> + 50.890|date: 2010/08/10> + 49.450|date: 2010/08/11> + 48.670|date: 2010/08/12> + 47.760|date: 2010/08/13> + 47.560|date: 2010/08/16> + 48.270|date: 2010/08/17> + 46.560|date: 2010/08/19> + 46.630|date: 2010/08/20> volume |ticker: AFL> => 58637.000|date: 2009/08/21> + 32212.000|date: 2009/08/24> + 39874.000|date: 2009/08/25> + 37318.000|date: 2009/08/26> + 36624.000|date: 2009/08/27> + 32167.000|date: 2009/08/28> + 35380.000|date: 2009/08/31> + 66441.000|date: 2009/09/01> + 41430.000|date: 2009/09/02> + 37386.000|date: 2009/09/03> + 42611.000|date: 2009/09/04> + 41137.000|date: 2009/09/09> + 32188.000|date: 2009/09/10> + 37078.000|date: 2009/09/11> + 34262.000|date: 2009/09/14> + 36065.000|date: 2009/09/15> + 51892.000|date: 2009/09/16> + 44203.000|date: 2009/09/17> + 41853.000|date: 2009/09/18> + 35189.000|date: 2009/09/21> + 28762.000|date: 2009/09/22> + 32844.000|date: 2009/09/23> + 37024.000|date: 2009/09/24> + 29691.000|date: 2009/09/25> + 32073.000|date: 2009/09/28> + 58585.000|date: 2009/09/29> + 45719.000|date: 2009/09/30> + 54481.000|date: 2009/10/01> + 40434.000|date: 2009/10/02> + 41062.000|date: 2009/10/05> + 39041.000|date: 2009/10/06> + 29537.000|date: 2009/10/07> + 37320.000|date: 2009/10/08> + 38861.000|date: 2009/10/09> + 37925.000|date: 2009/10/12> + 44373.000|date: 2009/10/13> + 39289.000|date: 2009/10/14> + 33139.000|date: 2009/10/15> + 40081.000|date: 2009/10/16> + 34442.000|date: 2009/10/19> + 38334.000|date: 2009/10/20> + 32600.000|date: 2009/10/21> + 33840.000|date: 2009/10/22> + 31946.000|date: 2009/10/23> + 37803.000|date: 2009/10/26> + 44217.000|date: 2009/10/27> + 66718.000|date: 2009/10/28> + 44654.000|date: 2009/11/05> + 28324.000|date: 2009/11/06> + 37517.000|date: 2009/11/09> + 31947.000|date: 2009/11/10> + 37332.000|date: 2009/11/11> + 37658.000|date: 2009/11/12> + 28117.000|date: 2009/11/13> + 28963.000|date: 2009/11/16> + 24954.000|date: 2009/11/17> + 25660.000|date: 2009/11/18> + 42702.000|date: 2009/11/19> + 47537.000|date: 2009/11/20> + 35425.000|date: 2009/11/23> + 33850.000|date: 2009/11/24> + 24050.000|date: 2009/11/25> + 22165.000|date: 2009/11/27> + 60361.000|date: 2009/11/30> + 48426.000|date: 2009/12/01> + 31925.000|date: 2009/12/02> + 44404.000|date: 2009/12/03> + 44778.000|date: 2009/12/04> + 30595.000|date: 2009/12/07> + 34527.000|date: 2009/12/08> + 32634.000|date: 2009/12/09> + 40080.000|date: 2009/12/10> + 25655.000|date: 2009/12/11> + 30535.000|date: 2009/12/14> + 32273.000|date: 2009/12/15> + 35022.000|date: 2009/12/16> + 27634.000|date: 2009/12/17> + 37512.000|date: 2009/12/18> + 23103.000|date: 2009/12/21> + 24942.000|date: 2009/12/22> + 14290.000|date: 2009/12/23> + 6322.000|date: 2009/12/24> + 15166.000|date: 2009/12/28> + 12226.000|date: 2009/12/29> + 11626.000|date: 2009/12/30> + 14462.000|date: 2009/12/31> + 23619.000|date: 2010/01/04> + 39652.000|date: 2010/01/05> + 29257.000|date: 2010/01/06> + 27678.000|date: 2010/01/07> + 21966.000|date: 2010/01/08> + 28496.000|date: 2010/01/11> + 38487.000|date: 2010/01/12> + 25521.000|date: 2010/01/13> + 22668.000|date: 2010/01/14> + 29748.000|date: 2010/01/15> + 32637.000|date: 2010/01/19> + 26527.000|date: 2010/01/20> + 40621.000|date: 2010/01/21> + 41879.000|date: 2010/01/22> + 49459.000|date: 2010/01/25> + 49172.000|date: 2010/01/26> + 41766.000|date: 2010/01/27> + 42095.000|date: 2010/01/28> + 42330.000|date: 2010/01/29> + 34436.000|date: 2010/02/01> + 50146.000|date: 2010/02/02> + 59591.000|date: 2010/02/03> + 54462.000|date: 2010/02/04> + 89922.000|date: 2010/02/05> + 65666.000|date: 2010/02/08> + 55774.000|date: 2010/02/09> + 33420.000|date: 2010/02/10> + 33160.000|date: 2010/02/11> + 51927.000|date: 2010/02/12> + 31407.000|date: 2010/02/16> + 29503.000|date: 2010/02/17> + 24167.000|date: 2010/02/18> + 36060.000|date: 2010/02/19> + 27709.000|date: 2010/02/22> + 28916.000|date: 2010/02/23> + 22926.000|date: 2010/02/24> + 27514.000|date: 2010/02/25> + 23516.000|date: 2010/02/26> + 26710.000|date: 2010/03/01> + 23833.000|date: 2010/03/02> + 25623.000|date: 2010/03/03> + 25490.000|date: 2010/03/04> + 25886.000|date: 2010/03/05> + 22041.000|date: 2010/03/08> + 22227.000|date: 2010/03/09> + 35917.000|date: 2010/03/10> + 25402.000|date: 2010/03/11> + 18822.000|date: 2010/03/12> + 25015.000|date: 2010/03/15> + 23835.000|date: 2010/03/16> + 27067.000|date: 2010/03/17> + 24008.000|date: 2010/03/18> + 37236.000|date: 2010/03/19> + 21464.000|date: 2010/03/22> + 38022.000|date: 2010/03/23> + 23541.000|date: 2010/03/24> + 27155.000|date: 2010/03/25> + 24058.000|date: 2010/03/26> + 23535.000|date: 2010/03/29> + 27258.000|date: 2010/03/30> + 31534.000|date: 2010/03/31> + 22660.000|date: 2010/04/01> + 20807.000|date: 2010/04/05> + 24515.000|date: 2010/04/06> + 27284.000|date: 2010/04/07> + 27872.000|date: 2010/04/08> + 18634.000|date: 2010/04/09> + 22630.000|date: 2010/04/12> + 24292.000|date: 2010/04/13> + 23072.000|date: 2010/04/14> + 32373.000|date: 2010/04/15> + 48631.000|date: 2010/04/16> + 26413.000|date: 2010/04/19> + 21796.000|date: 2010/04/20> + 23928.000|date: 2010/04/21> + 24490.000|date: 2010/04/22> + 25701.000|date: 2010/04/23> + 24626.000|date: 2010/04/26> + 42352.000|date: 2010/04/27> + 149767.000|date: 2010/04/28> + 96483.000|date: 2010/04/29> + 44787.000|date: 2010/04/30> + 32042.000|date: 2010/05/03> + 96958.000|date: 2010/05/04> + 65084.000|date: 2010/05/05> + 101654.000|date: 2010/05/06> + 113364.000|date: 2010/05/07> + 138081.000|date: 2010/05/10> + 52757.000|date: 2010/05/11> + 44104.000|date: 2010/05/12> + 27909.000|date: 2010/05/13> + 86953.000|date: 2010/05/14> + 53197.000|date: 2010/05/17> + 66531.000|date: 2010/05/18> + 77234.000|date: 2010/05/19> + 74034.000|date: 2010/05/20> + 100220.000|date: 2010/05/21> + 55365.000|date: 2010/05/24> + 64550.000|date: 2010/05/25> + 63085.000|date: 2010/05/26> + 72278.000|date: 2010/05/27> + 50509.000|date: 2010/05/28> + 46002.000|date: 2010/06/01> + 50211.000|date: 2010/06/02> + 31536.000|date: 2010/06/03> + 67267.000|date: 2010/06/04> + 61608.000|date: 2010/06/07> + 67226.000|date: 2010/06/08> + 55301.000|date: 2010/06/09> + 40997.000|date: 2010/06/10> + 30571.000|date: 2010/06/11> + 37754.000|date: 2010/06/14> + 54244.000|date: 2010/06/15> + 37987.000|date: 2010/06/16> + 43756.000|date: 2010/06/17> + 42003.000|date: 2010/06/18> + 37693.000|date: 2010/06/21> + 44189.000|date: 2010/06/22> + 40207.000|date: 2010/06/23> + 39362.000|date: 2010/06/24> + 45728.000|date: 2010/06/25> + 70852.000|date: 2010/06/28> + 86902.000|date: 2010/06/29> + 62202.000|date: 2010/06/30> + 62905.000|date: 2010/07/01> + 35565.000|date: 2010/07/02> + 51657.000|date: 2010/07/06> + 59192.000|date: 2010/07/07> + 60490.000|date: 2010/07/08> + 38892.000|date: 2010/07/09> + 28808.000|date: 2010/07/12> + 58837.000|date: 2010/07/13> + 40370.000|date: 2010/07/14> + 39859.000|date: 2010/07/15> + 42452.000|date: 2010/07/16> + 32747.000|date: 2010/07/19> + 40023.000|date: 2010/07/20> + 51426.000|date: 2010/07/21> + 74568.000|date: 2010/07/22> + 74922.000|date: 2010/07/23> + 56548.000|date: 2010/07/26> + 56929.000|date: 2010/07/27> + 66365.000|date: 2010/07/28> + 47680.000|date: 2010/07/29> + 46429.000|date: 2010/07/30> + 45039.000|date: 2010/08/02> + 41229.000|date: 2010/08/03> + 40311.000|date: 2010/08/04> + 28687.000|date: 2010/08/05> + 29399.000|date: 2010/08/06> + 27962.000|date: 2010/08/09> + 27814.000|date: 2010/08/10> + 42516.000|date: 2010/08/11> + 45489.000|date: 2010/08/12> + 36596.000|date: 2010/08/13> + 24152.000|date: 2010/08/16> + 30795.000|date: 2010/08/17> + 43812.000|date: 2010/08/19> + 39956.000|date: 2010/08/20> open |ticker: AGN> => 55.710|date: 2009/08/21> + 55.820|date: 2009/08/24> + 55.880|date: 2009/08/25> + 55.860|date: 2009/08/26> + 55.880|date: 2009/08/27> + 55.920|date: 2009/08/28> + 54.710|date: 2009/08/31> + 55.360|date: 2009/09/01> + 54.990|date: 2009/09/02> + 54.355|date: 2009/09/03> + 53.880|date: 2009/09/04> + 55.420|date: 2009/09/09> + 56.480|date: 2009/09/10> + 56.660|date: 2009/09/11> + 56.390|date: 2009/09/14> + 56.870|date: 2009/09/15> + 57.170|date: 2009/09/16> + 58.500|date: 2009/09/17> + 58.110|date: 2009/09/18> + 57.220|date: 2009/09/21> + 57.190|date: 2009/09/22> + 57.740|date: 2009/09/23> + 57.340|date: 2009/09/24> + 54.520|date: 2009/09/25> + 56.670|date: 2009/09/28> + 57.890|date: 2009/09/29> + 57.200|date: 2009/09/30> + 56.800|date: 2009/10/01> + 55.400|date: 2009/10/02> + 55.230|date: 2009/10/05> + 56.270|date: 2009/10/06> + 55.870|date: 2009/10/07> + 56.450|date: 2009/10/08> + 56.360|date: 2009/10/09> + 56.900|date: 2009/10/12> + 57.000|date: 2009/10/13> + 57.150|date: 2009/10/14> + 57.630|date: 2009/10/15> + 58.540|date: 2009/10/16> + 57.910|date: 2009/10/19> + 58.310|date: 2009/10/20> + 56.940|date: 2009/10/21> + 57.150|date: 2009/10/22> + 57.640|date: 2009/10/23> + 56.900|date: 2009/10/26> + 56.150|date: 2009/10/27> + 55.940|date: 2009/10/28> + 57.590|date: 2009/11/05> + 58.640|date: 2009/11/06> + 59.430|date: 2009/11/09> + 59.610|date: 2009/11/10> + 60.560|date: 2009/11/11> + 59.980|date: 2009/11/12> + 59.240|date: 2009/11/13> + 59.680|date: 2009/11/16> + 59.540|date: 2009/11/17> + 60.080|date: 2009/11/18> + 58.300|date: 2009/11/19> + 58.130|date: 2009/11/20> + 58.610|date: 2009/11/23> + 58.840|date: 2009/11/24> + 59.290|date: 2009/11/25> + 57.960|date: 2009/11/27> + 58.510|date: 2009/11/30> + 58.660|date: 2009/12/01> + 58.600|date: 2009/12/02> + 58.850|date: 2009/12/03> + 59.340|date: 2009/12/04> + 59.280|date: 2009/12/07> + 59.050|date: 2009/12/08> + 58.840|date: 2009/12/09> + 59.490|date: 2009/12/10> + 60.690|date: 2009/12/11> + 60.820|date: 2009/12/14> + 61.650|date: 2009/12/15> + 61.760|date: 2009/12/16> + 60.470|date: 2009/12/17> + 60.410|date: 2009/12/18> + 61.180|date: 2009/12/21> + 61.790|date: 2009/12/22> + 62.100|date: 2009/12/23> + 62.830|date: 2009/12/24> + 62.580|date: 2009/12/28> + 63.430|date: 2009/12/29> + 62.880|date: 2009/12/30> + 63.500|date: 2009/12/31> + 63.560|date: 2010/01/04> + 63.120|date: 2010/01/05> + 62.670|date: 2010/01/06> + 62.230|date: 2010/01/07> + 60.850|date: 2010/01/08> + 60.560|date: 2010/01/11> + 60.340|date: 2010/01/12> + 60.340|date: 2010/01/13> + 59.850|date: 2010/01/14> + 60.370|date: 2010/01/15> + 60.170|date: 2010/01/19> + 61.460|date: 2010/01/20> + 61.310|date: 2010/01/21> + 59.490|date: 2010/01/22> + 58.930|date: 2010/01/25> + 58.270|date: 2010/01/26> + 57.970|date: 2010/01/27> + 59.170|date: 2010/01/28> + 57.890|date: 2010/01/29> + 57.690|date: 2010/02/01> + 58.130|date: 2010/02/02> + 56.640|date: 2010/02/03> + 55.350|date: 2010/02/04> + 57.080|date: 2010/02/05> + 57.910|date: 2010/02/08> + 58.590|date: 2010/02/09> + 58.800|date: 2010/02/10> + 58.410|date: 2010/02/11> + 59.230|date: 2010/02/12> + 59.820|date: 2010/02/16> + 60.100|date: 2010/02/17> + 59.460|date: 2010/02/18> + 59.460|date: 2010/02/19> + 59.520|date: 2010/02/22> + 58.960|date: 2010/02/23> + 58.470|date: 2010/02/24> + 58.600|date: 2010/02/25> + 58.750|date: 2010/02/26> + 58.590|date: 2010/03/01> + 59.955|date: 2010/03/02> + 60.370|date: 2010/03/03> + 59.790|date: 2010/03/04> + 61.040|date: 2010/03/05> + 62.050|date: 2010/03/08> + 61.280|date: 2010/03/09> + 62.600|date: 2010/03/10> + 61.880|date: 2010/03/11> + 62.120|date: 2010/03/12> + 62.150|date: 2010/03/15> + 62.930|date: 2010/03/16> + 62.910|date: 2010/03/17> + 63.730|date: 2010/03/18> + 63.840|date: 2010/03/19> + 63.880|date: 2010/03/22> + 64.420|date: 2010/03/23> + 64.060|date: 2010/03/24> + 64.510|date: 2010/03/25> + 64.150|date: 2010/03/26> + 64.240|date: 2010/03/29> + 64.320|date: 2010/03/30> + 64.620|date: 2010/03/31> + 65.550|date: 2010/04/01> + 65.340|date: 2010/04/05> + 64.920|date: 2010/04/06> + 64.080|date: 2010/04/07> + 63.220|date: 2010/04/08> + 63.610|date: 2010/04/09> + 63.450|date: 2010/04/12> + 63.190|date: 2010/04/13> + 62.630|date: 2010/04/14> + 62.340|date: 2010/04/15> + 62.190|date: 2010/04/16> + 62.610|date: 2010/04/19> + 63.430|date: 2010/04/20> + 64.510|date: 2010/04/21> + 62.440|date: 2010/04/22> + 61.840|date: 2010/04/23> + 62.440|date: 2010/04/26> + 61.490|date: 2010/04/27> + 60.710|date: 2010/04/28> + 61.220|date: 2010/04/29> + 62.130|date: 2010/04/30> + 63.900|date: 2010/05/03> + 63.410|date: 2010/05/04> + 62.500|date: 2010/05/05> + 62.800|date: 2010/05/06> + 60.990|date: 2010/05/07> + 61.160|date: 2010/05/10> + 62.300|date: 2010/05/11> + 62.400|date: 2010/05/12> + 63.190|date: 2010/05/13> + 62.280|date: 2010/05/14> + 61.220|date: 2010/05/17> + 61.870|date: 2010/05/18> + 61.100|date: 2010/05/19> + 59.700|date: 2010/05/20> + 58.000|date: 2010/05/21> + 57.720|date: 2010/05/24> + 56.420|date: 2010/05/25> + 58.240|date: 2010/05/26> + 59.260|date: 2010/05/27> + 59.490|date: 2010/05/28> + 59.570|date: 2010/06/01> + 58.795|date: 2010/06/02> + 60.250|date: 2010/06/03> + 60.110|date: 2010/06/04> + 58.730|date: 2010/06/07> + 57.990|date: 2010/06/08> + 58.670|date: 2010/06/09> + 58.500|date: 2010/06/10> + 58.870|date: 2010/06/11> + 59.990|date: 2010/06/14> + 60.400|date: 2010/06/15> + 61.290|date: 2010/06/16> + 61.750|date: 2010/06/17> + 61.610|date: 2010/06/18> + 61.790|date: 2010/06/21> + 61.720|date: 2010/06/22> + 60.430|date: 2010/06/23> + 59.600|date: 2010/06/24> + 59.360|date: 2010/06/25> + 59.780|date: 2010/06/28> + 58.670|date: 2010/06/29> + 57.780|date: 2010/06/30> + 58.320|date: 2010/07/01> + 59.510|date: 2010/07/02> + 62.290|date: 2010/07/06> + 62.060|date: 2010/07/07> + 64.210|date: 2010/07/08> + 64.900|date: 2010/07/09> + 65.210|date: 2010/07/12> + 66.020|date: 2010/07/13> + 65.190|date: 2010/07/14> + 65.200|date: 2010/07/15> + 65.410|date: 2010/07/16> + 64.000|date: 2010/07/19> + 62.970|date: 2010/07/20> + 64.230|date: 2010/07/21> + 63.240|date: 2010/07/22> + 62.330|date: 2010/07/23> + 60.960|date: 2010/07/26> + 61.580|date: 2010/07/27> + 60.900|date: 2010/07/28> + 61.330|date: 2010/07/29> + 60.270|date: 2010/07/30> + 65.180|date: 2010/08/02> + 64.620|date: 2010/08/03> + 63.440|date: 2010/08/04> + 63.930|date: 2010/08/05> + 63.610|date: 2010/08/06> + 64.850|date: 2010/08/09> + 63.990|date: 2010/08/10> + 63.100|date: 2010/08/11> + 62.470|date: 2010/08/12> + 63.010|date: 2010/08/13> + 63.130|date: 2010/08/16> + 63.300|date: 2010/08/17> + 63.430|date: 2010/08/19> + 62.800|date: 2010/08/20> high |ticker: AGN> => 56.240|date: 2009/08/21> + 56.470|date: 2009/08/24> + 56.470|date: 2009/08/25> + 56.160|date: 2009/08/26> + 56.000|date: 2009/08/27> + 55.930|date: 2009/08/28> + 55.930|date: 2009/08/31> + 56.000|date: 2009/09/01> + 55.030|date: 2009/09/02> + 54.680|date: 2009/09/03> + 55.080|date: 2009/09/04> + 56.640|date: 2009/09/09> + 57.400|date: 2009/09/10> + 56.660|date: 2009/09/11> + 57.053|date: 2009/09/14> + 57.370|date: 2009/09/15> + 58.840|date: 2009/09/16> + 58.500|date: 2009/09/17> + 58.170|date: 2009/09/18> + 57.810|date: 2009/09/21> + 57.958|date: 2009/09/22> + 58.040|date: 2009/09/23> + 57.600|date: 2009/09/24> + 56.790|date: 2009/09/25> + 58.250|date: 2009/09/28> + 58.160|date: 2009/09/29> + 57.200|date: 2009/09/30> + 56.890|date: 2009/10/01> + 55.790|date: 2009/10/02> + 56.280|date: 2009/10/05> + 56.760|date: 2009/10/06> + 56.240|date: 2009/10/07> + 56.980|date: 2009/10/08> + 56.860|date: 2009/10/09> + 57.430|date: 2009/10/12> + 57.000|date: 2009/10/13> + 57.730|date: 2009/10/14> + 58.950|date: 2009/10/15> + 58.850|date: 2009/10/16> + 58.730|date: 2009/10/19> + 58.950|date: 2009/10/20> + 57.880|date: 2009/10/21> + 57.680|date: 2009/10/22> + 57.640|date: 2009/10/23> + 57.690|date: 2009/10/26> + 56.900|date: 2009/10/27> + 55.980|date: 2009/10/28> + 59.370|date: 2009/11/05> + 59.490|date: 2009/11/06> + 59.900|date: 2009/11/09> + 60.410|date: 2009/11/10> + 60.850|date: 2009/11/11> + 60.250|date: 2009/11/12> + 59.920|date: 2009/11/13> + 60.140|date: 2009/11/16> + 60.060|date: 2009/11/17> + 60.250|date: 2009/11/18> + 59.030|date: 2009/11/19> + 58.820|date: 2009/11/20> + 59.140|date: 2009/11/23> + 59.340|date: 2009/11/24> + 59.400|date: 2009/11/25> + 58.670|date: 2009/11/27> + 58.510|date: 2009/11/30> + 59.120|date: 2009/12/01> + 59.190|date: 2009/12/02> + 59.550|date: 2009/12/03> + 59.370|date: 2009/12/04> + 60.000|date: 2009/12/07> + 59.190|date: 2009/12/08> + 59.370|date: 2009/12/09> + 60.940|date: 2009/12/10> + 60.830|date: 2009/12/11> + 61.950|date: 2009/12/14> + 61.830|date: 2009/12/15> + 61.890|date: 2009/12/16> + 61.310|date: 2009/12/17> + 60.835|date: 2009/12/18> + 61.990|date: 2009/12/21> + 62.500|date: 2009/12/22> + 62.740|date: 2009/12/23> + 62.970|date: 2009/12/24> + 63.500|date: 2009/12/28> + 64.080|date: 2009/12/29> + 63.490|date: 2009/12/30> + 63.680|date: 2009/12/31> + 63.740|date: 2010/01/04> + 63.670|date: 2010/01/05> + 63.110|date: 2010/01/06> + 62.400|date: 2010/01/07> + 61.045|date: 2010/01/08> + 60.670|date: 2010/01/11> + 60.480|date: 2010/01/12> + 60.490|date: 2010/01/13> + 60.430|date: 2010/01/14> + 60.850|date: 2010/01/15> + 61.790|date: 2010/01/19> + 61.980|date: 2010/01/20> + 61.380|date: 2010/01/21> + 60.060|date: 2010/01/22> + 59.150|date: 2010/01/25> + 58.590|date: 2010/01/26> + 59.097|date: 2010/01/27> + 59.200|date: 2010/01/28> + 58.010|date: 2010/01/29> + 58.070|date: 2010/02/01> + 58.470|date: 2010/02/02> + 57.233|date: 2010/02/03> + 59.360|date: 2010/02/04> + 58.360|date: 2010/02/05> + 58.660|date: 2010/02/08> + 59.350|date: 2010/02/09> + 58.890|date: 2010/02/10> + 59.860|date: 2010/02/11> + 59.470|date: 2010/02/12> + 59.950|date: 2010/02/16> + 60.100|date: 2010/02/17> + 59.650|date: 2010/02/18> + 59.740|date: 2010/02/19> + 59.520|date: 2010/02/22> + 59.200|date: 2010/02/23> + 58.865|date: 2010/02/24> + 58.730|date: 2010/02/25> + 58.890|date: 2010/02/26> + 60.000|date: 2010/03/01> + 60.380|date: 2010/03/02> + 60.600|date: 2010/03/03> + 60.210|date: 2010/03/04> + 62.150|date: 2010/03/05> + 62.050|date: 2010/03/08> + 61.610|date: 2010/03/09> + 62.780|date: 2010/03/10> + 62.110|date: 2010/03/11> + 62.350|date: 2010/03/12> + 62.850|date: 2010/03/15> + 63.050|date: 2010/03/16> + 63.820|date: 2010/03/17> + 63.745|date: 2010/03/18> + 64.860|date: 2010/03/19> + 64.690|date: 2010/03/22> + 64.510|date: 2010/03/23> + 64.350|date: 2010/03/24> + 65.050|date: 2010/03/25> + 64.330|date: 2010/03/26> + 64.790|date: 2010/03/29> + 64.950|date: 2010/03/30> + 65.790|date: 2010/03/31> + 65.870|date: 2010/04/01> + 65.530|date: 2010/04/05> + 65.140|date: 2010/04/06> + 64.110|date: 2010/04/07> + 63.690|date: 2010/04/08> + 63.740|date: 2010/04/09> + 63.760|date: 2010/04/12> + 63.220|date: 2010/04/13> + 62.910|date: 2010/04/14> + 62.680|date: 2010/04/15> + 62.540|date: 2010/04/16> + 63.580|date: 2010/04/19> + 64.650|date: 2010/04/20> + 64.510|date: 2010/04/21> + 62.500|date: 2010/04/22> + 62.450|date: 2010/04/23> + 62.850|date: 2010/04/26> + 62.480|date: 2010/04/27> + 61.420|date: 2010/04/28> + 62.310|date: 2010/04/29> + 64.510|date: 2010/04/30> + 64.290|date: 2010/05/03> + 63.660|date: 2010/05/04> + 63.110|date: 2010/05/05> + 63.020|date: 2010/05/06> + 60.990|date: 2010/05/07> + 62.990|date: 2010/05/10> + 62.950|date: 2010/05/11> + 63.370|date: 2010/05/12> + 63.470|date: 2010/05/13> + 62.350|date: 2010/05/14> + 61.660|date: 2010/05/17> + 62.800|date: 2010/05/18> + 61.550|date: 2010/05/19> + 60.400|date: 2010/05/20> + 58.600|date: 2010/05/21> + 58.240|date: 2010/05/24> + 58.150|date: 2010/05/25> + 59.690|date: 2010/05/26> + 59.650|date: 2010/05/27> + 61.166|date: 2010/05/28> + 60.020|date: 2010/06/01> + 59.880|date: 2010/06/02> + 61.340|date: 2010/06/03> + 60.170|date: 2010/06/04> + 58.910|date: 2010/06/07> + 58.410|date: 2010/06/08> + 58.860|date: 2010/06/09> + 59.470|date: 2010/06/10> + 59.910|date: 2010/06/11> + 60.750|date: 2010/06/14> + 61.750|date: 2010/06/15> + 61.680|date: 2010/06/16> + 61.770|date: 2010/06/17> + 61.680|date: 2010/06/18> + 62.000|date: 2010/06/21> + 62.180|date: 2010/06/22> + 60.430|date: 2010/06/23> + 59.880|date: 2010/06/24> + 59.950|date: 2010/06/25> + 60.040|date: 2010/06/28> + 59.120|date: 2010/06/29> + 58.750|date: 2010/06/30> + 58.320|date: 2010/07/01> + 64.890|date: 2010/07/02> + 63.920|date: 2010/07/06> + 63.740|date: 2010/07/07> + 65.300|date: 2010/07/08> + 65.750|date: 2010/07/09> + 65.790|date: 2010/07/12> + 66.950|date: 2010/07/13> + 65.630|date: 2010/07/14> + 65.680|date: 2010/07/15> + 65.690|date: 2010/07/16> + 64.220|date: 2010/07/19> + 63.830|date: 2010/07/20> + 64.230|date: 2010/07/21> + 63.640|date: 2010/07/22> + 63.800|date: 2010/07/23> + 62.390|date: 2010/07/26> + 61.740|date: 2010/07/27> + 61.290|date: 2010/07/28> + 61.810|date: 2010/07/29> + 61.410|date: 2010/07/30> + 66.190|date: 2010/08/02> + 64.620|date: 2010/08/03> + 63.855|date: 2010/08/04> + 64.200|date: 2010/08/05> + 64.780|date: 2010/08/06> + 65.000|date: 2010/08/09> + 64.370|date: 2010/08/10> + 63.610|date: 2010/08/11> + 63.660|date: 2010/08/12> + 63.930|date: 2010/08/13> + 63.280|date: 2010/08/16> + 64.130|date: 2010/08/17> + 63.440|date: 2010/08/19> + 63.280|date: 2010/08/20> low |ticker: AGN> => 55.000|date: 2009/08/21> + 55.590|date: 2009/08/24> + 55.740|date: 2009/08/25> + 55.540|date: 2009/08/26> + 55.330|date: 2009/08/27> + 54.510|date: 2009/08/28> + 54.460|date: 2009/08/31> + 54.760|date: 2009/09/01> + 54.150|date: 2009/09/02> + 53.420|date: 2009/09/03> + 53.760|date: 2009/09/04> + 55.420|date: 2009/09/09> + 56.000|date: 2009/09/10> + 55.780|date: 2009/09/11> + 56.020|date: 2009/09/14> + 56.650|date: 2009/09/15> + 57.000|date: 2009/09/16> + 57.500|date: 2009/09/17> + 57.150|date: 2009/09/18> + 56.930|date: 2009/09/21> + 57.190|date: 2009/09/22> + 57.070|date: 2009/09/23> + 56.530|date: 2009/09/24> + 54.190|date: 2009/09/25> + 56.420|date: 2009/09/28> + 56.940|date: 2009/09/29> + 55.920|date: 2009/09/30> + 55.910|date: 2009/10/01> + 54.250|date: 2009/10/02> + 54.590|date: 2009/10/05> + 55.740|date: 2009/10/06> + 55.285|date: 2009/10/07> + 56.070|date: 2009/10/08> + 56.285|date: 2009/10/09> + 56.720|date: 2009/10/12> + 56.411|date: 2009/10/13> + 56.740|date: 2009/10/14> + 57.440|date: 2009/10/15> + 57.800|date: 2009/10/16> + 57.820|date: 2009/10/19> + 56.950|date: 2009/10/20> + 56.780|date: 2009/10/21> + 56.123|date: 2009/10/22> + 56.210|date: 2009/10/23> + 56.080|date: 2009/10/26> + 55.710|date: 2009/10/27> + 53.420|date: 2009/10/28> + 57.590|date: 2009/11/05> + 58.465|date: 2009/11/06> + 57.550|date: 2009/11/09> + 58.920|date: 2009/11/10> + 59.440|date: 2009/11/11> + 59.330|date: 2009/11/12> + 59.166|date: 2009/11/13> + 59.680|date: 2009/11/16> + 59.340|date: 2009/11/17> + 59.140|date: 2009/11/18> + 58.040|date: 2009/11/19> + 58.130|date: 2009/11/20> + 57.020|date: 2009/11/23> + 58.260|date: 2009/11/24> + 58.670|date: 2009/11/25> + 57.820|date: 2009/11/27> + 57.420|date: 2009/11/30> + 58.530|date: 2009/12/01> + 58.200|date: 2009/12/02> + 58.330|date: 2009/12/03> + 58.660|date: 2009/12/04> + 58.990|date: 2009/12/07> + 58.400|date: 2009/12/08> + 58.400|date: 2009/12/09> + 59.300|date: 2009/12/10> + 60.130|date: 2009/12/11> + 60.660|date: 2009/12/14> + 61.055|date: 2009/12/15> + 60.850|date: 2009/12/16> + 59.835|date: 2009/12/17> + 59.700|date: 2009/12/18> + 61.090|date: 2009/12/21> + 60.780|date: 2009/12/22> + 62.100|date: 2009/12/23> + 62.420|date: 2009/12/24> + 62.580|date: 2009/12/28> + 63.280|date: 2009/12/29> + 62.100|date: 2009/12/30> + 63.000|date: 2009/12/31> + 62.600|date: 2010/01/04> + 62.620|date: 2010/01/05> + 62.240|date: 2010/01/06> + 61.020|date: 2010/01/07> + 60.045|date: 2010/01/08> + 60.050|date: 2010/01/11> + 59.860|date: 2010/01/12> + 58.920|date: 2010/01/13> + 59.520|date: 2010/01/14> + 59.950|date: 2010/01/15> + 59.900|date: 2010/01/19> + 60.510|date: 2010/01/20> + 59.690|date: 2010/01/21> + 58.680|date: 2010/01/22> + 58.170|date: 2010/01/25> + 57.750|date: 2010/01/26> + 57.650|date: 2010/01/27> + 57.660|date: 2010/01/28> + 57.010|date: 2010/01/29> + 57.380|date: 2010/02/01> + 56.080|date: 2010/02/02> + 56.070|date: 2010/02/03> + 55.250|date: 2010/02/04> + 56.990|date: 2010/02/05> + 57.430|date: 2010/02/08> + 58.270|date: 2010/02/09> + 57.780|date: 2010/02/10> + 58.120|date: 2010/02/11> + 58.460|date: 2010/02/12> + 59.280|date: 2010/02/16> + 59.600|date: 2010/02/17> + 59.060|date: 2010/02/18> + 58.980|date: 2010/02/19> + 58.610|date: 2010/02/22> + 58.090|date: 2010/02/23> + 58.250|date: 2010/02/24> + 57.750|date: 2010/02/25> + 58.300|date: 2010/02/26> + 58.400|date: 2010/03/01> + 59.730|date: 2010/03/02> + 59.580|date: 2010/03/03> + 59.670|date: 2010/03/04> + 60.940|date: 2010/03/05> + 61.330|date: 2010/03/08> + 60.990|date: 2010/03/09> + 61.900|date: 2010/03/10> + 61.150|date: 2010/03/11> + 61.010|date: 2010/03/12> + 61.940|date: 2010/03/15> + 62.400|date: 2010/03/16> + 62.870|date: 2010/03/17> + 62.880|date: 2010/03/18> + 63.570|date: 2010/03/19> + 63.760|date: 2010/03/22> + 64.000|date: 2010/03/23> + 63.890|date: 2010/03/24> + 64.000|date: 2010/03/25> + 64.000|date: 2010/03/26> + 64.140|date: 2010/03/29> + 64.210|date: 2010/03/30> + 64.335|date: 2010/03/31> + 65.020|date: 2010/04/01> + 65.080|date: 2010/04/05> + 64.420|date: 2010/04/06> + 62.820|date: 2010/04/07> + 63.000|date: 2010/04/08> + 63.110|date: 2010/04/09> + 63.080|date: 2010/04/12> + 62.580|date: 2010/04/13> + 62.130|date: 2010/04/14> + 62.050|date: 2010/04/15> + 61.410|date: 2010/04/16> + 62.430|date: 2010/04/19> + 63.100|date: 2010/04/20> + 62.280|date: 2010/04/21> + 61.367|date: 2010/04/22> + 61.430|date: 2010/04/23> + 61.790|date: 2010/04/26> + 60.360|date: 2010/04/27> + 60.710|date: 2010/04/28> + 61.220|date: 2010/04/29> + 61.920|date: 2010/04/30> + 63.560|date: 2010/05/03> + 62.530|date: 2010/05/04> + 62.220|date: 2010/05/05> + 58.450|date: 2010/05/06> + 58.230|date: 2010/05/07> + 61.150|date: 2010/05/10> + 62.040|date: 2010/05/11> + 62.140|date: 2010/05/12> + 62.420|date: 2010/05/13> + 60.660|date: 2010/05/14> + 60.230|date: 2010/05/17> + 61.310|date: 2010/05/18> + 60.210|date: 2010/05/19> + 58.310|date: 2010/05/20> + 57.150|date: 2010/05/21> + 57.580|date: 2010/05/24> + 56.260|date: 2010/05/25> + 57.940|date: 2010/05/26> + 58.840|date: 2010/05/27> + 59.220|date: 2010/05/28> + 58.610|date: 2010/06/01> + 58.330|date: 2010/06/02> + 60.060|date: 2010/06/03> + 58.360|date: 2010/06/04> + 58.000|date: 2010/06/07> + 57.580|date: 2010/06/08> + 57.500|date: 2010/06/09> + 58.225|date: 2010/06/10> + 58.870|date: 2010/06/11> + 59.710|date: 2010/06/14> + 60.340|date: 2010/06/15> + 61.170|date: 2010/06/16> + 60.650|date: 2010/06/17> + 61.160|date: 2010/06/18> + 61.160|date: 2010/06/21> + 60.430|date: 2010/06/22> + 59.360|date: 2010/06/23> + 59.160|date: 2010/06/24> + 58.960|date: 2010/06/25> + 59.240|date: 2010/06/28> + 57.620|date: 2010/06/29> + 57.320|date: 2010/06/30> + 57.450|date: 2010/07/01> + 59.500|date: 2010/07/02> + 60.870|date: 2010/07/06> + 61.450|date: 2010/07/07> + 63.280|date: 2010/07/08> + 64.580|date: 2010/07/09> + 64.950|date: 2010/07/12> + 65.710|date: 2010/07/13> + 64.720|date: 2010/07/14> + 64.400|date: 2010/07/15> + 63.730|date: 2010/07/16> + 63.090|date: 2010/07/19> + 62.600|date: 2010/07/20> + 62.250|date: 2010/07/21> + 62.310|date: 2010/07/22> + 57.750|date: 2010/07/23> + 60.760|date: 2010/07/26> + 60.890|date: 2010/07/27> + 60.850|date: 2010/07/28> + 60.250|date: 2010/07/29> + 59.520|date: 2010/07/30> + 62.500|date: 2010/08/02> + 63.310|date: 2010/08/03> + 62.800|date: 2010/08/04> + 63.260|date: 2010/08/05> + 63.000|date: 2010/08/06> + 64.310|date: 2010/08/09> + 63.400|date: 2010/08/10> + 62.750|date: 2010/08/11> + 62.350|date: 2010/08/12> + 63.010|date: 2010/08/13> + 62.050|date: 2010/08/16> + 63.060|date: 2010/08/17> + 62.650|date: 2010/08/19> + 62.650|date: 2010/08/20> close |ticker: AGN> => 55.430|date: 2009/08/21> + 55.940|date: 2009/08/24> + 55.850|date: 2009/08/25> + 55.910|date: 2009/08/26> + 55.820|date: 2009/08/27> + 55.100|date: 2009/08/28> + 55.920|date: 2009/08/31> + 55.080|date: 2009/09/01> + 54.490|date: 2009/09/02> + 53.950|date: 2009/09/03> + 54.920|date: 2009/09/04> + 56.180|date: 2009/09/09> + 56.660|date: 2009/09/10> + 56.390|date: 2009/09/11> + 56.920|date: 2009/09/14> + 57.080|date: 2009/09/15> + 58.550|date: 2009/09/16> + 58.180|date: 2009/09/17> + 57.430|date: 2009/09/18> + 57.340|date: 2009/09/21> + 57.750|date: 2009/09/22> + 57.100|date: 2009/09/23> + 56.750|date: 2009/09/24> + 56.420|date: 2009/09/25> + 57.900|date: 2009/09/28> + 57.000|date: 2009/09/29> + 56.760|date: 2009/09/30> + 55.950|date: 2009/10/01> + 54.960|date: 2009/10/02> + 55.870|date: 2009/10/05> + 55.910|date: 2009/10/06> + 56.210|date: 2009/10/07> + 56.310|date: 2009/10/08> + 56.750|date: 2009/10/09> + 57.180|date: 2009/10/12> + 56.710|date: 2009/10/13> + 57.630|date: 2009/10/14> + 58.870|date: 2009/10/15> + 57.920|date: 2009/10/16> + 58.560|date: 2009/10/19> + 57.120|date: 2009/10/20> + 57.150|date: 2009/10/21> + 57.490|date: 2009/10/22> + 56.730|date: 2009/10/23> + 56.120|date: 2009/10/26> + 56.290|date: 2009/10/27> + 53.550|date: 2009/10/28> + 59.160|date: 2009/11/05> + 59.250|date: 2009/11/06> + 59.870|date: 2009/11/09> + 60.290|date: 2009/11/10> + 60.060|date: 2009/11/11> + 59.470|date: 2009/11/12> + 59.630|date: 2009/11/13> + 59.930|date: 2009/11/16> + 60.060|date: 2009/11/17> + 60.040|date: 2009/11/18> + 58.650|date: 2009/11/19> + 58.620|date: 2009/11/20> + 58.600|date: 2009/11/23> + 59.080|date: 2009/11/24> + 59.330|date: 2009/11/25> + 58.290|date: 2009/11/27> + 58.130|date: 2009/11/30> + 58.900|date: 2009/12/01> + 58.620|date: 2009/12/02> + 58.750|date: 2009/12/03> + 59.160|date: 2009/12/04> + 59.400|date: 2009/12/07> + 58.690|date: 2009/12/08> + 59.340|date: 2009/12/09> + 60.590|date: 2009/12/10> + 60.360|date: 2009/12/11> + 61.710|date: 2009/12/14> + 61.740|date: 2009/12/15> + 60.920|date: 2009/12/16> + 60.340|date: 2009/12/17> + 60.640|date: 2009/12/18> + 61.500|date: 2009/12/21> + 62.260|date: 2009/12/22> + 62.600|date: 2009/12/23> + 62.640|date: 2009/12/24> + 63.450|date: 2009/12/28> + 63.610|date: 2009/12/29> + 63.490|date: 2009/12/30> + 63.010|date: 2009/12/31> + 63.320|date: 2010/01/04> + 62.850|date: 2010/01/05> + 62.460|date: 2010/01/06> + 61.120|date: 2010/01/07> + 60.470|date: 2010/01/08> + 60.640|date: 2010/01/11> + 60.120|date: 2010/01/12> + 59.870|date: 2010/01/13> + 60.190|date: 2010/01/14> + 60.040|date: 2010/01/15> + 61.740|date: 2010/01/19> + 61.200|date: 2010/01/20> + 59.750|date: 2010/01/21> + 58.710|date: 2010/01/22> + 58.460|date: 2010/01/25> + 58.140|date: 2010/01/26> + 58.990|date: 2010/01/27> + 57.660|date: 2010/01/28> + 57.500|date: 2010/01/29> + 58.020|date: 2010/02/01> + 56.960|date: 2010/02/02> + 56.770|date: 2010/02/03> + 57.390|date: 2010/02/04> + 58.030|date: 2010/02/05> + 58.170|date: 2010/02/08> + 58.750|date: 2010/02/09> + 58.480|date: 2010/02/10> + 59.670|date: 2010/02/11> + 59.450|date: 2010/02/12> + 59.850|date: 2010/02/16> + 59.740|date: 2010/02/17> + 59.620|date: 2010/02/18> + 59.530|date: 2010/02/19> + 59.130|date: 2010/02/22> + 58.230|date: 2010/02/23> + 58.820|date: 2010/02/24> + 58.720|date: 2010/02/25> + 58.430|date: 2010/02/26> + 59.610|date: 2010/03/01> + 60.130|date: 2010/03/02> + 59.670|date: 2010/03/03> + 60.100|date: 2010/03/04> + 62.100|date: 2010/03/05> + 61.540|date: 2010/03/08> + 61.350|date: 2010/03/09> + 62.110|date: 2010/03/10> + 62.110|date: 2010/03/11> + 62.310|date: 2010/03/12> + 62.840|date: 2010/03/15> + 62.970|date: 2010/03/16> + 63.810|date: 2010/03/17> + 63.690|date: 2010/03/18> + 64.000|date: 2010/03/19> + 64.360|date: 2010/03/22> + 64.390|date: 2010/03/23> + 64.100|date: 2010/03/24> + 64.060|date: 2010/03/25> + 64.120|date: 2010/03/26> + 64.420|date: 2010/03/29> + 64.900|date: 2010/03/30> + 65.320|date: 2010/03/31> + 65.250|date: 2010/04/01> + 65.170|date: 2010/04/05> + 64.480|date: 2010/04/06> + 63.150|date: 2010/04/07> + 63.550|date: 2010/04/08> + 63.330|date: 2010/04/09> + 63.170|date: 2010/04/12> + 62.730|date: 2010/04/13> + 62.530|date: 2010/04/14> + 62.360|date: 2010/04/15> + 61.710|date: 2010/04/16> + 63.200|date: 2010/04/19> + 64.440|date: 2010/04/20> + 62.550|date: 2010/04/21> + 62.000|date: 2010/04/22> + 62.400|date: 2010/04/23> + 61.800|date: 2010/04/26> + 60.410|date: 2010/04/27> + 60.950|date: 2010/04/28> + 61.980|date: 2010/04/29> + 63.690|date: 2010/04/30> + 63.960|date: 2010/05/03> + 62.710|date: 2010/05/04> + 62.820|date: 2010/05/05> + 60.880|date: 2010/05/06> + 59.310|date: 2010/05/07> + 62.950|date: 2010/05/10> + 62.320|date: 2010/05/11> + 63.310|date: 2010/05/12> + 62.620|date: 2010/05/13> + 61.060|date: 2010/05/14> + 61.430|date: 2010/05/17> + 61.400|date: 2010/05/18> + 60.920|date: 2010/05/19> + 58.400|date: 2010/05/20> + 58.050|date: 2010/05/21> + 57.660|date: 2010/05/24> + 58.110|date: 2010/05/25> + 58.280|date: 2010/05/26> + 59.640|date: 2010/05/27> + 60.190|date: 2010/05/28> + 58.650|date: 2010/06/01> + 59.870|date: 2010/06/02> + 61.240|date: 2010/06/03> + 58.560|date: 2010/06/04> + 58.040|date: 2010/06/07> + 58.170|date: 2010/06/08> + 57.670|date: 2010/06/09> + 59.170|date: 2010/06/10> + 59.850|date: 2010/06/11> + 60.050|date: 2010/06/14> + 61.730|date: 2010/06/15> + 61.330|date: 2010/06/16> + 61.450|date: 2010/06/17> + 61.270|date: 2010/06/18> + 61.490|date: 2010/06/21> + 60.540|date: 2010/06/22> + 59.810|date: 2010/06/23> + 59.410|date: 2010/06/24> + 59.810|date: 2010/06/25> + 59.470|date: 2010/06/28> + 57.900|date: 2010/06/29> + 58.260|date: 2010/06/30> + 58.100|date: 2010/07/01> + 62.290|date: 2010/07/02> + 61.820|date: 2010/07/06> + 63.720|date: 2010/07/07> + 64.580|date: 2010/07/08> + 65.490|date: 2010/07/09> + 65.630|date: 2010/07/12> + 65.710|date: 2010/07/13> + 65.120|date: 2010/07/14> + 65.540|date: 2010/07/15> + 64.000|date: 2010/07/16> + 63.710|date: 2010/07/19> + 63.770|date: 2010/07/20> + 62.610|date: 2010/07/21> + 62.560|date: 2010/07/22> + 61.070|date: 2010/07/23> + 61.520|date: 2010/07/26> + 61.050|date: 2010/07/27> + 60.960|date: 2010/07/28> + 60.520|date: 2010/07/29> + 61.060|date: 2010/07/30> + 64.720|date: 2010/08/02> + 63.480|date: 2010/08/03> + 63.720|date: 2010/08/04> + 64.020|date: 2010/08/05> + 64.760|date: 2010/08/06> + 64.560|date: 2010/08/09> + 64.210|date: 2010/08/10> + 63.020|date: 2010/08/11> + 63.440|date: 2010/08/12> + 63.660|date: 2010/08/13> + 62.970|date: 2010/08/16> + 63.930|date: 2010/08/17> + 63.060|date: 2010/08/19> + 62.960|date: 2010/08/20> volume |ticker: AGN> => 19968.000|date: 2009/08/21> + 13688.000|date: 2009/08/24> + 14321.000|date: 2009/08/25> + 9593.000|date: 2009/08/26> + 9535.000|date: 2009/08/27> + 15611.000|date: 2009/08/28> + 17695.000|date: 2009/08/31> + 18776.000|date: 2009/09/01> + 27813.000|date: 2009/09/02> + 23466.000|date: 2009/09/03> + 14102.000|date: 2009/09/04> + 21028.000|date: 2009/09/09> + 21954.000|date: 2009/09/10> + 16066.000|date: 2009/09/11> + 13939.000|date: 2009/09/14> + 17804.000|date: 2009/09/15> + 27389.000|date: 2009/09/16> + 31548.000|date: 2009/09/17> + 20729.000|date: 2009/09/18> + 11966.000|date: 2009/09/21> + 12014.000|date: 2009/09/22> + 9781.000|date: 2009/09/23> + 10251.000|date: 2009/09/24> + 13259.000|date: 2009/09/25> + 9675.000|date: 2009/09/28> + 17099.000|date: 2009/09/29> + 21277.000|date: 2009/09/30> + 13986.000|date: 2009/10/01> + 25495.000|date: 2009/10/02> + 13234.000|date: 2009/10/05> + 12995.000|date: 2009/10/06> + 12314.000|date: 2009/10/07> + 9999.000|date: 2009/10/08> + 6983.000|date: 2009/10/09> + 6344.000|date: 2009/10/12> + 9943.000|date: 2009/10/13> + 12447.000|date: 2009/10/14> + 20333.000|date: 2009/10/15> + 16751.000|date: 2009/10/16> + 14289.000|date: 2009/10/19> + 23034.000|date: 2009/10/20> + 15271.000|date: 2009/10/21> + 13188.000|date: 2009/10/22> + 17581.000|date: 2009/10/23> + 11615.000|date: 2009/10/26> + 13356.000|date: 2009/10/27> + 39009.000|date: 2009/10/28> + 24281.000|date: 2009/11/05> + 14601.000|date: 2009/11/06> + 13075.000|date: 2009/11/09> + 14569.000|date: 2009/11/10> + 16671.000|date: 2009/11/11> + 10776.000|date: 2009/11/12> + 9288.000|date: 2009/11/13> + 15459.000|date: 2009/11/16> + 8311.000|date: 2009/11/17> + 11790.000|date: 2009/11/18> + 21234.000|date: 2009/11/19> + 12395.000|date: 2009/11/20> + 13539.000|date: 2009/11/23> + 14599.000|date: 2009/11/24> + 9352.000|date: 2009/11/25> + 7053.000|date: 2009/11/27> + 19226.000|date: 2009/11/30> + 14432.000|date: 2009/12/01> + 17325.000|date: 2009/12/02> + 14624.000|date: 2009/12/03> + 15141.000|date: 2009/12/04> + 13958.000|date: 2009/12/07> + 12935.000|date: 2009/12/08> + 14289.000|date: 2009/12/09> + 18833.000|date: 2009/12/10> + 12153.000|date: 2009/12/11> + 18194.000|date: 2009/12/14> + 12228.000|date: 2009/12/15> + 17258.000|date: 2009/12/16> + 10971.000|date: 2009/12/17> + 20460.000|date: 2009/12/18> + 12170.000|date: 2009/12/21> + 12789.000|date: 2009/12/22> + 10671.000|date: 2009/12/23> + 6154.000|date: 2009/12/24> + 12143.000|date: 2009/12/28> + 13955.000|date: 2009/12/29> + 12923.000|date: 2009/12/30> + 9412.000|date: 2009/12/31> + 17448.000|date: 2010/01/04> + 12516.000|date: 2010/01/05> + 21291.000|date: 2010/01/06> + 25853.000|date: 2010/01/07> + 26506.000|date: 2010/01/08> + 18336.000|date: 2010/01/11> + 14962.000|date: 2010/01/12> + 25525.000|date: 2010/01/13> + 14575.000|date: 2010/01/14> + 24970.000|date: 2010/01/15> + 25642.000|date: 2010/01/19> + 20432.000|date: 2010/01/20> + 19502.000|date: 2010/01/21> + 20101.000|date: 2010/01/22> + 16751.000|date: 2010/01/25> + 12029.000|date: 2010/01/26> + 16308.000|date: 2010/01/27> + 18697.000|date: 2010/01/28> + 21060.000|date: 2010/01/29> + 18886.000|date: 2010/02/01> + 50877.000|date: 2010/02/02> + 33547.000|date: 2010/02/03> + 71432.000|date: 2010/02/04> + 45467.000|date: 2010/02/05> + 25055.000|date: 2010/02/08> + 23361.000|date: 2010/02/09> + 17583.000|date: 2010/02/10> + 19067.000|date: 2010/02/11> + 19757.000|date: 2010/02/12> + 12863.000|date: 2010/02/16> + 11455.000|date: 2010/02/17> + 10862.000|date: 2010/02/18> + 11395.000|date: 2010/02/19> + 13294.000|date: 2010/02/22> + 13249.000|date: 2010/02/23> + 9480.000|date: 2010/02/24> + 12460.000|date: 2010/02/25> + 13373.000|date: 2010/02/26> + 17878.000|date: 2010/03/01> + 17132.000|date: 2010/03/02> + 8576.000|date: 2010/03/03> + 10418.000|date: 2010/03/04> + 20656.000|date: 2010/03/05> + 14248.000|date: 2010/03/08> + 9945.000|date: 2010/03/09> + 23722.000|date: 2010/03/10> + 15120.000|date: 2010/03/11> + 15655.000|date: 2010/03/12> + 19431.000|date: 2010/03/15> + 10455.000|date: 2010/03/16> + 15703.000|date: 2010/03/17> + 11696.000|date: 2010/03/18> + 24149.000|date: 2010/03/19> + 10681.000|date: 2010/03/22> + 11744.000|date: 2010/03/23> + 14427.000|date: 2010/03/24> + 23204.000|date: 2010/03/25> + 13570.000|date: 2010/03/26> + 15393.000|date: 2010/03/29> + 17351.000|date: 2010/03/30> + 25353.000|date: 2010/03/31> + 15062.000|date: 2010/04/01> + 14181.000|date: 2010/04/05> + 24444.000|date: 2010/04/06> + 31880.000|date: 2010/04/07> + 23085.000|date: 2010/04/08> + 16826.000|date: 2010/04/09> + 12142.000|date: 2010/04/12> + 19331.000|date: 2010/04/13> + 20126.000|date: 2010/04/14> + 19863.000|date: 2010/04/15> + 23861.000|date: 2010/04/16> + 23429.000|date: 2010/04/19> + 26019.000|date: 2010/04/20> + 24073.000|date: 2010/04/21> + 22313.000|date: 2010/04/22> + 15348.000|date: 2010/04/23> + 14490.000|date: 2010/04/26> + 21184.000|date: 2010/04/27> + 15815.000|date: 2010/04/28> + 16128.000|date: 2010/04/29> + 47829.000|date: 2010/04/30> + 19090.000|date: 2010/05/03> + 14639.000|date: 2010/05/04> + 15263.000|date: 2010/05/05> + 26891.000|date: 2010/05/06> + 34423.000|date: 2010/05/07> + 30631.000|date: 2010/05/10> + 20233.000|date: 2010/05/11> + 14025.000|date: 2010/05/12> + 14762.000|date: 2010/05/13> + 20592.000|date: 2010/05/14> + 18122.000|date: 2010/05/17> + 18724.000|date: 2010/05/18> + 19807.000|date: 2010/05/19> + 28399.000|date: 2010/05/20> + 37660.000|date: 2010/05/21> + 34050.000|date: 2010/05/24> + 32281.000|date: 2010/05/25> + 27052.000|date: 2010/05/26> + 16485.000|date: 2010/05/27> + 29002.000|date: 2010/05/28> + 18415.000|date: 2010/06/01> + 27062.000|date: 2010/06/02> + 21576.000|date: 2010/06/03> + 27110.000|date: 2010/06/04> + 17392.000|date: 2010/06/07> + 34800.000|date: 2010/06/08> + 20939.000|date: 2010/06/09> + 15885.000|date: 2010/06/10> + 16330.000|date: 2010/06/11> + 18955.000|date: 2010/06/14> + 24125.000|date: 2010/06/15> + 20021.000|date: 2010/06/16> + 19542.000|date: 2010/06/17> + 15799.000|date: 2010/06/18> + 14123.000|date: 2010/06/21> + 19906.000|date: 2010/06/22> + 17192.000|date: 2010/06/23> + 19729.000|date: 2010/06/24> + 17129.000|date: 2010/06/25> + 11186.000|date: 2010/06/28> + 27343.000|date: 2010/06/29> + 28778.000|date: 2010/06/30> + 28059.000|date: 2010/07/01> + 117678.000|date: 2010/07/02> + 54903.000|date: 2010/07/06> + 30711.000|date: 2010/07/07> + 33793.000|date: 2010/07/08> + 22355.000|date: 2010/07/09> + 15713.000|date: 2010/07/12> + 28003.000|date: 2010/07/13> + 25942.000|date: 2010/07/14> + 16899.000|date: 2010/07/15> + 20761.000|date: 2010/07/16> + 14236.000|date: 2010/07/19> + 16247.000|date: 2010/07/20> + 19705.000|date: 2010/07/21> + 23475.000|date: 2010/07/22> + 77277.000|date: 2010/07/23> + 18678.000|date: 2010/07/26> + 19911.000|date: 2010/07/27> + 19884.000|date: 2010/07/28> + 26104.000|date: 2010/07/29> + 21370.000|date: 2010/07/30> + 56564.000|date: 2010/08/02> + 27358.000|date: 2010/08/03> + 15132.000|date: 2010/08/04> + 9508.000|date: 2010/08/05> + 15038.000|date: 2010/08/06> + 14001.000|date: 2010/08/09> + 12314.000|date: 2010/08/10> + 15159.000|date: 2010/08/11> + 15420.000|date: 2010/08/12> + 11899.000|date: 2010/08/13> + 14986.000|date: 2010/08/16> + 10017.000|date: 2010/08/17> + 14894.000|date: 2010/08/19> + 18291.000|date: 2010/08/20> open |ticker: AIG> => 34.420|date: 2009/08/21> + 35.000|date: 2009/08/24> + 34.670|date: 2009/08/25> + 34.130|date: 2009/08/26> + 40.350|date: 2009/08/27> + 52.980|date: 2009/08/28> + 45.070|date: 2009/08/31> + 41.040|date: 2009/09/01> + 34.250|date: 2009/09/02> + 41.590|date: 2009/09/03> + 43.280|date: 2009/09/04> + 36.090|date: 2009/09/09> + 38.450|date: 2009/09/10> + 37.270|date: 2009/09/11> + 36.530|date: 2009/09/14> + 42.220|date: 2009/09/15> + 40.480|date: 2009/09/16> + 40.220|date: 2009/09/17> + 40.250|date: 2009/09/18> + 39.330|date: 2009/09/21> + 52.470|date: 2009/09/22> + 47.170|date: 2009/09/23> + 47.950|date: 2009/09/24> + 44.910|date: 2009/09/25> + 45.350|date: 2009/09/28> + 46.700|date: 2009/09/29> + 45.780|date: 2009/09/30> + 43.570|date: 2009/10/01> + 39.050|date: 2009/10/02> + 43.970|date: 2009/10/05> + 44.030|date: 2009/10/06> + 44.450|date: 2009/10/07> + 46.560|date: 2009/10/08> + 43.870|date: 2009/10/09> + 44.800|date: 2009/10/12> + 44.580|date: 2009/10/13> + 45.140|date: 2009/10/14> + 44.670|date: 2009/10/15> + 44.090|date: 2009/10/16> + 43.580|date: 2009/10/19> + 40.830|date: 2009/10/20> + 39.803|date: 2009/10/21> + 39.160|date: 2009/10/22> + 40.850|date: 2009/10/23> + 39.290|date: 2009/10/26> + 35.670|date: 2009/10/27> + 33.370|date: 2009/10/28> + 37.170|date: 2009/11/05> + 35.440|date: 2009/11/06> + 36.220|date: 2009/11/09> + 38.960|date: 2009/11/10> + 36.680|date: 2009/11/11> + 37.090|date: 2009/11/12> + 36.260|date: 2009/11/13> + 37.020|date: 2009/11/16> + 35.840|date: 2009/11/17> + 36.050|date: 2009/11/18> + 36.000|date: 2009/11/19> + 35.620|date: 2009/11/20> + 35.630|date: 2009/11/23> + 35.240|date: 2009/11/24> + 35.240|date: 2009/11/25> + 33.120|date: 2009/11/27> + 32.480|date: 2009/11/30> + 29.580|date: 2009/12/01> + 31.240|date: 2009/12/02> + 31.290|date: 2009/12/03> + 30.790|date: 2009/12/04> + 30.050|date: 2009/12/07> + 29.700|date: 2009/12/08> + 30.100|date: 2009/12/09> + 29.790|date: 2009/12/10> + 29.040|date: 2009/12/11> + 28.380|date: 2009/12/14> + 28.580|date: 2009/12/15> + 29.270|date: 2009/12/16> + 28.490|date: 2009/12/17> + 28.390|date: 2009/12/18> + 28.300|date: 2009/12/21> + 28.070|date: 2009/12/22> + 30.510|date: 2009/12/23> + 29.690|date: 2009/12/24> + 30.930|date: 2009/12/28> + 32.200|date: 2009/12/29> + 31.250|date: 2009/12/30> + 30.650|date: 2009/12/31> + 30.530|date: 2010/01/04> + 29.980|date: 2010/01/05> + 29.350|date: 2010/01/06> + 29.000|date: 2010/01/07> + 28.630|date: 2010/01/08> + 29.830|date: 2010/01/11> + 29.490|date: 2010/01/12> + 28.990|date: 2010/01/13> + 28.720|date: 2010/01/14> + 28.560|date: 2010/01/15> + 28.050|date: 2010/01/19> + 28.060|date: 2010/01/20> + 28.010|date: 2010/01/21> + 27.690|date: 2010/01/22> + 26.740|date: 2010/01/25> + 25.700|date: 2010/01/26> + 24.480|date: 2010/01/27> + 25.850|date: 2010/01/28> + 24.530|date: 2010/01/29> + 24.380|date: 2010/02/01> + 23.990|date: 2010/02/02> + 23.890|date: 2010/02/03> + 23.530|date: 2010/02/04> + 22.500|date: 2010/02/05> + 22.270|date: 2010/02/08> + 22.380|date: 2010/02/09> + 23.210|date: 2010/02/10> + 26.500|date: 2010/02/11> + 25.820|date: 2010/02/12> + 27.430|date: 2010/02/16> + 27.530|date: 2010/02/17> + 26.410|date: 2010/02/18> + 26.540|date: 2010/02/19> + 26.890|date: 2010/02/22> + 28.220|date: 2010/02/23> + 27.160|date: 2010/02/24> + 27.440|date: 2010/02/25> + 25.665|date: 2010/02/26> + 27.960|date: 2010/03/01> + 25.930|date: 2010/03/02> + 25.180|date: 2010/03/03> + 25.090|date: 2010/03/04> + 26.940|date: 2010/03/05> + 29.430|date: 2010/03/08> + 28.390|date: 2010/03/09> + 33.900|date: 2010/03/10> + 37.610|date: 2010/03/11> + 36.100|date: 2010/03/12> + 34.510|date: 2010/03/15> + 34.790|date: 2010/03/16> + 34.480|date: 2010/03/17> + 34.840|date: 2010/03/18> + 34.920|date: 2010/03/19> + 33.820|date: 2010/03/22> + 33.570|date: 2010/03/23> + 33.010|date: 2010/03/24> + 33.710|date: 2010/03/25> + 34.830|date: 2010/03/26> + 34.650|date: 2010/03/29> + 34.860|date: 2010/03/30> + 33.950|date: 2010/03/31> + 34.290|date: 2010/04/01> + 34.430|date: 2010/04/05> + 35.490|date: 2010/04/06> + 36.520|date: 2010/04/07> + 39.920|date: 2010/04/08> + 38.160|date: 2010/04/09> + 39.130|date: 2010/04/12> + 41.310|date: 2010/04/13> + 40.390|date: 2010/04/14> + 39.980|date: 2010/04/15> + 40.060|date: 2010/04/16> + 38.740|date: 2010/04/19> + 39.620|date: 2010/04/20> + 41.770|date: 2010/04/21> + 40.740|date: 2010/04/22> + 43.730|date: 2010/04/23> + 44.820|date: 2010/04/26> + 42.180|date: 2010/04/27> + 38.560|date: 2010/04/28> + 40.500|date: 2010/04/29> + 40.450|date: 2010/04/30> + 39.530|date: 2010/05/03> + 38.700|date: 2010/05/04> + 37.000|date: 2010/05/05> + 37.780|date: 2010/05/06> + 38.070|date: 2010/05/07> + 41.270|date: 2010/05/10> + 40.610|date: 2010/05/11> + 43.820|date: 2010/05/12> + 41.550|date: 2010/05/13> + 39.970|date: 2010/05/14> + 39.620|date: 2010/05/17> + 39.450|date: 2010/05/18> + 37.230|date: 2010/05/19> + 36.300|date: 2010/05/20> + 34.250|date: 2010/05/21> + 36.280|date: 2010/05/24> + 33.030|date: 2010/05/25> + 35.120|date: 2010/05/26> + 35.010|date: 2010/05/27> + 36.990|date: 2010/05/28> + 34.940|date: 2010/06/01> + 34.310|date: 2010/06/02> + 35.190|date: 2010/06/03> + 34.450|date: 2010/06/04> + 34.980|date: 2010/06/07> + 34.070|date: 2010/06/08> + 34.500|date: 2010/06/09> + 34.740|date: 2010/06/10> + 34.760|date: 2010/06/11> + 35.220|date: 2010/06/14> + 37.270|date: 2010/06/15> + 37.430|date: 2010/06/16> + 38.040|date: 2010/06/17> + 37.770|date: 2010/06/18> + 38.400|date: 2010/06/21> + 38.570|date: 2010/06/22> + 38.020|date: 2010/06/23> + 37.700|date: 2010/06/24> + 36.920|date: 2010/06/25> + 37.230|date: 2010/06/28> + 35.620|date: 2010/06/29> + 34.530|date: 2010/06/30> + 34.410|date: 2010/07/01> + 34.090|date: 2010/07/02> + 33.710|date: 2010/07/06> + 33.840|date: 2010/07/07> + 35.670|date: 2010/07/08> + 35.480|date: 2010/07/09> + 35.720|date: 2010/07/12> + 36.560|date: 2010/07/13> + 37.610|date: 2010/07/14> + 37.510|date: 2010/07/15> + 36.690|date: 2010/07/16> + 35.720|date: 2010/07/19> + 34.720|date: 2010/07/20> + 36.670|date: 2010/07/21> + 35.950|date: 2010/07/22> + 36.460|date: 2010/07/23> + 36.670|date: 2010/07/26> + 38.840|date: 2010/07/27> + 38.900|date: 2010/07/28> + 39.390|date: 2010/07/29> + 38.330|date: 2010/07/30> + 39.130|date: 2010/08/02> + 40.050|date: 2010/08/03> + 39.870|date: 2010/08/04> + 39.780|date: 2010/08/05> + 40.520|date: 2010/08/06> + 40.920|date: 2010/08/09> + 41.030|date: 2010/08/10> + 39.120|date: 2010/08/11> + 37.000|date: 2010/08/12> + 37.200|date: 2010/08/13> + 36.310|date: 2010/08/16> + 36.580|date: 2010/08/17> + 36.840|date: 2010/08/19> + 35.230|date: 2010/08/20> high |ticker: AIG> => 35.000|date: 2009/08/21> + 35.450|date: 2009/08/24> + 34.750|date: 2009/08/25> + 38.050|date: 2009/08/26> + 50.040|date: 2009/08/27> + 55.900|date: 2009/08/28> + 47.670|date: 2009/08/31> + 43.150|date: 2009/09/01> + 39.920|date: 2009/09/02> + 42.010|date: 2009/09/03> + 43.730|date: 2009/09/04> + 39.860|date: 2009/09/09> + 40.750|date: 2009/09/10> + 38.680|date: 2009/09/11> + 41.300|date: 2009/09/14> + 43.050|date: 2009/09/15> + 41.290|date: 2009/09/16> + 40.950|date: 2009/09/17> + 40.800|date: 2009/09/18> + 49.940|date: 2009/09/21> + 54.400|date: 2009/09/22> + 49.560|date: 2009/09/23> + 49.110|date: 2009/09/24> + 45.930|date: 2009/09/25> + 47.060|date: 2009/09/28> + 47.490|date: 2009/09/29> + 46.070|date: 2009/09/30> + 43.680|date: 2009/10/01> + 43.330|date: 2009/10/02> + 44.000|date: 2009/10/05> + 46.500|date: 2009/10/06> + 46.830|date: 2009/10/07> + 47.420|date: 2009/10/08> + 44.750|date: 2009/10/09> + 45.150|date: 2009/10/12> + 45.670|date: 2009/10/13> + 45.400|date: 2009/10/14> + 46.550|date: 2009/10/15> + 44.600|date: 2009/10/16> + 43.690|date: 2009/10/19> + 42.190|date: 2009/10/20> + 41.150|date: 2009/10/21> + 41.950|date: 2009/10/22> + 41.450|date: 2009/10/23> + 39.580|date: 2009/10/26> + 36.240|date: 2009/10/27> + 36.680|date: 2009/10/28> + 39.950|date: 2009/11/05> + 37.167|date: 2009/11/06> + 36.620|date: 2009/11/09> + 39.350|date: 2009/11/10> + 37.990|date: 2009/11/11> + 37.440|date: 2009/11/12> + 36.950|date: 2009/11/13> + 37.020|date: 2009/11/16> + 36.430|date: 2009/11/17> + 36.750|date: 2009/11/18> + 36.690|date: 2009/11/19> + 35.800|date: 2009/11/20> + 35.720|date: 2009/11/23> + 35.280|date: 2009/11/24> + 35.240|date: 2009/11/25> + 33.990|date: 2009/11/27> + 33.400|date: 2009/11/30> + 31.970|date: 2009/12/01> + 31.680|date: 2009/12/02> + 31.510|date: 2009/12/03> + 31.200|date: 2009/12/04> + 31.460|date: 2009/12/07> + 30.140|date: 2009/12/08> + 30.110|date: 2009/12/09> + 30.290|date: 2009/12/10> + 29.090|date: 2009/12/11> + 29.980|date: 2009/12/14> + 29.680|date: 2009/12/15> + 29.450|date: 2009/12/16> + 28.970|date: 2009/12/17> + 28.480|date: 2009/12/18> + 28.380|date: 2009/12/21> + 31.910|date: 2009/12/22> + 30.870|date: 2009/12/23> + 30.730|date: 2009/12/24> + 32.800|date: 2009/12/28> + 32.250|date: 2009/12/29> + 31.540|date: 2009/12/30> + 31.090|date: 2009/12/31> + 30.540|date: 2010/01/04> + 30.360|date: 2010/01/05> + 29.400|date: 2010/01/06> + 29.100|date: 2010/01/07> + 30.200|date: 2010/01/08> + 30.270|date: 2010/01/11> + 30.150|date: 2010/01/12> + 29.250|date: 2010/01/13> + 28.890|date: 2010/01/14> + 28.650|date: 2010/01/15> + 29.570|date: 2010/01/19> + 29.100|date: 2010/01/20> + 28.780|date: 2010/01/21> + 27.750|date: 2010/01/22> + 27.000|date: 2010/01/25> + 25.940|date: 2010/01/26> + 25.190|date: 2010/01/27> + 26.020|date: 2010/01/28> + 24.740|date: 2010/01/29> + 24.500|date: 2010/02/01> + 24.400|date: 2010/02/02> + 24.450|date: 2010/02/03> + 23.740|date: 2010/02/04> + 22.620|date: 2010/02/05> + 22.800|date: 2010/02/08> + 23.800|date: 2010/02/09> + 27.640|date: 2010/02/10> + 28.650|date: 2010/02/11> + 27.120|date: 2010/02/12> + 27.890|date: 2010/02/16> + 27.840|date: 2010/02/17> + 27.520|date: 2010/02/18> + 26.830|date: 2010/02/19> + 29.300|date: 2010/02/22> + 28.770|date: 2010/02/23> + 28.460|date: 2010/02/24> + 28.550|date: 2010/02/25> + 25.940|date: 2010/02/26> + 27.980|date: 2010/03/01> + 25.940|date: 2010/03/02> + 25.450|date: 2010/03/03> + 27.290|date: 2010/03/04> + 28.620|date: 2010/03/05> + 30.250|date: 2010/03/08> + 34.800|date: 2010/03/09> + 37.340|date: 2010/03/10> + 38.450|date: 2010/03/11> + 36.450|date: 2010/03/12> + 36.370|date: 2010/03/15> + 35.980|date: 2010/03/16> + 34.680|date: 2010/03/17> + 35.380|date: 2010/03/18> + 35.020|date: 2010/03/19> + 34.180|date: 2010/03/22> + 33.800|date: 2010/03/23> + 34.330|date: 2010/03/24> + 35.670|date: 2010/03/25> + 35.600|date: 2010/03/26> + 35.000|date: 2010/03/29> + 35.150|date: 2010/03/30> + 34.720|date: 2010/03/31> + 34.490|date: 2010/04/01> + 35.450|date: 2010/04/05> + 36.380|date: 2010/04/06> + 39.900|date: 2010/04/07> + 40.800|date: 2010/04/08> + 39.300|date: 2010/04/09> + 42.000|date: 2010/04/12> + 41.740|date: 2010/04/13> + 40.970|date: 2010/04/14> + 41.190|date: 2010/04/15> + 41.950|date: 2010/04/16> + 39.870|date: 2010/04/19> + 42.120|date: 2010/04/20> + 42.900|date: 2010/04/21> + 43.500|date: 2010/04/22> + 45.000|date: 2010/04/23> + 45.900|date: 2010/04/26> + 42.700|date: 2010/04/27> + 40.470|date: 2010/04/28> + 40.880|date: 2010/04/29> + 40.730|date: 2010/04/30> + 40.160|date: 2010/05/03> + 39.200|date: 2010/05/04> + 38.200|date: 2010/05/05> + 38.620|date: 2010/05/06> + 40.000|date: 2010/05/07> + 41.840|date: 2010/05/10> + 43.990|date: 2010/05/11> + 44.360|date: 2010/05/12> + 42.640|date: 2010/05/13> + 40.180|date: 2010/05/14> + 39.960|date: 2010/05/17> + 39.980|date: 2010/05/18> + 38.940|date: 2010/05/19> + 36.960|date: 2010/05/20> + 36.580|date: 2010/05/21> + 36.650|date: 2010/05/24> + 34.570|date: 2010/05/25> + 35.630|date: 2010/05/26> + 36.460|date: 2010/05/27> + 37.000|date: 2010/05/28> + 35.900|date: 2010/06/01> + 35.680|date: 2010/06/02> + 35.660|date: 2010/06/03> + 35.299|date: 2010/06/04> + 35.450|date: 2010/06/07> + 34.640|date: 2010/06/08> + 35.740|date: 2010/06/09> + 35.390|date: 2010/06/10> + 35.170|date: 2010/06/11> + 38.550|date: 2010/06/14> + 38.230|date: 2010/06/15> + 38.500|date: 2010/06/16> + 38.480|date: 2010/06/17> + 38.200|date: 2010/06/18> + 39.710|date: 2010/06/21> + 39.140|date: 2010/06/22> + 38.710|date: 2010/06/23> + 37.700|date: 2010/06/24> + 37.300|date: 2010/06/25> + 37.330|date: 2010/06/28> + 36.010|date: 2010/06/29> + 36.010|date: 2010/06/30> + 34.850|date: 2010/07/01> + 34.325|date: 2010/07/02> + 34.480|date: 2010/07/06> + 35.420|date: 2010/07/07> + 35.800|date: 2010/07/08> + 36.140|date: 2010/07/09> + 36.150|date: 2010/07/12> + 38.370|date: 2010/07/13> + 37.890|date: 2010/07/14> + 37.650|date: 2010/07/15> + 37.000|date: 2010/07/16> + 35.970|date: 2010/07/19> + 36.400|date: 2010/07/20> + 36.770|date: 2010/07/21> + 36.860|date: 2010/07/22> + 37.250|date: 2010/07/23> + 39.480|date: 2010/07/26> + 40.110|date: 2010/07/27> + 40.000|date: 2010/07/28> + 40.080|date: 2010/07/29> + 39.300|date: 2010/07/30> + 40.680|date: 2010/08/02> + 40.170|date: 2010/08/03> + 40.430|date: 2010/08/04> + 40.410|date: 2010/08/05> + 42.190|date: 2010/08/06> + 42.090|date: 2010/08/09> + 41.030|date: 2010/08/10> + 39.263|date: 2010/08/11> + 37.650|date: 2010/08/12> + 37.500|date: 2010/08/13> + 36.500|date: 2010/08/16> + 36.980|date: 2010/08/17> + 36.880|date: 2010/08/19> + 36.150|date: 2010/08/20> low |ticker: AIG> => 32.530|date: 2009/08/21> + 33.640|date: 2009/08/24> + 33.610|date: 2009/08/25> + 33.280|date: 2009/08/26> + 39.250|date: 2009/08/27> + 45.550|date: 2009/08/28> + 42.800|date: 2009/08/31> + 35.650|date: 2009/09/01> + 32.660|date: 2009/09/02> + 39.500|date: 2009/09/03> + 39.450|date: 2009/09/04> + 35.550|date: 2009/09/09> + 36.800|date: 2009/09/10> + 36.630|date: 2009/09/11> + 36.300|date: 2009/09/14> + 38.080|date: 2009/09/15> + 39.590|date: 2009/09/16> + 39.000|date: 2009/09/17> + 39.120|date: 2009/09/18> + 39.230|date: 2009/09/21> + 45.550|date: 2009/09/22> + 46.030|date: 2009/09/23> + 44.100|date: 2009/09/24> + 42.910|date: 2009/09/25> + 44.450|date: 2009/09/28> + 45.020|date: 2009/09/29> + 43.180|date: 2009/09/30> + 40.150|date: 2009/10/01> + 36.860|date: 2009/10/02> + 41.560|date: 2009/10/05> + 43.060|date: 2009/10/06> + 43.800|date: 2009/10/07> + 43.400|date: 2009/10/08> + 43.370|date: 2009/10/09> + 43.400|date: 2009/10/12> + 43.800|date: 2009/10/13> + 43.750|date: 2009/10/14> + 44.090|date: 2009/10/15> + 42.600|date: 2009/10/16> + 40.630|date: 2009/10/19> + 39.580|date: 2009/10/20> + 38.870|date: 2009/10/21> + 37.760|date: 2009/10/22> + 38.650|date: 2009/10/23> + 35.520|date: 2009/10/26> + 34.000|date: 2009/10/27> + 33.130|date: 2009/10/28> + 36.880|date: 2009/11/05> + 35.050|date: 2009/11/06> + 35.880|date: 2009/11/09> + 37.080|date: 2009/11/10> + 36.020|date: 2009/11/11> + 36.060|date: 2009/11/12> + 36.200|date: 2009/11/13> + 35.610|date: 2009/11/16> + 35.480|date: 2009/11/17> + 36.000|date: 2009/11/18> + 35.500|date: 2009/11/19> + 35.000|date: 2009/11/20> + 35.060|date: 2009/11/23> + 34.270|date: 2009/11/24> + 34.420|date: 2009/11/25> + 33.000|date: 2009/11/27> + 28.040|date: 2009/11/30> + 28.830|date: 2009/12/01> + 30.270|date: 2009/12/02> + 29.570|date: 2009/12/03> + 29.600|date: 2009/12/04> + 29.920|date: 2009/12/07> + 29.320|date: 2009/12/08> + 29.420|date: 2009/12/09> + 28.745|date: 2009/12/10> + 27.400|date: 2009/12/11> + 27.510|date: 2009/12/14> + 28.300|date: 2009/12/15> + 28.560|date: 2009/12/16> + 28.000|date: 2009/12/17> + 27.850|date: 2009/12/18> + 27.960|date: 2009/12/21> + 28.010|date: 2009/12/22> + 29.170|date: 2009/12/23> + 29.010|date: 2009/12/24> + 30.760|date: 2009/12/28> + 31.130|date: 2009/12/29> + 30.460|date: 2009/12/30> + 29.970|date: 2009/12/31> + 29.410|date: 2010/01/04> + 29.150|date: 2010/01/05> + 28.760|date: 2010/01/06> + 28.270|date: 2010/01/07> + 28.610|date: 2010/01/08> + 29.040|date: 2010/01/11> + 28.270|date: 2010/01/12> + 28.350|date: 2010/01/13> + 28.370|date: 2010/01/14> + 28.040|date: 2010/01/15> + 27.290|date: 2010/01/19> + 27.780|date: 2010/01/20> + 27.420|date: 2010/01/21> + 26.350|date: 2010/01/22> + 25.500|date: 2010/01/25> + 24.080|date: 2010/01/26> + 23.040|date: 2010/01/27> + 24.050|date: 2010/01/28> + 24.080|date: 2010/01/29> + 23.440|date: 2010/02/01> + 23.670|date: 2010/02/02> + 23.710|date: 2010/02/03> + 22.560|date: 2010/02/04> + 21.540|date: 2010/02/05> + 21.800|date: 2010/02/08> + 22.150|date: 2010/02/09> + 22.953|date: 2010/02/10> + 26.020|date: 2010/02/11> + 25.380|date: 2010/02/12> + 27.050|date: 2010/02/16> + 26.660|date: 2010/02/17> + 26.250|date: 2010/02/18> + 26.340|date: 2010/02/19> + 26.570|date: 2010/02/22> + 26.580|date: 2010/02/23> + 26.860|date: 2010/02/24> + 27.000|date: 2010/02/25> + 24.710|date: 2010/02/26> + 25.780|date: 2010/03/01> + 24.500|date: 2010/03/02> + 24.540|date: 2010/03/03> + 24.990|date: 2010/03/04> + 26.740|date: 2010/03/05> + 28.650|date: 2010/03/08> + 28.080|date: 2010/03/09> + 33.200|date: 2010/03/10> + 35.020|date: 2010/03/11> + 33.830|date: 2010/03/12> + 33.300|date: 2010/03/15> + 33.340|date: 2010/03/16> + 33.820|date: 2010/03/17> + 34.100|date: 2010/03/18> + 33.850|date: 2010/03/19> + 33.100|date: 2010/03/22> + 32.250|date: 2010/03/23> + 32.940|date: 2010/03/24> + 33.340|date: 2010/03/25> + 33.860|date: 2010/03/26> + 33.860|date: 2010/03/29> + 34.080|date: 2010/03/30> + 33.600|date: 2010/03/31> + 33.810|date: 2010/04/01> + 33.900|date: 2010/04/05> + 35.200|date: 2010/04/06> + 35.920|date: 2010/04/07> + 37.520|date: 2010/04/08> + 37.748|date: 2010/04/09> + 38.670|date: 2010/04/12> + 39.900|date: 2010/04/13> + 39.500|date: 2010/04/14> + 39.500|date: 2010/04/15> + 39.020|date: 2010/04/16> + 38.330|date: 2010/04/19> + 39.360|date: 2010/04/20> + 40.500|date: 2010/04/21> + 40.200|date: 2010/04/22> + 43.350|date: 2010/04/23> + 44.200|date: 2010/04/26> + 37.030|date: 2010/04/27> + 38.220|date: 2010/04/28> + 39.900|date: 2010/04/29> + 38.220|date: 2010/04/30> + 39.090|date: 2010/05/03> + 37.850|date: 2010/05/04> + 36.090|date: 2010/05/05> + 33.370|date: 2010/05/06> + 35.000|date: 2010/05/07> + 40.360|date: 2010/05/10> + 40.030|date: 2010/05/11> + 41.300|date: 2010/05/12> + 40.510|date: 2010/05/13> + 39.170|date: 2010/05/14> + 37.390|date: 2010/05/17> + 37.500|date: 2010/05/18> + 36.400|date: 2010/05/19> + 34.600|date: 2010/05/20> + 33.630|date: 2010/05/21> + 34.500|date: 2010/05/24> + 32.110|date: 2010/05/25> + 33.900|date: 2010/05/26> + 34.590|date: 2010/05/27> + 34.990|date: 2010/05/28> + 34.180|date: 2010/06/01> + 34.050|date: 2010/06/02> + 34.550|date: 2010/06/03> + 34.300|date: 2010/06/04> + 33.800|date: 2010/06/07> + 33.510|date: 2010/06/08> + 34.000|date: 2010/06/09> + 34.300|date: 2010/06/10> + 34.410|date: 2010/06/11> + 35.220|date: 2010/06/14> + 37.010|date: 2010/06/15> + 37.220|date: 2010/06/16> + 37.320|date: 2010/06/17> + 37.400|date: 2010/06/18> + 38.300|date: 2010/06/21> + 38.130|date: 2010/06/22> + 37.350|date: 2010/06/23> + 36.700|date: 2010/06/24> + 35.570|date: 2010/06/25> + 36.310|date: 2010/06/28> + 34.200|date: 2010/06/29> + 34.400|date: 2010/06/30> + 33.000|date: 2010/07/01> + 32.500|date: 2010/07/02> + 33.050|date: 2010/07/06> + 33.370|date: 2010/07/07> + 34.800|date: 2010/07/08> + 35.190|date: 2010/07/09> + 35.200|date: 2010/07/12> + 36.030|date: 2010/07/13> + 36.860|date: 2010/07/14> + 36.500|date: 2010/07/15> + 35.260|date: 2010/07/16> + 34.670|date: 2010/07/19> + 34.510|date: 2010/07/20> + 35.070|date: 2010/07/21> + 35.720|date: 2010/07/22> + 35.900|date: 2010/07/23> + 36.660|date: 2010/07/26> + 37.940|date: 2010/07/27> + 38.500|date: 2010/07/28> + 38.080|date: 2010/07/29> + 38.010|date: 2010/07/30> + 39.100|date: 2010/08/02> + 39.160|date: 2010/08/03> + 39.410|date: 2010/08/04> + 39.510|date: 2010/08/05> + 39.900|date: 2010/08/06> + 40.760|date: 2010/08/09> + 40.070|date: 2010/08/10> + 37.600|date: 2010/08/11> + 36.860|date: 2010/08/12> + 36.530|date: 2010/08/13> + 35.510|date: 2010/08/16> + 36.100|date: 2010/08/17> + 35.340|date: 2010/08/19> + 34.750|date: 2010/08/20> close |ticker: AIG> => 32.850|date: 2009/08/21> + 33.850|date: 2009/08/24> + 33.970|date: 2009/08/25> + 37.690|date: 2009/08/26> + 47.840|date: 2009/08/27> + 50.230|date: 2009/08/28> + 45.330|date: 2009/08/31> + 36.000|date: 2009/09/01> + 37.950|date: 2009/09/02> + 41.750|date: 2009/09/03> + 40.050|date: 2009/09/04> + 38.890|date: 2009/09/09> + 37.850|date: 2009/09/10> + 37.550|date: 2009/09/11> + 41.110|date: 2009/09/14> + 38.800|date: 2009/09/15> + 40.320|date: 2009/09/16> + 39.430|date: 2009/09/17> + 39.910|date: 2009/09/18> + 48.400|date: 2009/09/21> + 45.800|date: 2009/09/22> + 46.710|date: 2009/09/23> + 45.000|date: 2009/09/24> + 44.600|date: 2009/09/25> + 46.140|date: 2009/09/28> + 45.220|date: 2009/09/29> + 44.110|date: 2009/09/30> + 40.900|date: 2009/10/01> + 43.080|date: 2009/10/02> + 42.750|date: 2009/10/05> + 44.830|date: 2009/10/06> + 45.900|date: 2009/10/07> + 43.750|date: 2009/10/08> + 44.220|date: 2009/10/09> + 44.400|date: 2009/10/12> + 44.530|date: 2009/10/13> + 44.410|date: 2009/10/14> + 44.610|date: 2009/10/15> + 43.200|date: 2009/10/16> + 41.170|date: 2009/10/19> + 40.430|date: 2009/10/20> + 39.030|date: 2009/10/21> + 41.490|date: 2009/10/22> + 38.900|date: 2009/10/23> + 36.250|date: 2009/10/26> + 34.010|date: 2009/10/27> + 35.330|date: 2009/10/28> + 39.280|date: 2009/11/05> + 35.480|date: 2009/11/06> + 36.180|date: 2009/11/09> + 37.590|date: 2009/11/10> + 36.750|date: 2009/11/11> + 36.260|date: 2009/11/12> + 36.390|date: 2009/11/13> + 35.750|date: 2009/11/16> + 36.100|date: 2009/11/17> + 36.160|date: 2009/11/18> + 35.660|date: 2009/11/19> + 35.100|date: 2009/11/20> + 35.280|date: 2009/11/23> + 35.000|date: 2009/11/24> + 34.680|date: 2009/11/25> + 33.300|date: 2009/11/27> + 28.400|date: 2009/11/30> + 30.840|date: 2009/12/01> + 31.190|date: 2009/12/02> + 29.890|date: 2009/12/03> + 30.120|date: 2009/12/04> + 30.170|date: 2009/12/07> + 29.990|date: 2009/12/08> + 29.660|date: 2009/12/09> + 28.930|date: 2009/12/10> + 28.370|date: 2009/12/11> + 29.080|date: 2009/12/14> + 28.930|date: 2009/12/15> + 28.950|date: 2009/12/16> + 28.210|date: 2009/12/17> + 28.190|date: 2009/12/18> + 28.060|date: 2009/12/21> + 31.050|date: 2009/12/22> + 29.410|date: 2009/12/23> + 30.120|date: 2009/12/24> + 31.500|date: 2009/12/28> + 31.660|date: 2009/12/29> + 30.600|date: 2009/12/30> + 29.980|date: 2009/12/31> + 29.890|date: 2010/01/04> + 29.330|date: 2010/01/05> + 29.140|date: 2010/01/06> + 28.580|date: 2010/01/07> + 29.340|date: 2010/01/08> + 29.630|date: 2010/01/11> + 28.460|date: 2010/01/12> + 29.060|date: 2010/01/13> + 28.600|date: 2010/01/14> + 28.060|date: 2010/01/15> + 28.250|date: 2010/01/19> + 27.960|date: 2010/01/20> + 27.550|date: 2010/01/21> + 26.500|date: 2010/01/22> + 26.090|date: 2010/01/25> + 24.400|date: 2010/01/26> + 24.910|date: 2010/01/27> + 24.160|date: 2010/01/28> + 24.230|date: 2010/01/29> + 23.960|date: 2010/02/01> + 23.970|date: 2010/02/02> + 23.790|date: 2010/02/03> + 22.590|date: 2010/02/04> + 22.410|date: 2010/02/05> + 22.160|date: 2010/02/08> + 23.140|date: 2010/02/09> + 26.920|date: 2010/02/10> + 26.300|date: 2010/02/11> + 26.820|date: 2010/02/12> + 27.430|date: 2010/02/16> + 26.900|date: 2010/02/17> + 26.710|date: 2010/02/18> + 26.530|date: 2010/02/19> + 28.430|date: 2010/02/22> + 26.760|date: 2010/02/23> + 27.990|date: 2010/02/24> + 27.510|date: 2010/02/25> + 24.770|date: 2010/02/26> + 25.780|date: 2010/03/01> + 25.030|date: 2010/03/02> + 24.880|date: 2010/03/03> + 26.710|date: 2010/03/04> + 28.080|date: 2010/03/05> + 29.100|date: 2010/03/08> + 32.770|date: 2010/03/09> + 36.240|date: 2010/03/10> + 35.110|date: 2010/03/11> + 34.230|date: 2010/03/12> + 34.320|date: 2010/03/15> + 33.610|date: 2010/03/16> + 34.410|date: 2010/03/17> + 34.640|date: 2010/03/18> + 34.800|date: 2010/03/19> + 33.390|date: 2010/03/22> + 33.280|date: 2010/03/23> + 33.170|date: 2010/03/24> + 34.510|date: 2010/03/25> + 34.210|date: 2010/03/26> + 34.450|date: 2010/03/29> + 34.190|date: 2010/03/30> + 34.140|date: 2010/03/31> + 34.110|date: 2010/04/01> + 35.060|date: 2010/04/05> + 35.910|date: 2010/04/06> + 39.690|date: 2010/04/07> + 37.590|date: 2010/04/08> + 38.140|date: 2010/04/09> + 41.220|date: 2010/04/12> + 40.150|date: 2010/04/13> + 39.740|date: 2010/04/14> + 39.980|date: 2010/04/15> + 39.150|date: 2010/04/16> + 39.090|date: 2010/04/19> + 41.630|date: 2010/04/20> + 40.900|date: 2010/04/21> + 43.250|date: 2010/04/22> + 44.380|date: 2010/04/23> + 44.510|date: 2010/04/26> + 37.370|date: 2010/04/27> + 39.510|date: 2010/04/28> + 40.230|date: 2010/04/29> + 38.900|date: 2010/04/30> + 39.540|date: 2010/05/03> + 38.250|date: 2010/05/04> + 37.700|date: 2010/05/05> + 36.750|date: 2010/05/06> + 38.700|date: 2010/05/07> + 40.980|date: 2010/05/10> + 42.890|date: 2010/05/11> + 41.400|date: 2010/05/12> + 40.650|date: 2010/05/13> + 39.720|date: 2010/05/14> + 39.000|date: 2010/05/17> + 37.780|date: 2010/05/18> + 37.330|date: 2010/05/19> + 34.810|date: 2010/05/20> + 35.960|date: 2010/05/21> + 34.530|date: 2010/05/24> + 34.490|date: 2010/05/25> + 34.050|date: 2010/05/26> + 36.460|date: 2010/05/27> + 35.380|date: 2010/05/28> + 34.250|date: 2010/06/01> + 35.060|date: 2010/06/02> + 35.200|date: 2010/06/03> + 34.750|date: 2010/06/04> + 34.080|date: 2010/06/07> + 34.310|date: 2010/06/08> + 34.220|date: 2010/06/09> + 35.300|date: 2010/06/10> + 35.080|date: 2010/06/11> + 37.090|date: 2010/06/14> + 37.880|date: 2010/06/15> + 37.870|date: 2010/06/16> + 37.770|date: 2010/06/17> + 37.910|date: 2010/06/18> + 38.760|date: 2010/06/21> + 38.270|date: 2010/06/22> + 37.810|date: 2010/06/23> + 36.770|date: 2010/06/24> + 36.950|date: 2010/06/25> + 36.380|date: 2010/06/28> + 34.520|date: 2010/06/29> + 34.440|date: 2010/06/30> + 33.880|date: 2010/07/01> + 33.100|date: 2010/07/02> + 33.710|date: 2010/07/06> + 35.340|date: 2010/07/07> + 35.510|date: 2010/07/08> + 35.900|date: 2010/07/09> + 35.570|date: 2010/07/12> + 37.990|date: 2010/07/13> + 37.530|date: 2010/07/14> + 37.380|date: 2010/07/15> + 35.640|date: 2010/07/16> + 35.390|date: 2010/07/19> + 36.310|date: 2010/07/20> + 35.310|date: 2010/07/21> + 36.490|date: 2010/07/22> + 36.770|date: 2010/07/23> + 38.700|date: 2010/07/26> + 39.150|date: 2010/07/27> + 39.030|date: 2010/07/28> + 38.970|date: 2010/07/29> + 38.470|date: 2010/07/30> + 40.040|date: 2010/08/02> + 39.590|date: 2010/08/03> + 40.020|date: 2010/08/04> + 39.900|date: 2010/08/05> + 40.930|date: 2010/08/06> + 41.640|date: 2010/08/09> + 40.190|date: 2010/08/10> + 37.840|date: 2010/08/11> + 37.100|date: 2010/08/12> + 36.670|date: 2010/08/13> + 35.960|date: 2010/08/16> + 36.420|date: 2010/08/17> + 35.550|date: 2010/08/19> + 35.170|date: 2010/08/20> volume |ticker: AIG> => 493973.000|date: 2009/08/21> + 310505.000|date: 2009/08/24> + 176934.000|date: 2009/08/25> + 274354.000|date: 2009/08/26> + 1490301.000|date: 2009/08/27> + 1307348.000|date: 2009/08/28> + 695993.000|date: 2009/08/31> + 872379.000|date: 2009/09/01> + 994155.000|date: 2009/09/02> + 568466.000|date: 2009/09/03> + 504582.000|date: 2009/09/04> + 552941.000|date: 2009/09/09> + 466686.000|date: 2009/09/10> + 382166.000|date: 2009/09/11> + 556658.000|date: 2009/09/14> + 525902.000|date: 2009/09/15> + 353441.000|date: 2009/09/16> + 242054.000|date: 2009/09/17> + 212114.000|date: 2009/09/18> + 1148925.000|date: 2009/09/21> + 1234558.000|date: 2009/09/22> + 676919.000|date: 2009/09/23> + 515709.000|date: 2009/09/24> + 330452.000|date: 2009/09/25> + 325726.000|date: 2009/09/28> + 298762.000|date: 2009/09/29> + 288311.000|date: 2009/09/30> + 268265.000|date: 2009/10/01> + 470580.000|date: 2009/10/02> + 302133.000|date: 2009/10/05> + 450337.000|date: 2009/10/06> + 290507.000|date: 2009/10/07> + 373933.000|date: 2009/10/08> + 181166.000|date: 2009/10/09> + 173152.000|date: 2009/10/12> + 217326.000|date: 2009/10/13> + 188074.000|date: 2009/10/14> + 325309.000|date: 2009/10/15> + 230694.000|date: 2009/10/16> + 263897.000|date: 2009/10/19> + 218125.000|date: 2009/10/20> + 178898.000|date: 2009/10/21> + 292034.000|date: 2009/10/22> + 184318.000|date: 2009/10/23> + 248598.000|date: 2009/10/26> + 230402.000|date: 2009/10/27> + 342579.000|date: 2009/10/28> + 310200.000|date: 2009/11/05> + 403373.000|date: 2009/11/06> + 161051.000|date: 2009/11/09> + 305099.000|date: 2009/11/10> + 288144.000|date: 2009/11/11> + 127367.000|date: 2009/11/12> + 104035.000|date: 2009/11/13> + 119142.000|date: 2009/11/16> + 92944.000|date: 2009/11/17> + 70872.000|date: 2009/11/18> + 75390.000|date: 2009/11/19> + 59468.000|date: 2009/11/20> + 58785.000|date: 2009/11/23> + 67339.000|date: 2009/11/24> + 42396.000|date: 2009/11/25> + 42093.000|date: 2009/11/27> + 407784.000|date: 2009/11/30> + 425397.000|date: 2009/12/01> + 144836.000|date: 2009/12/02> + 110913.000|date: 2009/12/03> + 86633.000|date: 2009/12/04> + 88464.000|date: 2009/12/07> + 61492.000|date: 2009/12/08> + 53710.000|date: 2009/12/09> + 69824.000|date: 2009/12/10> + 122638.000|date: 2009/12/11> + 133503.000|date: 2009/12/14> + 94329.000|date: 2009/12/15> + 55799.000|date: 2009/12/16> + 93813.000|date: 2009/12/17> + 71932.000|date: 2009/12/18> + 55370.000|date: 2009/12/21> + 291568.000|date: 2009/12/22> + 102462.000|date: 2009/12/23> + 53272.000|date: 2009/12/24> + 156122.000|date: 2009/12/28> + 64651.000|date: 2009/12/29> + 49730.000|date: 2009/12/30> + 52354.000|date: 2009/12/31> + 77547.000|date: 2010/01/04> + 89204.000|date: 2010/01/05> + 71689.000|date: 2010/01/06> + 92442.000|date: 2010/01/07> + 127073.000|date: 2010/01/08> + 107306.000|date: 2010/01/11> + 90455.000|date: 2010/01/12> + 61442.000|date: 2010/01/13> + 61457.000|date: 2010/01/14> + 55479.000|date: 2010/01/15> + 181878.000|date: 2010/01/19> + 69169.000|date: 2010/01/20> + 80236.000|date: 2010/01/21> + 59054.000|date: 2010/01/22> + 66763.000|date: 2010/01/25> + 85855.000|date: 2010/01/26> + 164355.000|date: 2010/01/27> + 71225.000|date: 2010/01/28> + 57119.000|date: 2010/01/29> + 46393.000|date: 2010/02/01> + 58783.000|date: 2010/02/02> + 48191.000|date: 2010/02/03> + 59560.000|date: 2010/02/04> + 74988.000|date: 2010/02/05> + 42942.000|date: 2010/02/08> + 97105.000|date: 2010/02/09> + 316333.000|date: 2010/02/10> + 311526.000|date: 2010/02/11> + 133962.000|date: 2010/02/12> + 68954.000|date: 2010/02/16> + 53706.000|date: 2010/02/17> + 64879.000|date: 2010/02/18> + 46724.000|date: 2010/02/19> + 241546.000|date: 2010/02/22> + 136134.000|date: 2010/02/23> + 121280.000|date: 2010/02/24> + 123759.000|date: 2010/02/25> + 271264.000|date: 2010/02/26> + 296586.000|date: 2010/03/01> + 181921.000|date: 2010/03/02> + 104239.000|date: 2010/03/03> + 258020.000|date: 2010/03/04> + 195166.000|date: 2010/03/05> + 273124.000|date: 2010/03/08> + 579178.000|date: 2010/03/09> + 706508.000|date: 2010/03/10> + 465814.000|date: 2010/03/11> + 210110.000|date: 2010/03/12> + 436721.000|date: 2010/03/15> + 353365.000|date: 2010/03/16> + 180176.000|date: 2010/03/17> + 143300.000|date: 2010/03/18> + 113267.000|date: 2010/03/19> + 147722.000|date: 2010/03/22> + 130927.000|date: 2010/03/23> + 137575.000|date: 2010/03/24> + 294546.000|date: 2010/03/25> + 130334.000|date: 2010/03/26> + 108406.000|date: 2010/03/29> + 86154.000|date: 2010/03/30> + 81214.000|date: 2010/03/31> + 62501.000|date: 2010/04/01> + 162812.000|date: 2010/04/05> + 199709.000|date: 2010/04/06> + 345287.000|date: 2010/04/07> + 338950.000|date: 2010/04/08> + 222861.000|date: 2010/04/09> + 459058.000|date: 2010/04/12> + 221175.000|date: 2010/04/13> + 152299.000|date: 2010/04/14> + 169729.000|date: 2010/04/15> + 304082.000|date: 2010/04/16> + 148231.000|date: 2010/04/19> + 275698.000|date: 2010/04/20> + 241199.000|date: 2010/04/21> + 296747.000|date: 2010/04/22> + 197543.000|date: 2010/04/23> + 170424.000|date: 2010/04/26> + 335388.000|date: 2010/04/27> + 242883.000|date: 2010/04/28> + 106060.000|date: 2010/04/29> + 119059.000|date: 2010/04/30> + 77822.000|date: 2010/05/03> + 74193.000|date: 2010/05/04> + 94295.000|date: 2010/05/05> + 132645.000|date: 2010/05/06> + 263757.000|date: 2010/05/07> + 102039.000|date: 2010/05/10> + 184304.000|date: 2010/05/11> + 160404.000|date: 2010/05/12> + 94542.000|date: 2010/05/13> + 73116.000|date: 2010/05/14> + 76231.000|date: 2010/05/17> + 81456.000|date: 2010/05/18> + 93695.000|date: 2010/05/19> + 108501.000|date: 2010/05/20> + 101022.000|date: 2010/05/21> + 76546.000|date: 2010/05/24> + 92388.000|date: 2010/05/25> + 88359.000|date: 2010/05/26> + 80307.000|date: 2010/05/27> + 62796.000|date: 2010/05/28> + 65749.000|date: 2010/06/01> + 54404.000|date: 2010/06/02> + 43265.000|date: 2010/06/03> + 39138.000|date: 2010/06/04> + 37468.000|date: 2010/06/07> + 47072.000|date: 2010/06/08> + 57967.000|date: 2010/06/09> + 35649.000|date: 2010/06/10> + 25337.000|date: 2010/06/11> + 112745.000|date: 2010/06/14> + 58698.000|date: 2010/06/15> + 49264.000|date: 2010/06/16> + 33396.000|date: 2010/06/17> + 33757.000|date: 2010/06/18> + 73865.000|date: 2010/06/21> + 39192.000|date: 2010/06/22> + 32762.000|date: 2010/06/23> + 30694.000|date: 2010/06/24> + 45533.000|date: 2010/06/25> + 23928.000|date: 2010/06/28> + 39186.000|date: 2010/06/29> + 43019.000|date: 2010/06/30> + 45945.000|date: 2010/07/01> + 40450.000|date: 2010/07/02> + 35048.000|date: 2010/07/06> + 40485.000|date: 2010/07/07> + 33272.000|date: 2010/07/08> + 39148.000|date: 2010/07/09> + 28552.000|date: 2010/07/12> + 76288.000|date: 2010/07/13> + 37787.000|date: 2010/07/14> + 35203.000|date: 2010/07/15> + 42296.000|date: 2010/07/16> + 30918.000|date: 2010/07/19> + 38123.000|date: 2010/07/20> + 34402.000|date: 2010/07/21> + 39887.000|date: 2010/07/22> + 31878.000|date: 2010/07/23> + 80274.000|date: 2010/07/26> + 64224.000|date: 2010/07/27> + 42174.000|date: 2010/07/28> + 43403.000|date: 2010/07/29> + 24051.000|date: 2010/07/30> + 78418.000|date: 2010/08/02> + 36260.000|date: 2010/08/03> + 45542.000|date: 2010/08/04> + 40861.000|date: 2010/08/05> + 133584.000|date: 2010/08/06> + 52998.000|date: 2010/08/09> + 48098.000|date: 2010/08/10> + 48579.000|date: 2010/08/11> + 32078.000|date: 2010/08/12> + 32072.000|date: 2010/08/13> + 34427.000|date: 2010/08/16> + 28871.000|date: 2010/08/17> + 34737.000|date: 2010/08/19> + 34194.000|date: 2010/08/20> open |ticker: AIV> => 11.460|date: 2009/08/21> + 12.120|date: 2009/08/24> + 12.170|date: 2009/08/25> + 12.270|date: 2009/08/26> + 12.400|date: 2009/08/27> + 12.680|date: 2009/08/28> + 12.320|date: 2009/08/31> + 12.120|date: 2009/09/01> + 11.420|date: 2009/09/02> + 11.440|date: 2009/09/03> + 11.590|date: 2009/09/04> + 12.160|date: 2009/09/09> + 12.580|date: 2009/09/10> + 13.390|date: 2009/09/11> + 12.940|date: 2009/09/14> + 13.570|date: 2009/09/15> + 14.300|date: 2009/09/16> + 15.500|date: 2009/09/17> + 14.850|date: 2009/09/18> + 14.740|date: 2009/09/21> + 14.740|date: 2009/09/22> + 15.320|date: 2009/09/23> + 14.810|date: 2009/09/24> + 13.800|date: 2009/09/25> + 13.800|date: 2009/09/28> + 14.330|date: 2009/09/29> + 14.780|date: 2009/09/30> + 14.670|date: 2009/10/01> + 13.700|date: 2009/10/02> + 13.780|date: 2009/10/05> + 14.510|date: 2009/10/06> + 14.400|date: 2009/10/07> + 14.720|date: 2009/10/08> + 15.000|date: 2009/10/09> + 15.580|date: 2009/10/12> + 15.400|date: 2009/10/13> + 15.180|date: 2009/10/14> + 15.920|date: 2009/10/15> + 15.410|date: 2009/10/16> + 15.340|date: 2009/10/19> + 15.280|date: 2009/10/20> + 14.750|date: 2009/10/21> + 14.630|date: 2009/10/22> + 14.750|date: 2009/10/23> + 14.560|date: 2009/10/26> + 14.250|date: 2009/10/27> + 13.580|date: 2009/10/28> + 12.730|date: 2009/11/05> + 12.510|date: 2009/11/06> + 12.790|date: 2009/11/09> + 13.290|date: 2009/11/10> + 13.290|date: 2009/11/11> + 13.380|date: 2009/11/12> + 13.390|date: 2009/11/13> + 13.710|date: 2009/11/16> + 13.850|date: 2009/11/17> + 13.690|date: 2009/11/18> + 13.630|date: 2009/11/19> + 13.230|date: 2009/11/20> + 13.690|date: 2009/11/23> + 13.470|date: 2009/11/24> + 13.110|date: 2009/11/25> + 12.800|date: 2009/11/27> + 12.830|date: 2009/11/30> + 13.670|date: 2009/12/01> + 13.770|date: 2009/12/02> + 14.250|date: 2009/12/03> + 14.410|date: 2009/12/04> + 14.690|date: 2009/12/07> + 14.390|date: 2009/12/08> + 14.740|date: 2009/12/09> + 14.790|date: 2009/12/10> + 14.650|date: 2009/12/11> + 14.910|date: 2009/12/14> + 15.130|date: 2009/12/15> + 15.270|date: 2009/12/16> + 15.160|date: 2009/12/17> + 15.200|date: 2009/12/18> + 15.430|date: 2009/12/21> + 15.580|date: 2009/12/22> + 15.830|date: 2009/12/23> + 16.370|date: 2009/12/24> + 16.670|date: 2009/12/28> + 16.770|date: 2009/12/29> + 15.990|date: 2009/12/30> + 16.030|date: 2009/12/31> + 16.150|date: 2010/01/04> + 16.070|date: 2010/01/05> + 16.410|date: 2010/01/06> + 16.590|date: 2010/01/07> + 17.040|date: 2010/01/08> + 16.970|date: 2010/01/11> + 16.850|date: 2010/01/12> + 16.590|date: 2010/01/13> + 16.910|date: 2010/01/14> + 16.630|date: 2010/01/15> + 16.570|date: 2010/01/19> + 16.800|date: 2010/01/20> + 16.520|date: 2010/01/21> + 15.800|date: 2010/01/22> + 15.560|date: 2010/01/25> + 15.530|date: 2010/01/26> + 15.380|date: 2010/01/27> + 15.680|date: 2010/01/28> + 15.550|date: 2010/01/29> + 15.430|date: 2010/02/01> + 15.710|date: 2010/02/02> + 15.990|date: 2010/02/03> + 15.730|date: 2010/02/04> + 15.430|date: 2010/02/05> + 15.630|date: 2010/02/08> + 15.420|date: 2010/02/09> + 15.490|date: 2010/02/10> + 15.380|date: 2010/02/11> + 15.610|date: 2010/02/12> + 16.080|date: 2010/02/16> + 16.650|date: 2010/02/17> + 16.730|date: 2010/02/18> + 16.810|date: 2010/02/19> + 16.620|date: 2010/02/22> + 16.500|date: 2010/02/23> + 16.610|date: 2010/02/24> + 16.440|date: 2010/02/25> + 16.780|date: 2010/02/26> + 16.760|date: 2010/03/01> + 16.800|date: 2010/03/02> + 16.960|date: 2010/03/03> + 16.920|date: 2010/03/04> + 17.110|date: 2010/03/05> + 17.600|date: 2010/03/08> + 17.750|date: 2010/03/09> + 17.840|date: 2010/03/10> + 17.860|date: 2010/03/11> + 17.920|date: 2010/03/12> + 17.730|date: 2010/03/15> + 17.760|date: 2010/03/16> + 17.940|date: 2010/03/17> + 18.330|date: 2010/03/18> + 18.280|date: 2010/03/19> + 17.760|date: 2010/03/22> + 18.150|date: 2010/03/23> + 18.180|date: 2010/03/24> + 18.560|date: 2010/03/25> + 18.790|date: 2010/03/26> + 18.800|date: 2010/03/29> + 18.390|date: 2010/03/30> + 18.390|date: 2010/03/31> + 18.620|date: 2010/04/01> + 18.710|date: 2010/04/05> + 19.560|date: 2010/04/06> + 20.090|date: 2010/04/07> + 19.400|date: 2010/04/08> + 19.540|date: 2010/04/09> + 20.010|date: 2010/04/12> + 19.720|date: 2010/04/13> + 20.540|date: 2010/04/14> + 20.230|date: 2010/04/15> + 19.660|date: 2010/04/16> + 19.040|date: 2010/04/19> + 19.520|date: 2010/04/20> + 19.880|date: 2010/04/21> + 20.340|date: 2010/04/22> + 21.350|date: 2010/04/23> + 21.470|date: 2010/04/26> + 22.000|date: 2010/04/27> + 21.850|date: 2010/04/28> + 22.000|date: 2010/04/29> + 22.100|date: 2010/04/30> + 22.570|date: 2010/05/03> + 23.330|date: 2010/05/04> + 23.330|date: 2010/05/05> + 23.170|date: 2010/05/06> + 22.040|date: 2010/05/07> + 22.530|date: 2010/05/10> + 22.130|date: 2010/05/11> + 22.530|date: 2010/05/12> + 22.880|date: 2010/05/13> + 22.000|date: 2010/05/14> + 21.470|date: 2010/05/17> + 21.920|date: 2010/05/18> + 20.590|date: 2010/05/19> + 19.790|date: 2010/05/20> + 18.770|date: 2010/05/21> + 19.710|date: 2010/05/24> + 18.410|date: 2010/05/25> + 19.790|date: 2010/05/26> + 20.090|date: 2010/05/27> + 20.840|date: 2010/05/28> + 20.360|date: 2010/06/01> + 20.560|date: 2010/06/02> + 21.160|date: 2010/06/03> + 20.540|date: 2010/06/04> + 19.930|date: 2010/06/07> + 19.680|date: 2010/06/08> + 20.350|date: 2010/06/09> + 20.860|date: 2010/06/10> + 21.450|date: 2010/06/11> + 22.370|date: 2010/06/14> + 22.130|date: 2010/06/15> + 22.170|date: 2010/06/16> + 22.270|date: 2010/06/17> + 22.540|date: 2010/06/18> + 22.550|date: 2010/06/21> + 21.870|date: 2010/06/22> + 20.780|date: 2010/06/23> + 20.800|date: 2010/06/24> + 20.580|date: 2010/06/25> + 21.350|date: 2010/06/28> + 20.570|date: 2010/06/29> + 19.860|date: 2010/06/30> + 19.370|date: 2010/07/01> + 19.450|date: 2010/07/02> + 19.160|date: 2010/07/06> + 18.510|date: 2010/07/07> + 19.790|date: 2010/07/08> + 19.920|date: 2010/07/09> + 20.220|date: 2010/07/12> + 20.730|date: 2010/07/13> + 21.040|date: 2010/07/14> + 21.080|date: 2010/07/15> + 20.630|date: 2010/07/16> + 20.230|date: 2010/07/19> + 20.080|date: 2010/07/20> + 21.200|date: 2010/07/21> + 20.890|date: 2010/07/22> + 21.550|date: 2010/07/23> + 21.240|date: 2010/07/26> + 22.140|date: 2010/07/27> + 21.720|date: 2010/07/28> + 22.130|date: 2010/07/29> + 20.920|date: 2010/07/30> + 21.930|date: 2010/08/02> + 22.400|date: 2010/08/03> + 21.880|date: 2010/08/04> + 21.550|date: 2010/08/05> + 21.280|date: 2010/08/06> + 21.480|date: 2010/08/09> + 21.440|date: 2010/08/10> + 20.920|date: 2010/08/11> + 20.220|date: 2010/08/12> + 20.240|date: 2010/08/13> + 20.090|date: 2010/08/16> + 20.470|date: 2010/08/17> + 20.150|date: 2010/08/19> + 19.650|date: 2010/08/20> high |ticker: AIV> => 12.060|date: 2009/08/21> + 12.430|date: 2009/08/24> + 12.500|date: 2009/08/25> + 12.620|date: 2009/08/26> + 12.630|date: 2009/08/27> + 12.720|date: 2009/08/28> + 12.510|date: 2009/08/31> + 12.280|date: 2009/09/01> + 11.560|date: 2009/09/02> + 11.650|date: 2009/09/03> + 11.660|date: 2009/09/04> + 12.680|date: 2009/09/09> + 13.390|date: 2009/09/10> + 13.740|date: 2009/09/11> + 13.560|date: 2009/09/14> + 14.411|date: 2009/09/15> + 15.540|date: 2009/09/16> + 15.910|date: 2009/09/17> + 15.250|date: 2009/09/18> + 14.980|date: 2009/09/21> + 15.320|date: 2009/09/22> + 15.330|date: 2009/09/23> + 14.890|date: 2009/09/24> + 13.960|date: 2009/09/25> + 14.350|date: 2009/09/28> + 14.760|date: 2009/09/29> + 14.910|date: 2009/09/30> + 14.700|date: 2009/10/01> + 14.520|date: 2009/10/02> + 14.490|date: 2009/10/05> + 15.050|date: 2009/10/06> + 14.694|date: 2009/10/07> + 15.320|date: 2009/10/08> + 15.500|date: 2009/10/09> + 15.670|date: 2009/10/12> + 15.520|date: 2009/10/13> + 16.050|date: 2009/10/14> + 15.920|date: 2009/10/15> + 15.520|date: 2009/10/16> + 15.520|date: 2009/10/19> + 15.280|date: 2009/10/20> + 15.270|date: 2009/10/21> + 14.890|date: 2009/10/22> + 14.940|date: 2009/10/23> + 14.810|date: 2009/10/26> + 14.310|date: 2009/10/27> + 13.710|date: 2009/10/28> + 12.950|date: 2009/11/05> + 12.790|date: 2009/11/06> + 13.385|date: 2009/11/09> + 13.380|date: 2009/11/10> + 13.600|date: 2009/11/11> + 13.670|date: 2009/11/12> + 13.610|date: 2009/11/13> + 14.330|date: 2009/11/16> + 14.090|date: 2009/11/17> + 13.800|date: 2009/11/18> + 13.630|date: 2009/11/19> + 13.430|date: 2009/11/20> + 13.900|date: 2009/11/23> + 13.470|date: 2009/11/24> + 13.440|date: 2009/11/25> + 13.120|date: 2009/11/27> + 13.540|date: 2009/11/30> + 13.950|date: 2009/12/01> + 14.310|date: 2009/12/02> + 14.690|date: 2009/12/03> + 14.810|date: 2009/12/04> + 14.840|date: 2009/12/07> + 14.830|date: 2009/12/08> + 14.840|date: 2009/12/09> + 14.810|date: 2009/12/10> + 14.890|date: 2009/12/11> + 15.390|date: 2009/12/14> + 15.390|date: 2009/12/15> + 15.480|date: 2009/12/16> + 15.290|date: 2009/12/17> + 15.480|date: 2009/12/18> + 15.920|date: 2009/12/21> + 15.920|date: 2009/12/22> + 16.370|date: 2009/12/23> + 16.680|date: 2009/12/24> + 17.090|date: 2009/12/28> + 16.840|date: 2009/12/29> + 16.030|date: 2009/12/30> + 16.330|date: 2009/12/31> + 16.350|date: 2010/01/04> + 16.370|date: 2010/01/05> + 16.890|date: 2010/01/06> + 17.360|date: 2010/01/07> + 17.210|date: 2010/01/08> + 17.110|date: 2010/01/11> + 17.210|date: 2010/01/12> + 17.040|date: 2010/01/13> + 17.110|date: 2010/01/14> + 16.810|date: 2010/01/15> + 16.970|date: 2010/01/19> + 16.870|date: 2010/01/20> + 16.630|date: 2010/01/21> + 16.130|date: 2010/01/22> + 15.650|date: 2010/01/25> + 15.790|date: 2010/01/26> + 15.590|date: 2010/01/27> + 15.720|date: 2010/01/28> + 15.760|date: 2010/01/29> + 15.740|date: 2010/02/01> + 16.370|date: 2010/02/02> + 16.090|date: 2010/02/03> + 15.760|date: 2010/02/04> + 15.780|date: 2010/02/05> + 15.810|date: 2010/02/08> + 15.560|date: 2010/02/09> + 15.660|date: 2010/02/10> + 15.560|date: 2010/02/11> + 15.900|date: 2010/02/12> + 16.650|date: 2010/02/16> + 17.060|date: 2010/02/17> + 16.990|date: 2010/02/18> + 16.880|date: 2010/02/19> + 16.775|date: 2010/02/22> + 16.700|date: 2010/02/23> + 16.880|date: 2010/02/24> + 16.870|date: 2010/02/25> + 16.940|date: 2010/02/26> + 16.830|date: 2010/03/01> + 17.030|date: 2010/03/02> + 17.100|date: 2010/03/03> + 17.020|date: 2010/03/04> + 17.650|date: 2010/03/05> + 18.010|date: 2010/03/08> + 18.280|date: 2010/03/09> + 18.000|date: 2010/03/10> + 17.880|date: 2010/03/11> + 17.960|date: 2010/03/12> + 17.950|date: 2010/03/15> + 17.940|date: 2010/03/16> + 18.440|date: 2010/03/17> + 18.420|date: 2010/03/18> + 18.310|date: 2010/03/19> + 18.160|date: 2010/03/22> + 18.330|date: 2010/03/23> + 18.620|date: 2010/03/24> + 19.170|date: 2010/03/25> + 18.910|date: 2010/03/26> + 18.800|date: 2010/03/29> + 18.540|date: 2010/03/30> + 18.640|date: 2010/03/31> + 18.670|date: 2010/04/01> + 19.440|date: 2010/04/05> + 20.170|date: 2010/04/06> + 20.230|date: 2010/04/07> + 19.530|date: 2010/04/08> + 20.050|date: 2010/04/09> + 20.040|date: 2010/04/12> + 20.490|date: 2010/04/13> + 20.570|date: 2010/04/14> + 20.410|date: 2010/04/15> + 19.785|date: 2010/04/16> + 19.430|date: 2010/04/19> + 20.000|date: 2010/04/20> + 20.860|date: 2010/04/21> + 21.450|date: 2010/04/22> + 22.190|date: 2010/04/23> + 22.350|date: 2010/04/26> + 22.280|date: 2010/04/27> + 22.150|date: 2010/04/28> + 23.300|date: 2010/04/29> + 23.070|date: 2010/04/30> + 24.040|date: 2010/05/03> + 24.040|date: 2010/05/04> + 24.209|date: 2010/05/05> + 23.520|date: 2010/05/06> + 22.610|date: 2010/05/07> + 22.720|date: 2010/05/10> + 22.920|date: 2010/05/11> + 23.190|date: 2010/05/12> + 22.980|date: 2010/05/13> + 22.020|date: 2010/05/14> + 21.940|date: 2010/05/17> + 22.020|date: 2010/05/18> + 21.140|date: 2010/05/19> + 20.050|date: 2010/05/20> + 20.040|date: 2010/05/21> + 19.920|date: 2010/05/24> + 19.540|date: 2010/05/25> + 20.250|date: 2010/05/26> + 20.950|date: 2010/05/27> + 21.410|date: 2010/05/28> + 21.060|date: 2010/06/01> + 21.080|date: 2010/06/02> + 21.590|date: 2010/06/03> + 21.000|date: 2010/06/04> + 20.350|date: 2010/06/07> + 20.210|date: 2010/06/08> + 21.420|date: 2010/06/09> + 21.810|date: 2010/06/10> + 22.060|date: 2010/06/11> + 22.380|date: 2010/06/14> + 22.440|date: 2010/06/15> + 22.470|date: 2010/06/16> + 22.525|date: 2010/06/17> + 22.555|date: 2010/06/18> + 22.720|date: 2010/06/21> + 21.990|date: 2010/06/22> + 21.250|date: 2010/06/23> + 20.960|date: 2010/06/24> + 21.290|date: 2010/06/25> + 21.350|date: 2010/06/28> + 20.630|date: 2010/06/29> + 20.300|date: 2010/06/30> + 19.530|date: 2010/07/01> + 19.450|date: 2010/07/02> + 19.465|date: 2010/07/06> + 19.550|date: 2010/07/07> + 20.060|date: 2010/07/08> + 20.300|date: 2010/07/09> + 20.500|date: 2010/07/12> + 21.220|date: 2010/07/13> + 21.250|date: 2010/07/14> + 21.080|date: 2010/07/15> + 20.860|date: 2010/07/16> + 20.720|date: 2010/07/19> + 21.000|date: 2010/07/20> + 21.200|date: 2010/07/21> + 21.945|date: 2010/07/22> + 21.550|date: 2010/07/23> + 21.930|date: 2010/07/26> + 22.240|date: 2010/07/27> + 22.230|date: 2010/07/28> + 22.170|date: 2010/07/29> + 22.230|date: 2010/07/30> + 22.600|date: 2010/08/02> + 22.410|date: 2010/08/03> + 21.950|date: 2010/08/04> + 21.790|date: 2010/08/05> + 21.680|date: 2010/08/06> + 21.700|date: 2010/08/09> + 21.670|date: 2010/08/10> + 21.090|date: 2010/08/11> + 20.480|date: 2010/08/12> + 20.520|date: 2010/08/13> + 20.530|date: 2010/08/16> + 20.700|date: 2010/08/17> + 20.200|date: 2010/08/19> + 19.810|date: 2010/08/20> low |ticker: AIV> => 11.410|date: 2009/08/21> + 12.010|date: 2009/08/24> + 12.090|date: 2009/08/25> + 12.160|date: 2009/08/26> + 12.120|date: 2009/08/27> + 12.340|date: 2009/08/28> + 12.090|date: 2009/08/31> + 11.500|date: 2009/09/01> + 11.310|date: 2009/09/02> + 11.100|date: 2009/09/03> + 11.440|date: 2009/09/04> + 12.160|date: 2009/09/09> + 12.470|date: 2009/09/10> + 12.990|date: 2009/09/11> + 12.830|date: 2009/09/14> + 13.460|date: 2009/09/15> + 14.140|date: 2009/09/16> + 14.590|date: 2009/09/17> + 14.430|date: 2009/09/18> + 14.500|date: 2009/09/21> + 14.650|date: 2009/09/22> + 14.610|date: 2009/09/23> + 13.740|date: 2009/09/24> + 13.560|date: 2009/09/25> + 13.800|date: 2009/09/28> + 14.210|date: 2009/09/29> + 14.390|date: 2009/09/30> + 13.920|date: 2009/10/01> + 13.500|date: 2009/10/02> + 13.700|date: 2009/10/05> + 14.300|date: 2009/10/06> + 14.190|date: 2009/10/07> + 14.710|date: 2009/10/08> + 14.960|date: 2009/10/09> + 15.350|date: 2009/10/12> + 15.070|date: 2009/10/13> + 15.180|date: 2009/10/14> + 15.590|date: 2009/10/15> + 15.060|date: 2009/10/16> + 15.220|date: 2009/10/19> + 14.750|date: 2009/10/20> + 14.560|date: 2009/10/21> + 14.270|date: 2009/10/22> + 14.360|date: 2009/10/23> + 14.160|date: 2009/10/26> + 13.730|date: 2009/10/27> + 12.610|date: 2009/10/28> + 12.500|date: 2009/11/05> + 12.350|date: 2009/11/06> + 12.670|date: 2009/11/09> + 13.070|date: 2009/11/10> + 13.190|date: 2009/11/11> + 13.240|date: 2009/11/12> + 13.170|date: 2009/11/13> + 13.580|date: 2009/11/16> + 13.740|date: 2009/11/17> + 13.400|date: 2009/11/18> + 13.050|date: 2009/11/19> + 13.030|date: 2009/11/20> + 13.460|date: 2009/11/23> + 12.840|date: 2009/11/24> + 13.100|date: 2009/11/25> + 12.680|date: 2009/11/27> + 12.830|date: 2009/11/30> + 13.520|date: 2009/12/01> + 13.770|date: 2009/12/02> + 14.090|date: 2009/12/03> + 14.410|date: 2009/12/04> + 14.480|date: 2009/12/07> + 14.360|date: 2009/12/08> + 14.540|date: 2009/12/09> + 14.500|date: 2009/12/10> + 14.600|date: 2009/12/11> + 14.680|date: 2009/12/14> + 15.040|date: 2009/12/15> + 15.190|date: 2009/12/16> + 15.070|date: 2009/12/17> + 15.010|date: 2009/12/18> + 15.380|date: 2009/12/21> + 15.580|date: 2009/12/22> + 15.830|date: 2009/12/23> + 16.350|date: 2009/12/24> + 16.670|date: 2009/12/28> + 15.990|date: 2009/12/29> + 15.660|date: 2009/12/30> + 15.890|date: 2009/12/31> + 15.810|date: 2010/01/04> + 15.890|date: 2010/01/05> + 16.360|date: 2010/01/06> + 16.430|date: 2010/01/07> + 16.600|date: 2010/01/08> + 16.860|date: 2010/01/11> + 16.480|date: 2010/01/12> + 16.590|date: 2010/01/13> + 16.750|date: 2010/01/14> + 16.230|date: 2010/01/15> + 16.530|date: 2010/01/19> + 16.470|date: 2010/01/20> + 15.780|date: 2010/01/21> + 15.260|date: 2010/01/22> + 15.200|date: 2010/01/25> + 15.380|date: 2010/01/26> + 15.010|date: 2010/01/27> + 15.250|date: 2010/01/28> + 15.220|date: 2010/01/29> + 15.340|date: 2010/02/01> + 15.510|date: 2010/02/02> + 15.660|date: 2010/02/03> + 15.200|date: 2010/02/04> + 15.110|date: 2010/02/05> + 15.150|date: 2010/02/08> + 15.100|date: 2010/02/09> + 15.100|date: 2010/02/10> + 15.160|date: 2010/02/11> + 15.350|date: 2010/02/12> + 16.080|date: 2010/02/16> + 16.535|date: 2010/02/17> + 16.570|date: 2010/02/18> + 16.590|date: 2010/02/19> + 16.480|date: 2010/02/22> + 16.450|date: 2010/02/23> + 16.550|date: 2010/02/24> + 16.340|date: 2010/02/25> + 16.660|date: 2010/02/26> + 16.590|date: 2010/03/01> + 16.740|date: 2010/03/02> + 16.860|date: 2010/03/03> + 16.810|date: 2010/03/04> + 16.950|date: 2010/03/05> + 17.330|date: 2010/03/08> + 17.660|date: 2010/03/09> + 17.770|date: 2010/03/10> + 17.620|date: 2010/03/11> + 17.590|date: 2010/03/12> + 17.400|date: 2010/03/15> + 17.630|date: 2010/03/16> + 17.910|date: 2010/03/17> + 18.150|date: 2010/03/18> + 17.910|date: 2010/03/19> + 17.685|date: 2010/03/22> + 17.940|date: 2010/03/23> + 18.120|date: 2010/03/24> + 18.560|date: 2010/03/25> + 18.380|date: 2010/03/26> + 18.340|date: 2010/03/29> + 18.330|date: 2010/03/30> + 18.290|date: 2010/03/31> + 18.390|date: 2010/04/01> + 18.590|date: 2010/04/05> + 19.180|date: 2010/04/06> + 19.317|date: 2010/04/07> + 19.275|date: 2010/04/08> + 19.430|date: 2010/04/09> + 19.660|date: 2010/04/12> + 19.700|date: 2010/04/13> + 20.300|date: 2010/04/14> + 19.690|date: 2010/04/15> + 19.120|date: 2010/04/16> + 18.530|date: 2010/04/19> + 19.300|date: 2010/04/20> + 19.830|date: 2010/04/21> + 20.180|date: 2010/04/22> + 21.100|date: 2010/04/23> + 21.470|date: 2010/04/26> + 21.640|date: 2010/04/27> + 21.620|date: 2010/04/28> + 21.710|date: 2010/04/29> + 21.830|date: 2010/04/30> + 22.510|date: 2010/05/03> + 23.210|date: 2010/05/04> + 22.910|date: 2010/05/05> + 20.280|date: 2010/05/06> + 20.910|date: 2010/05/07> + 21.940|date: 2010/05/10> + 22.000|date: 2010/05/11> + 22.470|date: 2010/05/12> + 22.170|date: 2010/05/13> + 21.045|date: 2010/05/14> + 20.570|date: 2010/05/17> + 20.610|date: 2010/05/18> + 19.820|date: 2010/05/19> + 19.010|date: 2010/05/20> + 18.440|date: 2010/05/21> + 19.150|date: 2010/05/24> + 18.140|date: 2010/05/25> + 19.390|date: 2010/05/26> + 19.880|date: 2010/05/27> + 20.530|date: 2010/05/28> + 20.340|date: 2010/06/01> + 20.210|date: 2010/06/02> + 20.960|date: 2010/06/03> + 19.660|date: 2010/06/04> + 19.550|date: 2010/06/07> + 19.270|date: 2010/06/08> + 20.300|date: 2010/06/09> + 20.730|date: 2010/06/10> + 21.330|date: 2010/06/11> + 21.640|date: 2010/06/14> + 21.950|date: 2010/06/15> + 21.950|date: 2010/06/16> + 22.060|date: 2010/06/17> + 22.090|date: 2010/06/18> + 21.830|date: 2010/06/21> + 20.760|date: 2010/06/22> + 20.500|date: 2010/06/23> + 20.360|date: 2010/06/24> + 20.370|date: 2010/06/25> + 20.770|date: 2010/06/28> + 19.640|date: 2010/06/29> + 19.310|date: 2010/06/30> + 18.630|date: 2010/07/01> + 18.530|date: 2010/07/02> + 18.120|date: 2010/07/06> + 18.420|date: 2010/07/07> + 19.410|date: 2010/07/08> + 19.730|date: 2010/07/09> + 19.890|date: 2010/07/12> + 20.720|date: 2010/07/13> + 20.660|date: 2010/07/14> + 20.370|date: 2010/07/15> + 20.000|date: 2010/07/16> + 19.720|date: 2010/07/19> + 19.760|date: 2010/07/20> + 20.440|date: 2010/07/21> + 20.810|date: 2010/07/22> + 20.850|date: 2010/07/23> + 21.030|date: 2010/07/26> + 21.475|date: 2010/07/27> + 21.520|date: 2010/07/28> + 21.110|date: 2010/07/29> + 20.920|date: 2010/07/30> + 21.780|date: 2010/08/02> + 21.780|date: 2010/08/03> + 21.560|date: 2010/08/04> + 21.380|date: 2010/08/05> + 20.910|date: 2010/08/06> + 21.160|date: 2010/08/09> + 21.160|date: 2010/08/10> + 20.480|date: 2010/08/11> + 20.070|date: 2010/08/12> + 20.070|date: 2010/08/13> + 19.970|date: 2010/08/16> + 20.290|date: 2010/08/17> + 19.650|date: 2010/08/19> + 19.360|date: 2010/08/20> close |ticker: AIV> => 11.950|date: 2009/08/21> + 12.130|date: 2009/08/24> + 12.300|date: 2009/08/25> + 12.460|date: 2009/08/26> + 12.550|date: 2009/08/27> + 12.560|date: 2009/08/28> + 12.170|date: 2009/08/31> + 11.530|date: 2009/09/01> + 11.360|date: 2009/09/02> + 11.650|date: 2009/09/03> + 11.630|date: 2009/09/04> + 12.680|date: 2009/09/09> + 13.360|date: 2009/09/10> + 13.070|date: 2009/09/11> + 13.560|date: 2009/09/14> + 14.210|date: 2009/09/15> + 15.460|date: 2009/09/16> + 14.800|date: 2009/09/17> + 14.990|date: 2009/09/18> + 14.530|date: 2009/09/21> + 15.270|date: 2009/09/22> + 14.610|date: 2009/09/23> + 13.870|date: 2009/09/24> + 13.800|date: 2009/09/25> + 14.280|date: 2009/09/28> + 14.680|date: 2009/09/29> + 14.750|date: 2009/09/30> + 13.950|date: 2009/10/01> + 14.090|date: 2009/10/02> + 14.360|date: 2009/10/05> + 14.550|date: 2009/10/06> + 14.520|date: 2009/10/07> + 15.150|date: 2009/10/08> + 15.390|date: 2009/10/09> + 15.470|date: 2009/10/12> + 15.300|date: 2009/10/13> + 15.960|date: 2009/10/14> + 15.680|date: 2009/10/15> + 15.070|date: 2009/10/16> + 15.250|date: 2009/10/19> + 14.820|date: 2009/10/20> + 14.630|date: 2009/10/21> + 14.860|date: 2009/10/22> + 14.410|date: 2009/10/23> + 14.190|date: 2009/10/26> + 13.760|date: 2009/10/27> + 12.680|date: 2009/10/28> + 12.770|date: 2009/11/05> + 12.550|date: 2009/11/06> + 13.340|date: 2009/11/09> + 13.220|date: 2009/11/10> + 13.500|date: 2009/11/11> + 13.280|date: 2009/11/12> + 13.480|date: 2009/11/13> + 14.010|date: 2009/11/16> + 13.740|date: 2009/11/17> + 13.770|date: 2009/11/18> + 13.110|date: 2009/11/19> + 13.380|date: 2009/11/20> + 13.600|date: 2009/11/23> + 13.110|date: 2009/11/24> + 13.290|date: 2009/11/25> + 12.850|date: 2009/11/27> + 13.510|date: 2009/11/30> + 13.860|date: 2009/12/01> + 14.230|date: 2009/12/02> + 14.150|date: 2009/12/03> + 14.780|date: 2009/12/04> + 14.600|date: 2009/12/07> + 14.660|date: 2009/12/08> + 14.710|date: 2009/12/09> + 14.620|date: 2009/12/10> + 14.850|date: 2009/12/11> + 15.350|date: 2009/12/14> + 15.190|date: 2009/12/15> + 15.270|date: 2009/12/16> + 15.140|date: 2009/12/17> + 15.420|date: 2009/12/18> + 15.620|date: 2009/12/21> + 15.870|date: 2009/12/22> + 16.260|date: 2009/12/23> + 16.660|date: 2009/12/24> + 16.730|date: 2009/12/28> + 16.030|date: 2009/12/29> + 15.940|date: 2009/12/30> + 15.920|date: 2009/12/31> + 15.960|date: 2010/01/04> + 16.360|date: 2010/01/05> + 16.650|date: 2010/01/06> + 17.260|date: 2010/01/07> + 16.860|date: 2010/01/08> + 16.990|date: 2010/01/11> + 16.550|date: 2010/01/12> + 17.010|date: 2010/01/13> + 16.820|date: 2010/01/14> + 16.430|date: 2010/01/15> + 16.940|date: 2010/01/19> + 16.650|date: 2010/01/20> + 15.800|date: 2010/01/21> + 15.330|date: 2010/01/22> + 15.540|date: 2010/01/25> + 15.420|date: 2010/01/26> + 15.560|date: 2010/01/27> + 15.480|date: 2010/01/28> + 15.360|date: 2010/01/29> + 15.740|date: 2010/02/01> + 16.260|date: 2010/02/02> + 15.930|date: 2010/02/03> + 15.260|date: 2010/02/04> + 15.690|date: 2010/02/05> + 15.210|date: 2010/02/08> + 15.480|date: 2010/02/09> + 15.440|date: 2010/02/10> + 15.530|date: 2010/02/11> + 15.870|date: 2010/02/12> + 16.640|date: 2010/02/16> + 16.710|date: 2010/02/17> + 16.890|date: 2010/02/18> + 16.650|date: 2010/02/19> + 16.630|date: 2010/02/22> + 16.570|date: 2010/02/23> + 16.730|date: 2010/02/24> + 16.840|date: 2010/02/25> + 16.690|date: 2010/02/26> + 16.750|date: 2010/03/01> + 16.970|date: 2010/03/02> + 16.900|date: 2010/03/03> + 16.940|date: 2010/03/04> + 17.600|date: 2010/03/05> + 17.910|date: 2010/03/08> + 17.890|date: 2010/03/09> + 17.940|date: 2010/03/10> + 17.770|date: 2010/03/11> + 17.750|date: 2010/03/12> + 17.750|date: 2010/03/15> + 17.920|date: 2010/03/16> + 18.350|date: 2010/03/17> + 18.250|date: 2010/03/18> + 17.950|date: 2010/03/19> + 18.110|date: 2010/03/22> + 18.270|date: 2010/03/23> + 18.500|date: 2010/03/24> + 18.770|date: 2010/03/25> + 18.660|date: 2010/03/26> + 18.380|date: 2010/03/29> + 18.480|date: 2010/03/30> + 18.410|date: 2010/03/31> + 18.600|date: 2010/04/01> + 19.430|date: 2010/04/05> + 20.170|date: 2010/04/06> + 19.500|date: 2010/04/07> + 19.520|date: 2010/04/08> + 19.920|date: 2010/04/09> + 19.750|date: 2010/04/12> + 20.420|date: 2010/04/13> + 20.400|date: 2010/04/14> + 19.690|date: 2010/04/15> + 19.190|date: 2010/04/16> + 19.390|date: 2010/04/19> + 19.950|date: 2010/04/20> + 20.520|date: 2010/04/21> + 21.360|date: 2010/04/22> + 22.110|date: 2010/04/23> + 22.140|date: 2010/04/26> + 21.670|date: 2010/04/27> + 21.830|date: 2010/04/28> + 23.130|date: 2010/04/29> + 22.410|date: 2010/04/30> + 23.680|date: 2010/05/03> + 23.840|date: 2010/05/04> + 23.320|date: 2010/05/05> + 22.110|date: 2010/05/06> + 21.230|date: 2010/05/07> + 22.420|date: 2010/05/10> + 22.350|date: 2010/05/11> + 22.980|date: 2010/05/12> + 22.290|date: 2010/05/13> + 21.380|date: 2010/05/14> + 21.440|date: 2010/05/17> + 20.710|date: 2010/05/18> + 20.430|date: 2010/05/19> + 19.050|date: 2010/05/20> + 19.990|date: 2010/05/21> + 19.150|date: 2010/05/24> + 19.450|date: 2010/05/25> + 19.550|date: 2010/05/26> + 20.910|date: 2010/05/27> + 20.630|date: 2010/05/28> + 20.460|date: 2010/06/01> + 21.040|date: 2010/06/02> + 21.290|date: 2010/06/03> + 19.770|date: 2010/06/04> + 19.580|date: 2010/06/07> + 20.140|date: 2010/06/08> + 20.430|date: 2010/06/09> + 21.760|date: 2010/06/10> + 22.020|date: 2010/06/11> + 21.880|date: 2010/06/14> + 22.340|date: 2010/06/15> + 22.270|date: 2010/06/16> + 22.440|date: 2010/06/17> + 22.250|date: 2010/06/18> + 21.880|date: 2010/06/21> + 20.780|date: 2010/06/22> + 21.000|date: 2010/06/23> + 20.430|date: 2010/06/24> + 21.190|date: 2010/06/25> + 20.950|date: 2010/06/28> + 19.840|date: 2010/06/29> + 19.370|date: 2010/06/30> + 19.300|date: 2010/07/01> + 18.740|date: 2010/07/02> + 18.420|date: 2010/07/06> + 19.540|date: 2010/07/07> + 19.910|date: 2010/07/08> + 20.290|date: 2010/07/09> + 20.430|date: 2010/07/12> + 21.140|date: 2010/07/13> + 21.020|date: 2010/07/14> + 20.880|date: 2010/07/15> + 20.110|date: 2010/07/16> + 20.470|date: 2010/07/19> + 20.950|date: 2010/07/20> + 20.540|date: 2010/07/21> + 21.660|date: 2010/07/22> + 21.240|date: 2010/07/23> + 21.920|date: 2010/07/26> + 21.720|date: 2010/07/27> + 21.810|date: 2010/07/28> + 21.320|date: 2010/07/29> + 21.470|date: 2010/07/30> + 22.420|date: 2010/08/02> + 21.840|date: 2010/08/03> + 21.750|date: 2010/08/04> + 21.510|date: 2010/08/05> + 21.310|date: 2010/08/06> + 21.660|date: 2010/08/09> + 21.400|date: 2010/08/10> + 20.600|date: 2010/08/11> + 20.270|date: 2010/08/12> + 20.260|date: 2010/08/13> + 20.150|date: 2010/08/16> + 20.440|date: 2010/08/17> + 19.840|date: 2010/08/19> + 19.710|date: 2010/08/20> volume |ticker: AIV> => 36058.000|date: 2009/08/21> + 36929.000|date: 2009/08/24> + 28050.000|date: 2009/08/25> + 24575.000|date: 2009/08/26> + 23652.000|date: 2009/08/27> + 22659.000|date: 2009/08/28> + 29635.000|date: 2009/08/31> + 40782.000|date: 2009/09/01> + 34394.000|date: 2009/09/02> + 30931.000|date: 2009/09/03> + 36801.000|date: 2009/09/04> + 23121.000|date: 2009/09/09> + 25391.000|date: 2009/09/10> + 35461.000|date: 2009/09/11> + 22347.000|date: 2009/09/14> + 45781.000|date: 2009/09/15> + 57480.000|date: 2009/09/16> + 59895.000|date: 2009/09/17> + 32270.000|date: 2009/09/18> + 30633.000|date: 2009/09/21> + 25512.000|date: 2009/09/22> + 29355.000|date: 2009/09/23> + 32885.000|date: 2009/09/24> + 29859.000|date: 2009/09/25> + 27453.000|date: 2009/09/28> + 35972.000|date: 2009/09/29> + 57625.000|date: 2009/09/30> + 47251.000|date: 2009/10/01> + 39082.000|date: 2009/10/02> + 31621.000|date: 2009/10/05> + 30726.000|date: 2009/10/06> + 23878.000|date: 2009/10/07> + 29027.000|date: 2009/10/08> + 24507.000|date: 2009/10/09> + 10884.000|date: 2009/10/12> + 19541.000|date: 2009/10/13> + 33316.000|date: 2009/10/14> + 25530.000|date: 2009/10/15> + 30694.000|date: 2009/10/16> + 34168.000|date: 2009/10/19> + 20911.000|date: 2009/10/20> + 24463.000|date: 2009/10/21> + 20251.000|date: 2009/10/22> + 21058.000|date: 2009/10/23> + 23732.000|date: 2009/10/26> + 25686.000|date: 2009/10/27> + 70736.000|date: 2009/10/28> + 35104.000|date: 2009/11/05> + 27609.000|date: 2009/11/06> + 34615.000|date: 2009/11/09> + 33973.000|date: 2009/11/10> + 23839.000|date: 2009/11/11> + 20648.000|date: 2009/11/12> + 20326.000|date: 2009/11/13> + 23970.000|date: 2009/11/16> + 20895.000|date: 2009/11/17> + 20913.000|date: 2009/11/18> + 24832.000|date: 2009/11/19> + 23126.000|date: 2009/11/20> + 19583.000|date: 2009/11/23> + 26501.000|date: 2009/11/24> + 9666.000|date: 2009/11/25> + 8474.000|date: 2009/11/27> + 26215.000|date: 2009/11/30> + 27883.000|date: 2009/12/01> + 27385.000|date: 2009/12/02> + 31737.000|date: 2009/12/03> + 36622.000|date: 2009/12/04> + 27229.000|date: 2009/12/07> + 23966.000|date: 2009/12/08> + 18090.000|date: 2009/12/09> + 24109.000|date: 2009/12/10> + 12741.000|date: 2009/12/11> + 20621.000|date: 2009/12/14> + 27346.000|date: 2009/12/15> + 20472.000|date: 2009/12/16> + 18232.000|date: 2009/12/17> + 28026.000|date: 2009/12/18> + 21011.000|date: 2009/12/21> + 22804.000|date: 2009/12/22> + 16101.000|date: 2009/12/23> + 5264.000|date: 2009/12/24> + 14687.000|date: 2009/12/28> + 20853.000|date: 2009/12/29> + 20017.000|date: 2009/12/30> + 17051.000|date: 2009/12/31> + 19386.000|date: 2010/01/04> + 20706.000|date: 2010/01/05> + 37972.000|date: 2010/01/06> + 39026.000|date: 2010/01/07> + 38251.000|date: 2010/01/08> + 13139.000|date: 2010/01/11> + 22201.000|date: 2010/01/12> + 16098.000|date: 2010/01/13> + 21329.000|date: 2010/01/14> + 22807.000|date: 2010/01/15> + 20303.000|date: 2010/01/19> + 18041.000|date: 2010/01/20> + 41779.000|date: 2010/01/21> + 28917.000|date: 2010/01/22> + 18656.000|date: 2010/01/25> + 17044.000|date: 2010/01/26> + 25672.000|date: 2010/01/27> + 17804.000|date: 2010/01/28> + 23574.000|date: 2010/01/29> + 12900.000|date: 2010/02/01> + 26190.000|date: 2010/02/02> + 23561.000|date: 2010/02/03> + 36333.000|date: 2010/02/04> + 35217.000|date: 2010/02/05> + 18078.000|date: 2010/02/08> + 26382.000|date: 2010/02/09> + 16782.000|date: 2010/02/10> + 16400.000|date: 2010/02/11> + 25373.000|date: 2010/02/12> + 22474.000|date: 2010/02/16> + 20533.000|date: 2010/02/17> + 21581.000|date: 2010/02/18> + 30383.000|date: 2010/02/19> + 32954.000|date: 2010/02/22> + 27186.000|date: 2010/02/23> + 20771.000|date: 2010/02/24> + 14795.000|date: 2010/02/25> + 21702.000|date: 2010/02/26> + 10531.000|date: 2010/03/01> + 12303.000|date: 2010/03/02> + 13448.000|date: 2010/03/03> + 9787.000|date: 2010/03/04> + 15424.000|date: 2010/03/05> + 11548.000|date: 2010/03/08> + 21553.000|date: 2010/03/09> + 21513.000|date: 2010/03/10> + 12400.000|date: 2010/03/11> + 18309.000|date: 2010/03/12> + 16287.000|date: 2010/03/15> + 26214.000|date: 2010/03/16> + 17538.000|date: 2010/03/17> + 19577.000|date: 2010/03/18> + 31109.000|date: 2010/03/19> + 16866.000|date: 2010/03/22> + 17261.000|date: 2010/03/23> + 28582.000|date: 2010/03/24> + 28350.000|date: 2010/03/25> + 24874.000|date: 2010/03/26> + 23420.000|date: 2010/03/29> + 18227.000|date: 2010/03/30> + 21097.000|date: 2010/03/31> + 16226.000|date: 2010/04/01> + 17339.000|date: 2010/04/05> + 29409.000|date: 2010/04/06> + 22566.000|date: 2010/04/07> + 19494.000|date: 2010/04/08> + 16777.000|date: 2010/04/09> + 14002.000|date: 2010/04/12> + 15058.000|date: 2010/04/13> + 20209.000|date: 2010/04/14> + 21127.000|date: 2010/04/15> + 32996.000|date: 2010/04/16> + 17723.000|date: 2010/04/19> + 15755.000|date: 2010/04/20> + 21922.000|date: 2010/04/21> + 20360.000|date: 2010/04/22> + 38373.000|date: 2010/04/23> + 24402.000|date: 2010/04/26> + 32472.000|date: 2010/04/27> + 29108.000|date: 2010/04/28> + 39102.000|date: 2010/04/29> + 42055.000|date: 2010/04/30> + 48086.000|date: 2010/05/03> + 42320.000|date: 2010/05/04> + 30659.000|date: 2010/05/05> + 43105.000|date: 2010/05/06> + 34468.000|date: 2010/05/07> + 40799.000|date: 2010/05/10> + 38059.000|date: 2010/05/11> + 27252.000|date: 2010/05/12> + 22602.000|date: 2010/05/13> + 21149.000|date: 2010/05/14> + 23540.000|date: 2010/05/17> + 27903.000|date: 2010/05/18> + 22572.000|date: 2010/05/19> + 32495.000|date: 2010/05/20> + 31598.000|date: 2010/05/21> + 18225.000|date: 2010/05/24> + 26157.000|date: 2010/05/25> + 26046.000|date: 2010/05/26> + 26778.000|date: 2010/05/27> + 25488.000|date: 2010/05/28> + 25839.000|date: 2010/06/01> + 18793.000|date: 2010/06/02> + 21713.000|date: 2010/06/03> + 31515.000|date: 2010/06/04> + 24485.000|date: 2010/06/07> + 25252.000|date: 2010/06/08> + 25902.000|date: 2010/06/09> + 29088.000|date: 2010/06/10> + 20288.000|date: 2010/06/11> + 35663.000|date: 2010/06/14> + 31243.000|date: 2010/06/15> + 28755.000|date: 2010/06/16> + 21584.000|date: 2010/06/17> + 17905.000|date: 2010/06/18> + 17928.000|date: 2010/06/21> + 23223.000|date: 2010/06/22> + 15981.000|date: 2010/06/23> + 19982.000|date: 2010/06/24> + 27695.000|date: 2010/06/25> + 10206.000|date: 2010/06/28> + 20853.000|date: 2010/06/29> + 27402.000|date: 2010/06/30> + 24970.000|date: 2010/07/01> + 23349.000|date: 2010/07/02> + 33032.000|date: 2010/07/06> + 27289.000|date: 2010/07/07> + 19685.000|date: 2010/07/08> + 10845.000|date: 2010/07/09> + 14639.000|date: 2010/07/12> + 15124.000|date: 2010/07/13> + 12323.000|date: 2010/07/14> + 12437.000|date: 2010/07/15> + 25007.000|date: 2010/07/16> + 15363.000|date: 2010/07/19> + 16231.000|date: 2010/07/20> + 15495.000|date: 2010/07/21> + 24066.000|date: 2010/07/22> + 36301.000|date: 2010/07/23> + 13675.000|date: 2010/07/26> + 19162.000|date: 2010/07/27> + 17862.000|date: 2010/07/28> + 23373.000|date: 2010/07/29> + 31214.000|date: 2010/07/30> + 21507.000|date: 2010/08/02> + 23490.000|date: 2010/08/03> + 17727.000|date: 2010/08/04> + 14634.000|date: 2010/08/05> + 19294.000|date: 2010/08/06> + 17428.000|date: 2010/08/09> + 16641.000|date: 2010/08/10> + 24922.000|date: 2010/08/11> + 19581.000|date: 2010/08/12> + 16732.000|date: 2010/08/13> + 16280.000|date: 2010/08/16> + 21031.000|date: 2010/08/17> + 21754.000|date: 2010/08/19> + 9882.000|date: 2010/08/20> open |ticker: AIZ> => 28.510|date: 2009/08/21> + 29.380|date: 2009/08/24> + 29.620|date: 2009/08/25> + 29.650|date: 2009/08/26> + 29.790|date: 2009/08/27> + 29.670|date: 2009/08/28> + 29.550|date: 2009/08/31> + 29.700|date: 2009/09/01> + 28.190|date: 2009/09/02> + 28.270|date: 2009/09/03> + 28.250|date: 2009/09/04> + 29.240|date: 2009/09/09> + 29.110|date: 2009/09/10> + 29.640|date: 2009/09/11> + 29.480|date: 2009/09/14> + 30.510|date: 2009/09/15> + 30.790|date: 2009/09/16> + 31.140|date: 2009/09/17> + 31.180|date: 2009/09/18> + 31.720|date: 2009/09/21> + 32.100|date: 2009/09/22> + 31.550|date: 2009/09/23> + 31.040|date: 2009/09/24> + 30.780|date: 2009/09/25> + 31.290|date: 2009/09/28> + 32.160|date: 2009/09/29> + 32.250|date: 2009/09/30> + 31.900|date: 2009/10/01> + 30.460|date: 2009/10/02> + 30.940|date: 2009/10/05> + 31.920|date: 2009/10/06> + 32.990|date: 2009/10/07> + 33.350|date: 2009/10/08> + 31.880|date: 2009/10/09> + 31.900|date: 2009/10/12> + 31.850|date: 2009/10/13> + 31.320|date: 2009/10/14> + 30.390|date: 2009/10/15> + 30.050|date: 2009/10/16> + 31.210|date: 2009/10/19> + 31.950|date: 2009/10/20> + 32.140|date: 2009/10/21> + 31.360|date: 2009/10/22> + 32.380|date: 2009/10/23> + 31.280|date: 2009/10/26> + 30.070|date: 2009/10/27> + 30.090|date: 2009/10/28> + 30.430|date: 2009/11/05> + 30.260|date: 2009/11/06> + 31.260|date: 2009/11/09> + 31.820|date: 2009/11/10> + 31.630|date: 2009/11/11> + 31.950|date: 2009/11/12> + 31.700|date: 2009/11/13> + 31.710|date: 2009/11/16> + 31.420|date: 2009/11/17> + 31.250|date: 2009/11/18> + 31.120|date: 2009/11/19> + 30.580|date: 2009/11/20> + 31.050|date: 2009/11/23> + 31.370|date: 2009/11/24> + 31.340|date: 2009/11/25> + 30.490|date: 2009/11/27> + 30.480|date: 2009/11/30> + 30.830|date: 2009/12/01> + 31.030|date: 2009/12/02> + 31.080|date: 2009/12/03> + 30.660|date: 2009/12/04> + 30.600|date: 2009/12/07> + 29.750|date: 2009/12/08> + 29.230|date: 2009/12/09> + 29.180|date: 2009/12/10> + 29.550|date: 2009/12/11> + 29.960|date: 2009/12/14> + 29.850|date: 2009/12/15> + 29.990|date: 2009/12/16> + 29.920|date: 2009/12/17> + 29.700|date: 2009/12/18> + 29.780|date: 2009/12/21> + 29.790|date: 2009/12/22> + 29.430|date: 2009/12/23> + 29.540|date: 2009/12/24> + 29.730|date: 2009/12/28> + 29.760|date: 2009/12/29> + 29.600|date: 2009/12/30> + 29.770|date: 2009/12/31> + 29.700|date: 2010/01/04> + 30.060|date: 2010/01/05> + 30.920|date: 2010/01/06> + 30.830|date: 2010/01/07> + 31.290|date: 2010/01/08> + 31.500|date: 2010/01/11> + 31.420|date: 2010/01/12> + 31.450|date: 2010/01/13> + 31.490|date: 2010/01/14> + 31.180|date: 2010/01/15> + 30.500|date: 2010/01/19> + 30.600|date: 2010/01/20> + 30.230|date: 2010/01/21> + 31.350|date: 2010/01/22> + 32.240|date: 2010/01/25> + 31.950|date: 2010/01/26> + 31.500|date: 2010/01/27> + 32.080|date: 2010/01/28> + 31.750|date: 2010/01/29> + 31.620|date: 2010/02/01> + 31.660|date: 2010/02/02> + 31.940|date: 2010/02/03> + 31.780|date: 2010/02/04> + 31.530|date: 2010/02/05> + 31.060|date: 2010/02/08> + 30.460|date: 2010/02/09> + 30.320|date: 2010/02/10> + 29.850|date: 2010/02/11> + 29.500|date: 2010/02/12> + 30.280|date: 2010/02/16> + 30.880|date: 2010/02/17> + 30.550|date: 2010/02/18> + 30.700|date: 2010/02/19> + 30.940|date: 2010/02/22> + 30.800|date: 2010/02/23> + 30.540|date: 2010/02/24> + 30.630|date: 2010/02/25> + 30.600|date: 2010/02/26> + 30.520|date: 2010/03/01> + 30.740|date: 2010/03/02> + 30.800|date: 2010/03/03> + 30.870|date: 2010/03/04> + 31.150|date: 2010/03/05> + 31.650|date: 2010/03/08> + 32.050|date: 2010/03/09> + 32.420|date: 2010/03/10> + 32.500|date: 2010/03/11> + 33.080|date: 2010/03/12> + 32.820|date: 2010/03/15> + 32.720|date: 2010/03/16> + 33.240|date: 2010/03/17> + 33.400|date: 2010/03/18> + 33.360|date: 2010/03/19> + 33.000|date: 2010/03/22> + 33.290|date: 2010/03/23> + 33.120|date: 2010/03/24> + 33.650|date: 2010/03/25> + 33.790|date: 2010/03/26> + 34.020|date: 2010/03/29> + 34.440|date: 2010/03/30> + 34.320|date: 2010/03/31> + 34.600|date: 2010/04/01> + 34.970|date: 2010/04/05> + 35.320|date: 2010/04/06> + 35.480|date: 2010/04/07> + 34.860|date: 2010/04/08> + 34.710|date: 2010/04/09> + 34.720|date: 2010/04/12> + 35.000|date: 2010/04/13> + 35.090|date: 2010/04/14> + 35.620|date: 2010/04/15> + 35.500|date: 2010/04/16> + 34.250|date: 2010/04/19> + 35.090|date: 2010/04/20> + 35.000|date: 2010/04/21> + 34.660|date: 2010/04/22> + 34.910|date: 2010/04/23> + 34.810|date: 2010/04/26> + 34.700|date: 2010/04/27> + 34.050|date: 2010/04/28> + 35.350|date: 2010/04/29> + 36.300|date: 2010/04/30> + 36.710|date: 2010/05/03> + 36.210|date: 2010/05/04> + 35.200|date: 2010/05/05> + 36.230|date: 2010/05/06> + 35.120|date: 2010/05/07> + 36.440|date: 2010/05/10> + 36.030|date: 2010/05/11> + 36.460|date: 2010/05/12> + 37.150|date: 2010/05/13> + 36.680|date: 2010/05/14> + 36.070|date: 2010/05/17> + 35.410|date: 2010/05/18> + 35.140|date: 2010/05/19> + 34.490|date: 2010/05/20> + 33.350|date: 2010/05/21> + 34.000|date: 2010/05/24> + 33.410|date: 2010/05/25> + 34.520|date: 2010/05/26> + 34.730|date: 2010/05/27> + 35.200|date: 2010/05/28> + 34.080|date: 2010/06/01> + 34.870|date: 2010/06/02> + 35.730|date: 2010/06/03> + 35.100|date: 2010/06/04> + 34.460|date: 2010/06/07> + 33.890|date: 2010/06/08> + 34.400|date: 2010/06/09> + 34.490|date: 2010/06/10> + 34.980|date: 2010/06/11> + 36.110|date: 2010/06/14> + 36.150|date: 2010/06/15> + 36.720|date: 2010/06/16> + 37.120|date: 2010/06/17> + 37.380|date: 2010/06/18> + 37.500|date: 2010/06/21> + 37.090|date: 2010/06/22> + 36.690|date: 2010/06/23> + 36.190|date: 2010/06/24> + 36.260|date: 2010/06/25> + 36.210|date: 2010/06/28> + 35.990|date: 2010/06/29> + 34.200|date: 2010/06/30> + 34.740|date: 2010/07/01> + 34.630|date: 2010/07/02> + 34.620|date: 2010/07/06> + 34.510|date: 2010/07/07> + 36.050|date: 2010/07/08> + 35.715|date: 2010/07/09> + 35.730|date: 2010/07/12> + 35.650|date: 2010/07/13> + 36.220|date: 2010/07/14> + 36.710|date: 2010/07/15> + 36.990|date: 2010/07/16> + 36.670|date: 2010/07/19> + 36.130|date: 2010/07/20> + 37.690|date: 2010/07/21> + 36.820|date: 2010/07/22> + 36.770|date: 2010/07/23> + 36.810|date: 2010/07/26> + 37.350|date: 2010/07/27> + 36.590|date: 2010/07/28> + 36.800|date: 2010/07/29> + 36.800|date: 2010/07/30> + 37.760|date: 2010/08/02> + 38.100|date: 2010/08/03> + 37.870|date: 2010/08/04> + 37.080|date: 2010/08/05> + 37.210|date: 2010/08/06> + 37.830|date: 2010/08/09> + 37.580|date: 2010/08/10> + 37.620|date: 2010/08/11> + 36.580|date: 2010/08/12> + 36.780|date: 2010/08/13> + 36.720|date: 2010/08/16> + 37.020|date: 2010/08/17> + 37.350|date: 2010/08/19> + 36.350|date: 2010/08/20> high |ticker: AIZ> => 29.330|date: 2009/08/21> + 29.870|date: 2009/08/24> + 30.040|date: 2009/08/25> + 29.960|date: 2009/08/26> + 29.790|date: 2009/08/27> + 30.070|date: 2009/08/28> + 29.950|date: 2009/08/31> + 30.020|date: 2009/09/01> + 28.560|date: 2009/09/02> + 28.620|date: 2009/09/03> + 28.570|date: 2009/09/04> + 29.250|date: 2009/09/09> + 29.610|date: 2009/09/10> + 29.980|date: 2009/09/11> + 30.330|date: 2009/09/14> + 30.820|date: 2009/09/15> + 31.760|date: 2009/09/16> + 31.710|date: 2009/09/17> + 32.080|date: 2009/09/18> + 31.940|date: 2009/09/21> + 32.100|date: 2009/09/22> + 31.770|date: 2009/09/23> + 31.290|date: 2009/09/24> + 31.770|date: 2009/09/25> + 32.220|date: 2009/09/28> + 32.460|date: 2009/09/29> + 32.490|date: 2009/09/30> + 32.140|date: 2009/10/01> + 31.320|date: 2009/10/02> + 31.640|date: 2009/10/05> + 33.080|date: 2009/10/06> + 33.350|date: 2009/10/07> + 33.370|date: 2009/10/08> + 32.160|date: 2009/10/09> + 32.490|date: 2009/10/12> + 31.850|date: 2009/10/13> + 31.340|date: 2009/10/14> + 30.560|date: 2009/10/15> + 30.990|date: 2009/10/16> + 32.100|date: 2009/10/19> + 32.260|date: 2009/10/20> + 32.600|date: 2009/10/21> + 32.330|date: 2009/10/22> + 32.410|date: 2009/10/23> + 31.840|date: 2009/10/26> + 30.830|date: 2009/10/27> + 30.320|date: 2009/10/28> + 30.690|date: 2009/11/05> + 30.870|date: 2009/11/06> + 31.970|date: 2009/11/09> + 31.820|date: 2009/11/10> + 32.090|date: 2009/11/11> + 32.040|date: 2009/11/12> + 31.740|date: 2009/11/13> + 31.710|date: 2009/11/16> + 31.470|date: 2009/11/17> + 31.410|date: 2009/11/18> + 31.320|date: 2009/11/19> + 30.850|date: 2009/11/20> + 31.470|date: 2009/11/23> + 31.440|date: 2009/11/24> + 31.355|date: 2009/11/25> + 30.660|date: 2009/11/27> + 30.640|date: 2009/11/30> + 30.970|date: 2009/12/01> + 31.030|date: 2009/12/02> + 31.290|date: 2009/12/03> + 30.860|date: 2009/12/04> + 30.660|date: 2009/12/07> + 29.870|date: 2009/12/08> + 29.240|date: 2009/12/09> + 29.480|date: 2009/12/10> + 29.660|date: 2009/12/11> + 30.140|date: 2009/12/14> + 30.160|date: 2009/12/15> + 30.250|date: 2009/12/16> + 30.300|date: 2009/12/17> + 29.790|date: 2009/12/18> + 30.030|date: 2009/12/21> + 30.010|date: 2009/12/22> + 29.550|date: 2009/12/23> + 29.710|date: 2009/12/24> + 29.730|date: 2009/12/28> + 29.860|date: 2009/12/29> + 29.780|date: 2009/12/30> + 29.907|date: 2009/12/31> + 30.210|date: 2010/01/04> + 31.080|date: 2010/01/05> + 31.060|date: 2010/01/06> + 31.410|date: 2010/01/07> + 31.400|date: 2010/01/08> + 31.820|date: 2010/01/11> + 31.870|date: 2010/01/12> + 31.800|date: 2010/01/13> + 31.510|date: 2010/01/14> + 31.180|date: 2010/01/15> + 31.070|date: 2010/01/19> + 30.730|date: 2010/01/20> + 31.470|date: 2010/01/21> + 32.650|date: 2010/01/22> + 32.340|date: 2010/01/25> + 32.480|date: 2010/01/26> + 31.980|date: 2010/01/27> + 32.080|date: 2010/01/28> + 32.030|date: 2010/01/29> + 32.200|date: 2010/02/01> + 32.120|date: 2010/02/02> + 32.050|date: 2010/02/03> + 32.810|date: 2010/02/04> + 31.620|date: 2010/02/05> + 31.240|date: 2010/02/08> + 30.790|date: 2010/02/09> + 30.350|date: 2010/02/10> + 30.130|date: 2010/02/11> + 29.870|date: 2010/02/12> + 30.820|date: 2010/02/16> + 31.070|date: 2010/02/17> + 30.910|date: 2010/02/18> + 31.140|date: 2010/02/19> + 31.110|date: 2010/02/22> + 30.890|date: 2010/02/23> + 30.970|date: 2010/02/24> + 30.700|date: 2010/02/25> + 30.650|date: 2010/02/26> + 30.850|date: 2010/03/01> + 30.870|date: 2010/03/02> + 30.990|date: 2010/03/03> + 31.240|date: 2010/03/04> + 31.690|date: 2010/03/05> + 32.240|date: 2010/03/08> + 32.420|date: 2010/03/09> + 32.690|date: 2010/03/10> + 33.020|date: 2010/03/11> + 33.269|date: 2010/03/12> + 33.000|date: 2010/03/15> + 33.210|date: 2010/03/16> + 33.760|date: 2010/03/17> + 33.450|date: 2010/03/18> + 33.530|date: 2010/03/19> + 33.350|date: 2010/03/22> + 33.480|date: 2010/03/23> + 33.541|date: 2010/03/24> + 34.140|date: 2010/03/25> + 34.150|date: 2010/03/26> + 34.410|date: 2010/03/29> + 34.600|date: 2010/03/30> + 34.460|date: 2010/03/31> + 35.010|date: 2010/04/01> + 35.630|date: 2010/04/05> + 35.660|date: 2010/04/06> + 35.550|date: 2010/04/07> + 34.860|date: 2010/04/08> + 34.780|date: 2010/04/09> + 34.980|date: 2010/04/12> + 35.190|date: 2010/04/13> + 35.790|date: 2010/04/14> + 35.840|date: 2010/04/15> + 35.610|date: 2010/04/16> + 34.960|date: 2010/04/19> + 35.320|date: 2010/04/20> + 35.070|date: 2010/04/21> + 34.970|date: 2010/04/22> + 35.000|date: 2010/04/23> + 35.115|date: 2010/04/26> + 34.930|date: 2010/04/27> + 34.460|date: 2010/04/28> + 36.500|date: 2010/04/29> + 37.070|date: 2010/04/30> + 37.020|date: 2010/05/03> + 36.270|date: 2010/05/04> + 37.040|date: 2010/05/05> + 36.940|date: 2010/05/06> + 35.750|date: 2010/05/07> + 37.100|date: 2010/05/10> + 36.900|date: 2010/05/11> + 37.220|date: 2010/05/12> + 37.550|date: 2010/05/13> + 36.810|date: 2010/05/14> + 36.390|date: 2010/05/17> + 36.200|date: 2010/05/18> + 35.660|date: 2010/05/19> + 35.090|date: 2010/05/20> + 34.420|date: 2010/05/21> + 34.190|date: 2010/05/24> + 34.460|date: 2010/05/25> + 34.870|date: 2010/05/26> + 35.350|date: 2010/05/27> + 35.200|date: 2010/05/28> + 35.190|date: 2010/06/01> + 35.720|date: 2010/06/02> + 36.220|date: 2010/06/03> + 35.240|date: 2010/06/04> + 34.540|date: 2010/06/07> + 34.190|date: 2010/06/08> + 34.710|date: 2010/06/09> + 35.350|date: 2010/06/10> + 35.920|date: 2010/06/11> + 36.480|date: 2010/06/14> + 36.960|date: 2010/06/15> + 37.350|date: 2010/06/16> + 37.310|date: 2010/06/17> + 37.490|date: 2010/06/18> + 38.010|date: 2010/06/21> + 37.420|date: 2010/06/22> + 36.770|date: 2010/06/23> + 36.200|date: 2010/06/24> + 36.400|date: 2010/06/25> + 36.750|date: 2010/06/28> + 36.050|date: 2010/06/29> + 35.370|date: 2010/06/30> + 34.920|date: 2010/07/01> + 34.790|date: 2010/07/02> + 35.020|date: 2010/07/06> + 35.840|date: 2010/07/07> + 36.120|date: 2010/07/08> + 35.970|date: 2010/07/09> + 35.800|date: 2010/07/12> + 36.610|date: 2010/07/13> + 36.750|date: 2010/07/14> + 37.070|date: 2010/07/15> + 37.410|date: 2010/07/16> + 36.970|date: 2010/07/19> + 37.510|date: 2010/07/20> + 37.980|date: 2010/07/21> + 37.310|date: 2010/07/22> + 36.970|date: 2010/07/23> + 37.110|date: 2010/07/26> + 37.420|date: 2010/07/27> + 36.990|date: 2010/07/28> + 37.720|date: 2010/07/29> + 37.550|date: 2010/07/30> + 38.270|date: 2010/08/02> + 38.190|date: 2010/08/03> + 38.050|date: 2010/08/04> + 37.690|date: 2010/08/05> + 37.700|date: 2010/08/06> + 37.960|date: 2010/08/09> + 38.350|date: 2010/08/10> + 37.660|date: 2010/08/11> + 37.020|date: 2010/08/12> + 37.470|date: 2010/08/13> + 36.780|date: 2010/08/16> + 37.460|date: 2010/08/17> + 37.410|date: 2010/08/19> + 36.550|date: 2010/08/20> low |ticker: AIZ> => 28.510|date: 2009/08/21> + 29.380|date: 2009/08/24> + 29.540|date: 2009/08/25> + 29.230|date: 2009/08/26> + 29.330|date: 2009/08/27> + 29.450|date: 2009/08/28> + 29.140|date: 2009/08/31> + 28.140|date: 2009/09/01> + 27.970|date: 2009/09/02> + 28.020|date: 2009/09/03> + 28.050|date: 2009/09/04> + 28.780|date: 2009/09/09> + 28.800|date: 2009/09/10> + 29.530|date: 2009/09/11> + 29.330|date: 2009/09/14> + 30.325|date: 2009/09/15> + 30.790|date: 2009/09/16> + 30.920|date: 2009/09/17> + 31.080|date: 2009/09/18> + 31.160|date: 2009/09/21> + 31.300|date: 2009/09/22> + 30.800|date: 2009/09/23> + 30.530|date: 2009/09/24> + 30.660|date: 2009/09/25> + 31.170|date: 2009/09/28> + 31.730|date: 2009/09/29> + 31.510|date: 2009/09/30> + 30.900|date: 2009/10/01> + 30.050|date: 2009/10/02> + 30.650|date: 2009/10/05> + 31.920|date: 2009/10/06> + 32.790|date: 2009/10/07> + 32.670|date: 2009/10/08> + 31.250|date: 2009/10/09> + 31.670|date: 2009/10/12> + 30.620|date: 2009/10/13> + 30.370|date: 2009/10/14> + 30.250|date: 2009/10/15> + 29.920|date: 2009/10/16> + 31.040|date: 2009/10/19> + 31.600|date: 2009/10/20> + 31.250|date: 2009/10/21> + 31.290|date: 2009/10/22> + 31.000|date: 2009/10/23> + 29.920|date: 2009/10/26> + 29.970|date: 2009/10/27> + 29.280|date: 2009/10/28> + 30.030|date: 2009/11/05> + 30.100|date: 2009/11/06> + 31.100|date: 2009/11/09> + 31.270|date: 2009/11/10> + 31.520|date: 2009/11/11> + 31.540|date: 2009/11/12> + 30.900|date: 2009/11/13> + 31.260|date: 2009/11/16> + 30.900|date: 2009/11/17> + 30.860|date: 2009/11/18> + 30.640|date: 2009/11/19> + 30.330|date: 2009/11/20> + 31.010|date: 2009/11/23> + 30.920|date: 2009/11/24> + 31.090|date: 2009/11/25> + 30.160|date: 2009/11/27> + 30.120|date: 2009/11/30> + 30.500|date: 2009/12/01> + 30.720|date: 2009/12/02> + 30.190|date: 2009/12/03> + 30.080|date: 2009/12/04> + 29.790|date: 2009/12/07> + 29.040|date: 2009/12/08> + 28.940|date: 2009/12/09> + 29.000|date: 2009/12/10> + 29.300|date: 2009/12/11> + 29.480|date: 2009/12/14> + 29.560|date: 2009/12/15> + 29.890|date: 2009/12/16> + 29.650|date: 2009/12/17> + 29.000|date: 2009/12/18> + 29.670|date: 2009/12/21> + 29.370|date: 2009/12/22> + 29.340|date: 2009/12/23> + 29.450|date: 2009/12/24> + 29.480|date: 2009/12/28> + 29.550|date: 2009/12/29> + 29.530|date: 2009/12/30> + 29.480|date: 2009/12/31> + 29.610|date: 2010/01/04> + 30.000|date: 2010/01/05> + 30.610|date: 2010/01/06> + 30.680|date: 2010/01/07> + 31.020|date: 2010/01/08> + 31.290|date: 2010/01/11> + 31.210|date: 2010/01/12> + 31.210|date: 2010/01/13> + 30.970|date: 2010/01/14> + 30.380|date: 2010/01/15> + 30.340|date: 2010/01/19> + 29.950|date: 2010/01/20> + 29.590|date: 2010/01/21> + 31.120|date: 2010/01/22> + 31.920|date: 2010/01/25> + 31.445|date: 2010/01/26> + 31.120|date: 2010/01/27> + 31.480|date: 2010/01/28> + 31.400|date: 2010/01/29> + 31.280|date: 2010/02/01> + 31.560|date: 2010/02/02> + 31.290|date: 2010/02/03> + 31.541|date: 2010/02/04> + 30.180|date: 2010/02/05> + 30.160|date: 2010/02/08> + 30.190|date: 2010/02/09> + 29.920|date: 2010/02/10> + 29.540|date: 2010/02/11> + 29.080|date: 2010/02/12> + 30.050|date: 2010/02/16> + 30.590|date: 2010/02/17> + 30.470|date: 2010/02/18> + 30.425|date: 2010/02/19> + 30.640|date: 2010/02/22> + 30.010|date: 2010/02/23> + 30.470|date: 2010/02/24> + 30.330|date: 2010/02/25> + 30.150|date: 2010/02/26> + 30.355|date: 2010/03/01> + 30.490|date: 2010/03/02> + 30.680|date: 2010/03/03> + 30.760|date: 2010/03/04> + 31.100|date: 2010/03/05> + 31.640|date: 2010/03/08> + 32.050|date: 2010/03/09> + 32.290|date: 2010/03/10> + 32.300|date: 2010/03/11> + 32.740|date: 2010/03/12> + 32.490|date: 2010/03/15> + 32.680|date: 2010/03/16> + 33.150|date: 2010/03/17> + 33.060|date: 2010/03/18> + 33.030|date: 2010/03/19> + 32.810|date: 2010/03/22> + 32.920|date: 2010/03/23> + 33.010|date: 2010/03/24> + 33.490|date: 2010/03/25> + 33.640|date: 2010/03/26> + 33.990|date: 2010/03/29> + 34.210|date: 2010/03/30> + 34.070|date: 2010/03/31> + 34.450|date: 2010/04/01> + 34.870|date: 2010/04/05> + 35.160|date: 2010/04/06> + 34.740|date: 2010/04/07> + 34.540|date: 2010/04/08> + 34.380|date: 2010/04/09> + 34.590|date: 2010/04/12> + 34.700|date: 2010/04/13> + 35.040|date: 2010/04/14> + 35.380|date: 2010/04/15> + 34.340|date: 2010/04/16> + 34.160|date: 2010/04/19> + 34.830|date: 2010/04/20> + 34.610|date: 2010/04/21> + 34.450|date: 2010/04/22> + 34.730|date: 2010/04/23> + 34.760|date: 2010/04/26> + 33.700|date: 2010/04/27> + 33.470|date: 2010/04/28> + 34.180|date: 2010/04/29> + 36.108|date: 2010/04/30> + 36.460|date: 2010/05/03> + 35.310|date: 2010/05/04> + 35.120|date: 2010/05/05> + 33.250|date: 2010/05/06> + 34.140|date: 2010/05/07> + 36.000|date: 2010/05/10> + 35.840|date: 2010/05/11> + 36.370|date: 2010/05/12> + 36.870|date: 2010/05/13> + 35.520|date: 2010/05/14> + 35.280|date: 2010/05/17> + 35.050|date: 2010/05/18> + 34.620|date: 2010/05/19> + 33.800|date: 2010/05/20> + 33.120|date: 2010/05/21> + 33.520|date: 2010/05/24> + 32.470|date: 2010/05/25> + 34.090|date: 2010/05/26> + 34.730|date: 2010/05/27> + 34.500|date: 2010/05/28> + 34.040|date: 2010/06/01> + 34.590|date: 2010/06/02> + 35.460|date: 2010/06/03> + 34.200|date: 2010/06/04> + 33.740|date: 2010/06/07> + 33.150|date: 2010/06/08> + 33.910|date: 2010/06/09> + 34.490|date: 2010/06/10> + 34.890|date: 2010/06/11> + 35.550|date: 2010/06/14> + 35.940|date: 2010/06/15> + 36.510|date: 2010/06/16> + 36.800|date: 2010/06/17> + 36.905|date: 2010/06/18> + 36.871|date: 2010/06/21> + 36.600|date: 2010/06/22> + 36.260|date: 2010/06/23> + 35.660|date: 2010/06/24> + 35.710|date: 2010/06/25> + 36.090|date: 2010/06/28> + 34.690|date: 2010/06/29> + 34.200|date: 2010/06/30> + 33.950|date: 2010/07/01> + 34.020|date: 2010/07/02> + 34.050|date: 2010/07/06> + 34.410|date: 2010/07/07> + 35.290|date: 2010/07/08> + 35.530|date: 2010/07/09> + 35.160|date: 2010/07/12> + 35.540|date: 2010/07/13> + 35.880|date: 2010/07/14> + 36.070|date: 2010/07/15> + 36.240|date: 2010/07/16> + 36.130|date: 2010/07/19> + 36.050|date: 2010/07/20> + 36.340|date: 2010/07/21> + 36.750|date: 2010/07/22> + 36.490|date: 2010/07/23> + 36.640|date: 2010/07/26> + 36.540|date: 2010/07/27> + 36.410|date: 2010/07/28> + 36.800|date: 2010/07/29> + 36.720|date: 2010/07/30> + 37.560|date: 2010/08/02> + 37.570|date: 2010/08/03> + 36.820|date: 2010/08/04> + 36.780|date: 2010/08/05> + 37.110|date: 2010/08/06> + 37.620|date: 2010/08/09> + 37.420|date: 2010/08/10> + 36.970|date: 2010/08/11> + 36.420|date: 2010/08/12> + 36.740|date: 2010/08/13> + 36.300|date: 2010/08/16> + 36.920|date: 2010/08/17> + 36.660|date: 2010/08/19> + 35.110|date: 2010/08/20> close |ticker: AIZ> => 29.240|date: 2009/08/21> + 29.490|date: 2009/08/24> + 29.740|date: 2009/08/25> + 29.910|date: 2009/08/26> + 29.500|date: 2009/08/27> + 29.800|date: 2009/08/28> + 29.950|date: 2009/08/31> + 28.220|date: 2009/09/01> + 28.120|date: 2009/09/02> + 28.230|date: 2009/09/03> + 28.480|date: 2009/09/04> + 29.230|date: 2009/09/09> + 29.600|date: 2009/09/10> + 29.750|date: 2009/09/11> + 30.310|date: 2009/09/14> + 30.650|date: 2009/09/15> + 31.140|date: 2009/09/16> + 31.180|date: 2009/09/17> + 31.990|date: 2009/09/18> + 31.780|date: 2009/09/21> + 31.460|date: 2009/09/22> + 30.810|date: 2009/09/23> + 30.840|date: 2009/09/24> + 31.220|date: 2009/09/25> + 32.130|date: 2009/09/28> + 32.150|date: 2009/09/29> + 32.060|date: 2009/09/30> + 30.940|date: 2009/10/01> + 30.850|date: 2009/10/02> + 31.640|date: 2009/10/05> + 33.030|date: 2009/10/06> + 33.040|date: 2009/10/07> + 32.770|date: 2009/10/08> + 31.830|date: 2009/10/09> + 31.940|date: 2009/10/12> + 30.810|date: 2009/10/13> + 30.540|date: 2009/10/14> + 30.460|date: 2009/10/15> + 30.950|date: 2009/10/16> + 31.900|date: 2009/10/19> + 32.160|date: 2009/10/20> + 31.340|date: 2009/10/21> + 32.270|date: 2009/10/22> + 31.150|date: 2009/10/23> + 30.010|date: 2009/10/26> + 30.080|date: 2009/10/27> + 29.340|date: 2009/10/28> + 30.620|date: 2009/11/05> + 30.830|date: 2009/11/06> + 31.890|date: 2009/11/09> + 31.440|date: 2009/11/10> + 32.070|date: 2009/11/11> + 31.580|date: 2009/11/12> + 31.150|date: 2009/11/13> + 31.450|date: 2009/11/16> + 31.230|date: 2009/11/17> + 31.290|date: 2009/11/18> + 30.790|date: 2009/11/19> + 30.720|date: 2009/11/20> + 31.240|date: 2009/11/23> + 31.360|date: 2009/11/24> + 31.150|date: 2009/11/25> + 30.260|date: 2009/11/27> + 30.570|date: 2009/11/30> + 30.740|date: 2009/12/01> + 30.850|date: 2009/12/02> + 30.270|date: 2009/12/03> + 30.560|date: 2009/12/04> + 29.990|date: 2009/12/07> + 29.220|date: 2009/12/08> + 29.100|date: 2009/12/09> + 29.370|date: 2009/12/10> + 29.620|date: 2009/12/11> + 30.100|date: 2009/12/14> + 29.760|date: 2009/12/15> + 30.050|date: 2009/12/16> + 29.660|date: 2009/12/17> + 29.480|date: 2009/12/18> + 29.770|date: 2009/12/21> + 29.430|date: 2009/12/22> + 29.440|date: 2009/12/23> + 29.600|date: 2009/12/24> + 29.650|date: 2009/12/28> + 29.690|date: 2009/12/29> + 29.690|date: 2009/12/30> + 29.480|date: 2009/12/31> + 30.160|date: 2010/01/04> + 31.060|date: 2010/01/05> + 30.970|date: 2010/01/06> + 31.350|date: 2010/01/07> + 31.370|date: 2010/01/08> + 31.590|date: 2010/01/11> + 31.300|date: 2010/01/12> + 31.590|date: 2010/01/13> + 31.260|date: 2010/01/14> + 30.530|date: 2010/01/15> + 30.830|date: 2010/01/19> + 30.300|date: 2010/01/20> + 31.300|date: 2010/01/21> + 31.830|date: 2010/01/22> + 32.120|date: 2010/01/25> + 31.490|date: 2010/01/26> + 31.850|date: 2010/01/27> + 31.580|date: 2010/01/28> + 31.430|date: 2010/01/29> + 31.670|date: 2010/02/01> + 32.110|date: 2010/02/02> + 31.660|date: 2010/02/03> + 31.730|date: 2010/02/04> + 30.920|date: 2010/02/05> + 30.160|date: 2010/02/08> + 30.370|date: 2010/02/09> + 30.130|date: 2010/02/10> + 29.760|date: 2010/02/11> + 29.860|date: 2010/02/12> + 30.810|date: 2010/02/16> + 30.710|date: 2010/02/17> + 30.650|date: 2010/02/18> + 30.910|date: 2010/02/19> + 30.810|date: 2010/02/22> + 30.430|date: 2010/02/23> + 30.950|date: 2010/02/24> + 30.560|date: 2010/02/25> + 30.520|date: 2010/02/26> + 30.650|date: 2010/03/01> + 30.730|date: 2010/03/02> + 30.770|date: 2010/03/03> + 30.970|date: 2010/03/04> + 31.680|date: 2010/03/05> + 32.220|date: 2010/03/08> + 32.340|date: 2010/03/09> + 32.610|date: 2010/03/10> + 32.980|date: 2010/03/11> + 32.900|date: 2010/03/12> + 32.620|date: 2010/03/15> + 33.140|date: 2010/03/16> + 33.500|date: 2010/03/17> + 33.300|date: 2010/03/18> + 33.200|date: 2010/03/19> + 33.350|date: 2010/03/22> + 33.170|date: 2010/03/23> + 33.480|date: 2010/03/24> + 33.670|date: 2010/03/25> + 33.970|date: 2010/03/26> + 34.370|date: 2010/03/29> + 34.340|date: 2010/03/30> + 34.380|date: 2010/03/31> + 34.890|date: 2010/04/01> + 35.630|date: 2010/04/05> + 35.470|date: 2010/04/06> + 34.900|date: 2010/04/07> + 34.760|date: 2010/04/08> + 34.630|date: 2010/04/09> + 34.960|date: 2010/04/12> + 35.020|date: 2010/04/13> + 35.790|date: 2010/04/14> + 35.690|date: 2010/04/15> + 34.440|date: 2010/04/16> + 34.890|date: 2010/04/19> + 35.000|date: 2010/04/20> + 34.940|date: 2010/04/21> + 34.920|date: 2010/04/22> + 34.890|date: 2010/04/23> + 34.940|date: 2010/04/26> + 33.790|date: 2010/04/27> + 33.690|date: 2010/04/28> + 36.360|date: 2010/04/29> + 36.430|date: 2010/04/30> + 36.570|date: 2010/05/03> + 35.600|date: 2010/05/04> + 36.450|date: 2010/05/05> + 35.270|date: 2010/05/06> + 34.650|date: 2010/05/07> + 36.540|date: 2010/05/10> + 36.260|date: 2010/05/11> + 37.180|date: 2010/05/12> + 37.020|date: 2010/05/13> + 35.870|date: 2010/05/14> + 36.240|date: 2010/05/17> + 35.290|date: 2010/05/18> + 35.420|date: 2010/05/19> + 33.830|date: 2010/05/20> + 34.300|date: 2010/05/21> + 33.540|date: 2010/05/24> + 34.370|date: 2010/05/25> + 34.190|date: 2010/05/26> + 35.300|date: 2010/05/27> + 34.700|date: 2010/05/28> + 34.620|date: 2010/06/01> + 35.720|date: 2010/06/02> + 35.780|date: 2010/06/03> + 34.310|date: 2010/06/04> + 33.770|date: 2010/06/07> + 34.120|date: 2010/06/08> + 34.000|date: 2010/06/09> + 35.340|date: 2010/06/10> + 35.850|date: 2010/06/11> + 35.750|date: 2010/06/14> + 36.910|date: 2010/06/15> + 36.870|date: 2010/06/16> + 37.240|date: 2010/06/17> + 37.050|date: 2010/06/18> + 37.000|date: 2010/06/21> + 36.680|date: 2010/06/22> + 36.420|date: 2010/06/23> + 35.940|date: 2010/06/24> + 36.040|date: 2010/06/25> + 36.600|date: 2010/06/28> + 34.890|date: 2010/06/29> + 34.700|date: 2010/06/30> + 34.510|date: 2010/07/01> + 34.190|date: 2010/07/02> + 34.390|date: 2010/07/06> + 35.810|date: 2010/07/07> + 35.850|date: 2010/07/08> + 35.880|date: 2010/07/09> + 35.240|date: 2010/07/12> + 36.470|date: 2010/07/13> + 36.730|date: 2010/07/14> + 36.960|date: 2010/07/15> + 36.580|date: 2010/07/16> + 36.750|date: 2010/07/19> + 37.510|date: 2010/07/20> + 36.380|date: 2010/07/21> + 36.930|date: 2010/07/22> + 36.810|date: 2010/07/23> + 37.010|date: 2010/07/26> + 36.610|date: 2010/07/27> + 36.480|date: 2010/07/28> + 37.180|date: 2010/07/29> + 37.290|date: 2010/07/30> + 38.250|date: 2010/08/02> + 37.930|date: 2010/08/03> + 37.180|date: 2010/08/04> + 37.610|date: 2010/08/05> + 37.610|date: 2010/08/06> + 37.920|date: 2010/08/09> + 38.120|date: 2010/08/10> + 37.000|date: 2010/08/11> + 36.850|date: 2010/08/12> + 37.010|date: 2010/08/13> + 36.650|date: 2010/08/16> + 37.450|date: 2010/08/17> + 36.720|date: 2010/08/19> + 36.360|date: 2010/08/20> volume |ticker: AIZ> => 8827.000|date: 2009/08/21> + 8435.000|date: 2009/08/24> + 10274.000|date: 2009/08/25> + 8892.000|date: 2009/08/26> + 11892.000|date: 2009/08/27> + 6359.000|date: 2009/08/28> + 9709.000|date: 2009/08/31> + 17438.000|date: 2009/09/01> + 12516.000|date: 2009/09/02> + 12186.000|date: 2009/09/03> + 8012.000|date: 2009/09/04> + 7755.000|date: 2009/09/09> + 7725.000|date: 2009/09/10> + 7510.000|date: 2009/09/11> + 4562.000|date: 2009/09/14> + 7496.000|date: 2009/09/15> + 12818.000|date: 2009/09/16> + 9519.000|date: 2009/09/17> + 21078.000|date: 2009/09/18> + 11440.000|date: 2009/09/21> + 7957.000|date: 2009/09/22> + 8162.000|date: 2009/09/23> + 13793.000|date: 2009/09/24> + 14209.000|date: 2009/09/25> + 5571.000|date: 2009/09/28> + 8585.000|date: 2009/09/29> + 9305.000|date: 2009/09/30> + 7709.000|date: 2009/10/01> + 10788.000|date: 2009/10/02> + 8156.000|date: 2009/10/05> + 14544.000|date: 2009/10/06> + 8622.000|date: 2009/10/07> + 13514.000|date: 2009/10/08> + 24410.000|date: 2009/10/09> + 9983.000|date: 2009/10/12> + 28091.000|date: 2009/10/13> + 32193.000|date: 2009/10/14> + 17090.000|date: 2009/10/15> + 19426.000|date: 2009/10/16> + 15757.000|date: 2009/10/19> + 16819.000|date: 2009/10/20> + 13401.000|date: 2009/10/21> + 10644.000|date: 2009/10/22> + 10737.000|date: 2009/10/23> + 15521.000|date: 2009/10/26> + 13552.000|date: 2009/10/27> + 13239.000|date: 2009/10/28> + 12371.000|date: 2009/11/05> + 10275.000|date: 2009/11/06> + 12806.000|date: 2009/11/09> + 8764.000|date: 2009/11/10> + 9161.000|date: 2009/11/11> + 9419.000|date: 2009/11/12> + 11255.000|date: 2009/11/13> + 10330.000|date: 2009/11/16> + 6309.000|date: 2009/11/17> + 11237.000|date: 2009/11/18> + 10038.000|date: 2009/11/19> + 6831.000|date: 2009/11/20> + 10166.000|date: 2009/11/23> + 8783.000|date: 2009/11/24> + 10775.000|date: 2009/11/25> + 6666.000|date: 2009/11/27> + 16179.000|date: 2009/11/30> + 10330.000|date: 2009/12/01> + 9621.000|date: 2009/12/02> + 11909.000|date: 2009/12/03> + 8238.000|date: 2009/12/04> + 13102.000|date: 2009/12/07> + 22892.000|date: 2009/12/08> + 17434.000|date: 2009/12/09> + 13560.000|date: 2009/12/10> + 8157.000|date: 2009/12/11> + 10049.000|date: 2009/12/14> + 17205.000|date: 2009/12/15> + 8354.000|date: 2009/12/16> + 9489.000|date: 2009/12/17> + 17456.000|date: 2009/12/18> + 6525.000|date: 2009/12/21> + 9164.000|date: 2009/12/22> + 5898.000|date: 2009/12/23> + 3224.000|date: 2009/12/24> + 7616.000|date: 2009/12/28> + 4411.000|date: 2009/12/29> + 4401.000|date: 2009/12/30> + 5858.000|date: 2009/12/31> + 12281.000|date: 2010/01/04> + 13775.000|date: 2010/01/05> + 13268.000|date: 2010/01/06> + 10224.000|date: 2010/01/07> + 5923.000|date: 2010/01/08> + 6600.000|date: 2010/01/11> + 7704.000|date: 2010/01/12> + 5554.000|date: 2010/01/13> + 10255.000|date: 2010/01/14> + 13672.000|date: 2010/01/15> + 20847.000|date: 2010/01/19> + 12834.000|date: 2010/01/20> + 40788.000|date: 2010/01/21> + 45288.000|date: 2010/01/22> + 21528.000|date: 2010/01/25> + 14414.000|date: 2010/01/26> + 12401.000|date: 2010/01/27> + 10852.000|date: 2010/01/28> + 9912.000|date: 2010/01/29> + 19962.000|date: 2010/02/01> + 6743.000|date: 2010/02/02> + 11582.000|date: 2010/02/03> + 32953.000|date: 2010/02/04> + 20154.000|date: 2010/02/05> + 11556.000|date: 2010/02/08> + 11809.000|date: 2010/02/09> + 18442.000|date: 2010/02/10> + 21996.000|date: 2010/02/11> + 17819.000|date: 2010/02/12> + 10789.000|date: 2010/02/16> + 12814.000|date: 2010/02/17> + 14960.000|date: 2010/02/18> + 15962.000|date: 2010/02/19> + 14384.000|date: 2010/02/22> + 22936.000|date: 2010/02/23> + 10012.000|date: 2010/02/24> + 23255.000|date: 2010/02/25> + 12489.000|date: 2010/02/26> + 14343.000|date: 2010/03/01> + 10479.000|date: 2010/03/02> + 9004.000|date: 2010/03/03> + 19825.000|date: 2010/03/04> + 13618.000|date: 2010/03/05> + 14912.000|date: 2010/03/08> + 13089.000|date: 2010/03/09> + 16320.000|date: 2010/03/10> + 12863.000|date: 2010/03/11> + 10942.000|date: 2010/03/12> + 17010.000|date: 2010/03/15> + 12872.000|date: 2010/03/16> + 8287.000|date: 2010/03/17> + 10467.000|date: 2010/03/18> + 12399.000|date: 2010/03/19> + 9118.000|date: 2010/03/22> + 10291.000|date: 2010/03/23> + 8783.000|date: 2010/03/24> + 14336.000|date: 2010/03/25> + 14168.000|date: 2010/03/26> + 9019.000|date: 2010/03/29> + 8775.000|date: 2010/03/30> + 10918.000|date: 2010/03/31> + 9909.000|date: 2010/04/01> + 10015.000|date: 2010/04/05> + 9121.000|date: 2010/04/06> + 10119.000|date: 2010/04/07> + 12988.000|date: 2010/04/08> + 9674.000|date: 2010/04/09> + 7700.000|date: 2010/04/12> + 7444.000|date: 2010/04/13> + 7447.000|date: 2010/04/14> + 6169.000|date: 2010/04/15> + 14451.000|date: 2010/04/16> + 11783.000|date: 2010/04/19> + 8340.000|date: 2010/04/20> + 12463.000|date: 2010/04/21> + 9379.000|date: 2010/04/22> + 13494.000|date: 2010/04/23> + 18244.000|date: 2010/04/26> + 13140.000|date: 2010/04/27> + 19393.000|date: 2010/04/28> + 27072.000|date: 2010/04/29> + 17651.000|date: 2010/04/30> + 15322.000|date: 2010/05/03> + 11644.000|date: 2010/05/04> + 23430.000|date: 2010/05/05> + 29393.000|date: 2010/05/06> + 26966.000|date: 2010/05/07> + 18229.000|date: 2010/05/10> + 11838.000|date: 2010/05/11> + 12247.000|date: 2010/05/12> + 14049.000|date: 2010/05/13> + 21868.000|date: 2010/05/14> + 14618.000|date: 2010/05/17> + 20723.000|date: 2010/05/18> + 16889.000|date: 2010/05/19> + 27564.000|date: 2010/05/20> + 26918.000|date: 2010/05/21> + 17110.000|date: 2010/05/24> + 22780.000|date: 2010/05/25> + 25035.000|date: 2010/05/26> + 19511.000|date: 2010/05/27> + 23873.000|date: 2010/05/28> + 20229.000|date: 2010/06/01> + 15384.000|date: 2010/06/02> + 14164.000|date: 2010/06/03> + 16492.000|date: 2010/06/04> + 14251.000|date: 2010/06/07> + 19180.000|date: 2010/06/08> + 26087.000|date: 2010/06/09> + 17077.000|date: 2010/06/10> + 14119.000|date: 2010/06/11> + 14072.000|date: 2010/06/14> + 11048.000|date: 2010/06/15> + 19864.000|date: 2010/06/16> + 15629.000|date: 2010/06/17> + 23160.000|date: 2010/06/18> + 16049.000|date: 2010/06/21> + 16406.000|date: 2010/06/22> + 12082.000|date: 2010/06/23> + 15866.000|date: 2010/06/24> + 24691.000|date: 2010/06/25> + 20185.000|date: 2010/06/28> + 19717.000|date: 2010/06/29> + 19739.000|date: 2010/06/30> + 17161.000|date: 2010/07/01> + 10554.000|date: 2010/07/02> + 12961.000|date: 2010/07/06> + 14915.000|date: 2010/07/07> + 13119.000|date: 2010/07/08> + 15324.000|date: 2010/07/09> + 15266.000|date: 2010/07/12> + 14239.000|date: 2010/07/13> + 14738.000|date: 2010/07/14> + 15459.000|date: 2010/07/15> + 31484.000|date: 2010/07/16> + 10831.000|date: 2010/07/19> + 18706.000|date: 2010/07/20> + 15588.000|date: 2010/07/21> + 17372.000|date: 2010/07/22> + 28071.000|date: 2010/07/23> + 21130.000|date: 2010/07/26> + 16166.000|date: 2010/07/27> + 15476.000|date: 2010/07/28> + 21604.000|date: 2010/07/29> + 15148.000|date: 2010/07/30> + 11706.000|date: 2010/08/02> + 12674.000|date: 2010/08/03> + 20839.000|date: 2010/08/04> + 12712.000|date: 2010/08/05> + 16120.000|date: 2010/08/06> + 10333.000|date: 2010/08/09> + 18262.000|date: 2010/08/10> + 14494.000|date: 2010/08/11> + 9991.000|date: 2010/08/12> + 10168.000|date: 2010/08/13> + 9291.000|date: 2010/08/16> + 9732.000|date: 2010/08/17> + 9436.000|date: 2010/08/19> + 12564.000|date: 2010/08/20> open |ticker: AKAM> => 18.070|date: 2009/08/21> + 18.480|date: 2009/08/24> + 18.260|date: 2009/08/25> + 17.840|date: 2009/08/26> + 18.100|date: 2009/08/27> + 18.160|date: 2009/08/28> + 17.890|date: 2009/08/31> + 17.650|date: 2009/09/01> + 16.810|date: 2009/09/02> + 17.260|date: 2009/09/03> + 17.220|date: 2009/09/04> + 17.420|date: 2009/09/09> + 17.680|date: 2009/09/10> + 18.160|date: 2009/09/11> + 18.130|date: 2009/09/14> + 18.460|date: 2009/09/15> + 18.550|date: 2009/09/16> + 18.880|date: 2009/09/17> + 18.790|date: 2009/09/18> + 18.680|date: 2009/09/21> + 19.200|date: 2009/09/22> + 19.650|date: 2009/09/23> + 19.600|date: 2009/09/24> + 19.290|date: 2009/09/25> + 19.450|date: 2009/09/28> + 20.180|date: 2009/09/29> + 20.080|date: 2009/09/30> + 19.050|date: 2009/10/01> + 18.360|date: 2009/10/02> + 18.890|date: 2009/10/05> + 19.120|date: 2009/10/06> + 19.400|date: 2009/10/07> + 20.230|date: 2009/10/08> + 19.790|date: 2009/10/09> + 20.310|date: 2009/10/12> + 20.070|date: 2009/10/13> + 21.480|date: 2009/10/14> + 21.960|date: 2009/10/15> + 22.000|date: 2009/10/16> + 21.790|date: 2009/10/19> + 22.220|date: 2009/10/20> + 21.830|date: 2009/10/21> + 21.470|date: 2009/10/22> + 21.780|date: 2009/10/23> + 21.330|date: 2009/10/26> + 21.190|date: 2009/10/27> + 20.770|date: 2009/10/28> + 22.820|date: 2009/11/05> + 22.770|date: 2009/11/06> + 23.440|date: 2009/11/09> + 23.610|date: 2009/11/10> + 24.075|date: 2009/11/11> + 23.710|date: 2009/11/13> + 24.400|date: 2009/11/16> + 24.830|date: 2009/11/17> + 24.740|date: 2009/11/18> + 24.460|date: 2009/11/19> + 24.070|date: 2009/11/20> + 24.430|date: 2009/11/23> + 24.530|date: 2009/11/24> + 24.320|date: 2009/11/25> + 23.490|date: 2009/11/27> + 23.940|date: 2009/11/30> + 24.060|date: 2009/12/01> + 24.200|date: 2009/12/02> + 24.370|date: 2009/12/03> + 25.000|date: 2009/12/04> + 26.000|date: 2009/12/07> + 25.040|date: 2009/12/08> + 25.010|date: 2009/12/09> + 25.480|date: 2009/12/10> + 25.170|date: 2009/12/11> + 25.090|date: 2009/12/14> + 25.280|date: 2009/12/15> + 25.260|date: 2009/12/16> + 25.440|date: 2009/12/17> + 25.280|date: 2009/12/18> + 25.480|date: 2009/12/21> + 25.060|date: 2009/12/22> + 25.420|date: 2009/12/23> + 25.570|date: 2009/12/24> + 25.830|date: 2009/12/28> + 26.010|date: 2009/12/29> + 25.550|date: 2009/12/30> + 25.840|date: 2009/12/31> + 25.700|date: 2010/01/04> + 25.970|date: 2010/01/05> + 26.710|date: 2010/01/06> + 26.630|date: 2010/01/07> + 26.470|date: 2010/01/08> + 26.630|date: 2010/01/11> + 26.230|date: 2010/01/12> + 26.150|date: 2010/01/13> + 26.170|date: 2010/01/14> + 26.770|date: 2010/01/15> + 26.680|date: 2010/01/19> + 27.050|date: 2010/01/20> + 27.070|date: 2010/01/21> + 26.680|date: 2010/01/22> + 26.030|date: 2010/01/25> + 25.620|date: 2010/01/26> + 25.600|date: 2010/01/27> + 25.870|date: 2010/01/28> + 25.460|date: 2010/01/29> + 25.930|date: 2010/02/01> + 26.490|date: 2010/02/02> + 26.520|date: 2010/02/03> + 25.510|date: 2010/02/04> + 25.530|date: 2010/02/05> + 25.320|date: 2010/02/08> + 25.390|date: 2010/02/09> + 25.130|date: 2010/02/10> + 24.900|date: 2010/02/11> + 25.070|date: 2010/02/12> + 25.490|date: 2010/02/16> + 25.700|date: 2010/02/17> + 25.650|date: 2010/02/18> + 25.660|date: 2010/02/19> + 25.920|date: 2010/02/22> + 25.830|date: 2010/02/23> + 25.660|date: 2010/02/24> + 25.390|date: 2010/02/25> + 25.660|date: 2010/02/26> + 26.560|date: 2010/03/01> + 27.500|date: 2010/03/02> + 28.020|date: 2010/03/03> + 28.210|date: 2010/03/04> + 28.430|date: 2010/03/05> + 29.390|date: 2010/03/08> + 29.580|date: 2010/03/09> + 30.530|date: 2010/03/10> + 31.200|date: 2010/03/11> + 31.490|date: 2010/03/12> + 31.330|date: 2010/03/15> + 31.220|date: 2010/03/16> + 31.650|date: 2010/03/17> + 32.210|date: 2010/03/18> + 32.080|date: 2010/03/19> + 30.340|date: 2010/03/22> + 31.370|date: 2010/03/23> + 31.370|date: 2010/03/24> + 31.860|date: 2010/03/25> + 31.760|date: 2010/03/26> + 31.840|date: 2010/03/29> + 31.640|date: 2010/03/30> + 31.430|date: 2010/03/31> + 31.690|date: 2010/04/01> + 31.450|date: 2010/04/05> + 32.420|date: 2010/04/06> + 32.680|date: 2010/04/07> + 32.600|date: 2010/04/08> + 32.710|date: 2010/04/09> + 33.380|date: 2010/04/12> + 33.470|date: 2010/04/13> + 33.750|date: 2010/04/14> + 34.170|date: 2010/04/15> + 33.950|date: 2010/04/16> + 32.990|date: 2010/04/19> + 32.830|date: 2010/04/20> + 33.440|date: 2010/04/21> + 33.200|date: 2010/04/22> + 34.200|date: 2010/04/23> + 34.240|date: 2010/04/26> + 34.580|date: 2010/04/27> + 33.550|date: 2010/04/28> + 36.700|date: 2010/04/29> + 39.540|date: 2010/04/30> + 39.360|date: 2010/05/03> + 38.950|date: 2010/05/04> + 37.650|date: 2010/05/05> + 38.030|date: 2010/05/06> + 36.620|date: 2010/05/07> + 37.720|date: 2010/05/11> + 38.770|date: 2010/05/12> + 39.370|date: 2010/05/13> + 39.150|date: 2010/05/14> + 39.040|date: 2010/05/17> + 41.840|date: 2010/05/18> + 39.820|date: 2010/05/19> + 38.760|date: 2010/05/20> + 36.560|date: 2010/05/21> + 39.120|date: 2010/05/24> + 37.100|date: 2010/05/25> + 39.620|date: 2010/05/26> + 39.560|date: 2010/05/27> + 40.320|date: 2010/05/28> + 39.050|date: 2010/06/01> + 39.450|date: 2010/06/02> + 41.960|date: 2010/06/03> + 42.130|date: 2010/06/04> + 42.020|date: 2010/06/07> + 41.400|date: 2010/06/08> + 41.220|date: 2010/06/09> + 42.910|date: 2010/06/10> + 42.320|date: 2010/06/11> + 44.480|date: 2010/06/14> + 43.800|date: 2010/06/15> + 44.680|date: 2010/06/16> + 45.460|date: 2010/06/17> + 45.500|date: 2010/06/18> + 46.310|date: 2010/06/21> + 45.820|date: 2010/06/22> + 44.440|date: 2010/06/23> + 45.100|date: 2010/06/24> + 44.390|date: 2010/06/25> + 45.590|date: 2010/06/28> + 43.680|date: 2010/06/29> + 41.210|date: 2010/06/30> + 40.560|date: 2010/07/01> + 40.450|date: 2010/07/02> + 40.310|date: 2010/07/06> + 40.340|date: 2010/07/07> + 43.270|date: 2010/07/08> + 42.620|date: 2010/07/09> + 43.440|date: 2010/07/12> + 43.650|date: 2010/07/13> + 43.590|date: 2010/07/14> + 43.710|date: 2010/07/15> + 44.000|date: 2010/07/16> + 42.750|date: 2010/07/19> + 41.730|date: 2010/07/20> + 43.320|date: 2010/07/21> + 43.620|date: 2010/07/22> + 44.100|date: 2010/07/23> + 45.170|date: 2010/07/26> + 45.750|date: 2010/07/27> + 44.350|date: 2010/07/28> + 40.900|date: 2010/07/29> + 37.510|date: 2010/07/30> + 38.880|date: 2010/08/02> + 37.830|date: 2010/08/03> + 38.840|date: 2010/08/04> + 38.710|date: 2010/08/05> + 38.470|date: 2010/08/06> + 40.020|date: 2010/08/09> + 41.450|date: 2010/08/10> + 42.200|date: 2010/08/11> + 40.900|date: 2010/08/12> + 43.760|date: 2010/08/13> + 43.560|date: 2010/08/16> + 44.250|date: 2010/08/17> + 43.800|date: 2010/08/19> + 45.080|date: 2010/08/20> high |ticker: AKAM> => 18.500|date: 2009/08/21> + 18.500|date: 2009/08/24> + 18.290|date: 2009/08/25> + 18.200|date: 2009/08/26> + 18.170|date: 2009/08/27> + 18.480|date: 2009/08/28> + 18.020|date: 2009/08/31> + 17.980|date: 2009/09/01> + 17.200|date: 2009/09/02> + 17.320|date: 2009/09/03> + 17.500|date: 2009/09/04> + 18.000|date: 2009/09/09> + 18.150|date: 2009/09/10> + 18.450|date: 2009/09/11> + 18.500|date: 2009/09/14> + 18.550|date: 2009/09/15> + 19.010|date: 2009/09/16> + 19.000|date: 2009/09/17> + 18.900|date: 2009/09/18> + 19.470|date: 2009/09/21> + 19.740|date: 2009/09/22> + 19.790|date: 2009/09/23> + 19.600|date: 2009/09/24> + 19.480|date: 2009/09/25> + 20.250|date: 2009/09/28> + 20.420|date: 2009/09/29> + 20.300|date: 2009/09/30> + 21.000|date: 2009/10/01> + 19.040|date: 2009/10/02> + 19.200|date: 2009/10/05> + 19.440|date: 2009/10/06> + 20.260|date: 2009/10/07> + 20.790|date: 2009/10/08> + 20.330|date: 2009/10/09> + 20.470|date: 2009/10/12> + 21.050|date: 2009/10/13> + 22.060|date: 2009/10/14> + 22.340|date: 2009/10/15> + 22.410|date: 2009/10/16> + 22.135|date: 2009/10/19> + 22.220|date: 2009/10/20> + 21.940|date: 2009/10/21> + 21.710|date: 2009/10/22> + 22.020|date: 2009/10/23> + 22.000|date: 2009/10/26> + 21.490|date: 2009/10/27> + 21.020|date: 2009/10/28> + 23.240|date: 2009/11/05> + 23.330|date: 2009/11/06> + 23.800|date: 2009/11/09> + 24.310|date: 2009/11/10> + 24.280|date: 2009/11/11> + 24.500|date: 2009/11/13> + 25.190|date: 2009/11/16> + 25.100|date: 2009/11/17> + 24.830|date: 2009/11/18> + 24.540|date: 2009/11/19> + 24.320|date: 2009/11/20> + 24.830|date: 2009/11/23> + 24.730|date: 2009/11/24> + 24.380|date: 2009/11/25> + 24.110|date: 2009/11/27> + 24.120|date: 2009/11/30> + 24.400|date: 2009/12/01> + 24.580|date: 2009/12/02> + 24.500|date: 2009/12/03> + 25.660|date: 2009/12/04> + 26.270|date: 2009/12/07> + 25.250|date: 2009/12/08> + 25.430|date: 2009/12/09> + 25.640|date: 2009/12/10> + 25.480|date: 2009/12/11> + 25.310|date: 2009/12/14> + 25.700|date: 2009/12/15> + 25.710|date: 2009/12/16> + 25.630|date: 2009/12/17> + 25.513|date: 2009/12/18> + 25.500|date: 2009/12/21> + 25.490|date: 2009/12/22> + 25.670|date: 2009/12/23> + 25.860|date: 2009/12/24> + 26.000|date: 2009/12/28> + 26.090|date: 2009/12/29> + 25.840|date: 2009/12/30> + 25.940|date: 2009/12/31> + 26.060|date: 2010/01/04> + 26.730|date: 2010/01/05> + 26.860|date: 2010/01/06> + 26.700|date: 2010/01/07> + 26.730|date: 2010/01/08> + 26.720|date: 2010/01/11> + 26.320|date: 2010/01/12> + 26.400|date: 2010/01/13> + 27.000|date: 2010/01/14> + 26.910|date: 2010/01/15> + 27.270|date: 2010/01/19> + 27.280|date: 2010/01/20> + 27.280|date: 2010/01/21> + 26.680|date: 2010/01/22> + 26.150|date: 2010/01/25> + 25.810|date: 2010/01/26> + 26.000|date: 2010/01/27> + 25.940|date: 2010/01/28> + 25.850|date: 2010/01/29> + 26.240|date: 2010/02/01> + 26.500|date: 2010/02/02> + 26.825|date: 2010/02/03> + 26.170|date: 2010/02/04> + 25.570|date: 2010/02/05> + 25.500|date: 2010/02/08> + 25.549|date: 2010/02/09> + 25.310|date: 2010/02/10> + 25.500|date: 2010/02/11> + 25.430|date: 2010/02/12> + 25.740|date: 2010/02/16> + 25.870|date: 2010/02/17> + 25.830|date: 2010/02/18> + 25.990|date: 2010/02/19> + 26.100|date: 2010/02/22> + 25.960|date: 2010/02/23> + 25.970|date: 2010/02/24> + 25.730|date: 2010/02/25> + 26.450|date: 2010/02/26> + 27.270|date: 2010/03/01> + 27.680|date: 2010/03/02> + 28.750|date: 2010/03/03> + 28.429|date: 2010/03/04> + 29.340|date: 2010/03/05> + 29.650|date: 2010/03/08> + 30.450|date: 2010/03/09> + 31.330|date: 2010/03/10> + 31.440|date: 2010/03/11> + 32.230|date: 2010/03/12> + 31.540|date: 2010/03/15> + 31.730|date: 2010/03/16> + 32.460|date: 2010/03/17> + 32.270|date: 2010/03/18> + 32.080|date: 2010/03/19> + 31.260|date: 2010/03/22> + 31.590|date: 2010/03/23> + 31.690|date: 2010/03/24> + 32.159|date: 2010/03/25> + 32.100|date: 2010/03/26> + 32.180|date: 2010/03/29> + 31.940|date: 2010/03/30> + 31.680|date: 2010/03/31> + 31.876|date: 2010/04/01> + 32.590|date: 2010/04/05> + 33.000|date: 2010/04/06> + 32.830|date: 2010/04/07> + 32.640|date: 2010/04/08> + 33.310|date: 2010/04/09> + 33.790|date: 2010/04/12> + 33.590|date: 2010/04/13> + 34.250|date: 2010/04/14> + 34.760|date: 2010/04/15> + 34.090|date: 2010/04/16> + 33.360|date: 2010/04/19> + 33.230|date: 2010/04/20> + 33.690|date: 2010/04/21> + 34.450|date: 2010/04/22> + 34.790|date: 2010/04/23> + 34.860|date: 2010/04/26> + 34.840|date: 2010/04/27> + 33.660|date: 2010/04/28> + 40.100|date: 2010/04/29> + 39.790|date: 2010/04/30> + 40.180|date: 2010/05/03> + 39.150|date: 2010/05/04> + 38.830|date: 2010/05/05> + 38.550|date: 2010/05/06> + 36.920|date: 2010/05/07> + 39.630|date: 2010/05/11> + 39.600|date: 2010/05/12> + 40.880|date: 2010/05/13> + 39.370|date: 2010/05/14> + 41.160|date: 2010/05/17> + 42.690|date: 2010/05/18> + 40.880|date: 2010/05/19> + 38.800|date: 2010/05/20> + 39.660|date: 2010/05/21> + 39.739|date: 2010/05/24> + 38.910|date: 2010/05/25> + 40.390|date: 2010/05/26> + 40.220|date: 2010/05/27> + 40.500|date: 2010/05/28> + 40.670|date: 2010/06/01> + 41.290|date: 2010/06/02> + 43.500|date: 2010/06/03> + 43.390|date: 2010/06/04> + 42.930|date: 2010/06/07> + 42.200|date: 2010/06/08> + 42.990|date: 2010/06/09> + 43.900|date: 2010/06/10> + 44.400|date: 2010/06/11> + 44.500|date: 2010/06/14> + 45.100|date: 2010/06/15> + 45.850|date: 2010/06/16> + 45.730|date: 2010/06/17> + 46.190|date: 2010/06/18> + 46.720|date: 2010/06/21> + 46.250|date: 2010/06/22> + 45.550|date: 2010/06/23> + 45.740|date: 2010/06/24> + 45.850|date: 2010/06/25> + 45.680|date: 2010/06/28> + 43.790|date: 2010/06/29> + 42.180|date: 2010/06/30> + 40.950|date: 2010/07/01> + 40.610|date: 2010/07/02> + 41.750|date: 2010/07/06> + 42.820|date: 2010/07/07> + 43.950|date: 2010/07/08> + 43.840|date: 2010/07/09> + 44.310|date: 2010/07/12> + 44.040|date: 2010/07/13> + 44.880|date: 2010/07/14> + 44.390|date: 2010/07/15> + 44.100|date: 2010/07/16> + 42.970|date: 2010/07/19> + 42.970|date: 2010/07/20> + 43.860|date: 2010/07/21> + 44.500|date: 2010/07/22> + 45.130|date: 2010/07/23> + 45.990|date: 2010/07/26> + 45.890|date: 2010/07/27> + 44.980|date: 2010/07/28> + 40.900|date: 2010/07/29> + 38.590|date: 2010/07/30> + 38.950|date: 2010/08/02> + 38.750|date: 2010/08/03> + 39.240|date: 2010/08/04> + 39.115|date: 2010/08/05> + 39.970|date: 2010/08/06> + 41.320|date: 2010/08/09> + 43.300|date: 2010/08/10> + 42.580|date: 2010/08/11> + 44.010|date: 2010/08/12> + 44.720|date: 2010/08/13> + 44.380|date: 2010/08/16> + 44.500|date: 2010/08/17> + 45.390|date: 2010/08/19> + 48.180|date: 2010/08/20> low |ticker: AKAM> => 17.955|date: 2009/08/21> + 17.940|date: 2009/08/24> + 17.770|date: 2009/08/25> + 17.700|date: 2009/08/26> + 17.680|date: 2009/08/27> + 17.805|date: 2009/08/28> + 17.540|date: 2009/08/31> + 16.830|date: 2009/09/01> + 16.760|date: 2009/09/02> + 17.040|date: 2009/09/03> + 17.080|date: 2009/09/04> + 17.380|date: 2009/09/09> + 17.570|date: 2009/09/10> + 18.130|date: 2009/09/11> + 18.120|date: 2009/09/14> + 18.135|date: 2009/09/15> + 18.510|date: 2009/09/16> + 18.520|date: 2009/09/17> + 18.460|date: 2009/09/18> + 18.570|date: 2009/09/21> + 19.160|date: 2009/09/22> + 19.280|date: 2009/09/23> + 18.880|date: 2009/09/24> + 18.920|date: 2009/09/25> + 19.380|date: 2009/09/28> + 19.890|date: 2009/09/29> + 19.590|date: 2009/09/30> + 18.600|date: 2009/10/01> + 18.000|date: 2009/10/02> + 18.800|date: 2009/10/05> + 18.940|date: 2009/10/06> + 19.180|date: 2009/10/07> + 20.165|date: 2009/10/08> + 19.610|date: 2009/10/09> + 19.970|date: 2009/10/12> + 20.040|date: 2009/10/13> + 21.320|date: 2009/10/14> + 21.670|date: 2009/10/15> + 21.550|date: 2009/10/16> + 21.340|date: 2009/10/19> + 21.460|date: 2009/10/20> + 21.360|date: 2009/10/21> + 20.950|date: 2009/10/22> + 21.340|date: 2009/10/23> + 21.190|date: 2009/10/26> + 20.600|date: 2009/10/27> + 20.060|date: 2009/10/28> + 22.630|date: 2009/11/05> + 22.510|date: 2009/11/06> + 23.200|date: 2009/11/09> + 23.540|date: 2009/11/10> + 23.690|date: 2009/11/11> + 23.522|date: 2009/11/13> + 24.380|date: 2009/11/16> + 24.560|date: 2009/11/17> + 24.280|date: 2009/11/18> + 23.890|date: 2009/11/19> + 23.780|date: 2009/11/20> + 24.320|date: 2009/11/23> + 23.960|date: 2009/11/24> + 23.960|date: 2009/11/25> + 23.400|date: 2009/11/27> + 23.550|date: 2009/11/30> + 23.930|date: 2009/12/01> + 24.010|date: 2009/12/02> + 23.740|date: 2009/12/03> + 24.670|date: 2009/12/04> + 25.260|date: 2009/12/07> + 24.350|date: 2009/12/08> + 24.610|date: 2009/12/09> + 24.880|date: 2009/12/10> + 24.620|date: 2009/12/11> + 24.800|date: 2009/12/14> + 24.950|date: 2009/12/15> + 25.230|date: 2009/12/16> + 25.140|date: 2009/12/17> + 25.030|date: 2009/12/18> + 24.870|date: 2009/12/21> + 25.030|date: 2009/12/22> + 25.310|date: 2009/12/23> + 25.455|date: 2009/12/24> + 25.720|date: 2009/12/28> + 25.660|date: 2009/12/29> + 25.330|date: 2009/12/30> + 25.320|date: 2009/12/31> + 25.530|date: 2010/01/04> + 25.770|date: 2010/01/05> + 26.400|date: 2010/01/06> + 26.120|date: 2010/01/07> + 26.260|date: 2010/01/08> + 25.980|date: 2010/01/11> + 25.780|date: 2010/01/12> + 25.630|date: 2010/01/13> + 26.040|date: 2010/01/14> + 26.440|date: 2010/01/15> + 26.430|date: 2010/01/19> + 26.700|date: 2010/01/20> + 26.500|date: 2010/01/21> + 25.740|date: 2010/01/22> + 25.170|date: 2010/01/25> + 25.450|date: 2010/01/26> + 25.450|date: 2010/01/27> + 25.080|date: 2010/01/28> + 24.500|date: 2010/01/29> + 25.600|date: 2010/02/01> + 25.960|date: 2010/02/02> + 26.130|date: 2010/02/03> + 25.350|date: 2010/02/04> + 24.620|date: 2010/02/05> + 24.940|date: 2010/02/08> + 24.910|date: 2010/02/09> + 24.760|date: 2010/02/10> + 24.640|date: 2010/02/11> + 24.830|date: 2010/02/12> + 25.340|date: 2010/02/16> + 25.440|date: 2010/02/17> + 25.500|date: 2010/02/18> + 25.610|date: 2010/02/19> + 25.750|date: 2010/02/22> + 25.480|date: 2010/02/23> + 25.520|date: 2010/02/24> + 25.170|date: 2010/02/25> + 25.520|date: 2010/02/26> + 26.530|date: 2010/03/01> + 27.250|date: 2010/03/02> + 27.750|date: 2010/03/03> + 27.810|date: 2010/03/04> + 28.250|date: 2010/03/05> + 29.260|date: 2010/03/08> + 29.430|date: 2010/03/09> + 30.270|date: 2010/03/10> + 30.880|date: 2010/03/11> + 31.150|date: 2010/03/12> + 30.810|date: 2010/03/15> + 31.130|date: 2010/03/16> + 31.600|date: 2010/03/17> + 31.720|date: 2010/03/18> + 31.320|date: 2010/03/19> + 30.020|date: 2010/03/22> + 31.040|date: 2010/03/23> + 31.230|date: 2010/03/24> + 31.480|date: 2010/03/25> + 31.515|date: 2010/03/26> + 31.630|date: 2010/03/29> + 31.510|date: 2010/03/30> + 31.300|date: 2010/03/31> + 31.130|date: 2010/04/01> + 31.440|date: 2010/04/05> + 32.260|date: 2010/04/06> + 32.380|date: 2010/04/07> + 32.220|date: 2010/04/08> + 32.550|date: 2010/04/09> + 33.240|date: 2010/04/12> + 33.140|date: 2010/04/13> + 33.640|date: 2010/04/14> + 34.040|date: 2010/04/15> + 32.980|date: 2010/04/16> + 32.030|date: 2010/04/19> + 32.700|date: 2010/04/20> + 33.190|date: 2010/04/21> + 33.000|date: 2010/04/22> + 33.970|date: 2010/04/23> + 34.130|date: 2010/04/26> + 33.560|date: 2010/04/27> + 32.890|date: 2010/04/28> + 36.550|date: 2010/04/29> + 38.610|date: 2010/04/30> + 39.300|date: 2010/05/03> + 37.900|date: 2010/05/04> + 37.390|date: 2010/05/05> + 33.950|date: 2010/05/06> + 34.400|date: 2010/05/07> + 37.500|date: 2010/05/11> + 38.550|date: 2010/05/12> + 39.250|date: 2010/05/13> + 38.102|date: 2010/05/14> + 38.870|date: 2010/05/17> + 40.390|date: 2010/05/18> + 39.080|date: 2010/05/19> + 37.140|date: 2010/05/20> + 36.300|date: 2010/05/21> + 38.770|date: 2010/05/24> + 36.790|date: 2010/05/25> + 38.670|date: 2010/05/26> + 39.020|date: 2010/05/27> + 39.030|date: 2010/05/28> + 39.030|date: 2010/06/01> + 39.180|date: 2010/06/02> + 41.390|date: 2010/06/03> + 41.550|date: 2010/06/04> + 41.130|date: 2010/06/07> + 39.790|date: 2010/06/08> + 41.110|date: 2010/06/09> + 41.870|date: 2010/06/10> + 42.160|date: 2010/06/11> + 43.260|date: 2010/06/14> + 43.740|date: 2010/06/15> + 44.560|date: 2010/06/16> + 44.570|date: 2010/06/17> + 45.270|date: 2010/06/18> + 45.010|date: 2010/06/21> + 44.280|date: 2010/06/22> + 43.370|date: 2010/06/23> + 43.950|date: 2010/06/24> + 43.860|date: 2010/06/25> + 44.600|date: 2010/06/28> + 40.720|date: 2010/06/29> + 40.440|date: 2010/06/30> + 39.130|date: 2010/07/01> + 39.450|date: 2010/07/02> + 39.950|date: 2010/07/06> + 40.340|date: 2010/07/07> + 42.460|date: 2010/07/08> + 42.580|date: 2010/07/09> + 42.820|date: 2010/07/12> + 42.690|date: 2010/07/13> + 43.500|date: 2010/07/14> + 43.590|date: 2010/07/15> + 42.590|date: 2010/07/16> + 42.000|date: 2010/07/19> + 41.230|date: 2010/07/20> + 42.600|date: 2010/07/21> + 43.500|date: 2010/07/22> + 43.780|date: 2010/07/23> + 45.000|date: 2010/07/26> + 44.120|date: 2010/07/27> + 43.550|date: 2010/07/28> + 38.270|date: 2010/07/29> + 37.210|date: 2010/07/30> + 36.690|date: 2010/08/02> + 37.560|date: 2010/08/03> + 38.250|date: 2010/08/04> + 38.250|date: 2010/08/05> + 38.440|date: 2010/08/06> + 39.930|date: 2010/08/09> + 41.300|date: 2010/08/10> + 41.510|date: 2010/08/11> + 40.630|date: 2010/08/12> + 43.330|date: 2010/08/13> + 43.190|date: 2010/08/16> + 43.410|date: 2010/08/17> + 43.750|date: 2010/08/19> + 44.940|date: 2010/08/20> close |ticker: AKAM> => 18.420|date: 2009/08/21> + 18.060|date: 2009/08/24> + 17.840|date: 2009/08/25> + 18.100|date: 2009/08/26> + 18.030|date: 2009/08/27> + 18.110|date: 2009/08/28> + 17.640|date: 2009/08/31> + 16.838|date: 2009/09/01> + 17.120|date: 2009/09/02> + 17.310|date: 2009/09/03> + 17.470|date: 2009/09/04> + 17.790|date: 2009/09/09> + 18.110|date: 2009/09/10> + 18.370|date: 2009/09/11> + 18.490|date: 2009/09/14> + 18.460|date: 2009/09/15> + 18.950|date: 2009/09/16> + 18.710|date: 2009/09/17> + 18.770|date: 2009/09/18> + 19.210|date: 2009/09/21> + 19.610|date: 2009/09/22> + 19.390|date: 2009/09/23> + 19.260|date: 2009/09/24> + 19.320|date: 2009/09/25> + 20.050|date: 2009/09/28> + 20.250|date: 2009/09/29> + 19.680|date: 2009/09/30> + 18.650|date: 2009/10/01> + 18.820|date: 2009/10/02> + 18.950|date: 2009/10/05> + 19.420|date: 2009/10/06> + 20.220|date: 2009/10/07> + 20.240|date: 2009/10/08> + 20.310|date: 2009/10/09> + 20.130|date: 2009/10/12> + 20.810|date: 2009/10/13> + 22.000|date: 2009/10/14> + 22.040|date: 2009/10/15> + 21.800|date: 2009/10/16> + 22.090|date: 2009/10/19> + 21.940|date: 2009/10/20> + 21.420|date: 2009/10/21> + 21.600|date: 2009/10/22> + 21.500|date: 2009/10/23> + 21.330|date: 2009/10/26> + 20.960|date: 2009/10/27> + 20.160|date: 2009/10/28> + 22.850|date: 2009/11/05> + 23.320|date: 2009/11/06> + 23.690|date: 2009/11/09> + 23.900|date: 2009/11/10> + 23.880|date: 2009/11/11> + 24.430|date: 2009/11/13> + 24.980|date: 2009/11/16> + 24.750|date: 2009/11/17> + 24.510|date: 2009/11/18> + 24.250|date: 2009/11/19> + 23.940|date: 2009/11/20> + 24.590|date: 2009/11/23> + 24.270|date: 2009/11/24> + 24.290|date: 2009/11/25> + 23.920|date: 2009/11/27> + 24.000|date: 2009/11/30> + 23.950|date: 2009/12/01> + 24.170|date: 2009/12/02> + 23.770|date: 2009/12/03> + 24.980|date: 2009/12/04> + 25.370|date: 2009/12/07> + 25.090|date: 2009/12/08> + 25.280|date: 2009/12/09> + 24.930|date: 2009/12/10> + 24.830|date: 2009/12/11> + 25.280|date: 2009/12/14> + 25.030|date: 2009/12/15> + 25.530|date: 2009/12/16> + 25.150|date: 2009/12/17> + 25.510|date: 2009/12/18> + 25.100|date: 2009/12/21> + 25.340|date: 2009/12/22> + 25.590|date: 2009/12/23> + 25.740|date: 2009/12/24> + 25.890|date: 2009/12/28> + 25.710|date: 2009/12/29> + 25.720|date: 2009/12/30> + 25.340|date: 2009/12/31> + 25.920|date: 2010/01/04> + 26.690|date: 2010/01/05> + 26.470|date: 2010/01/06> + 26.480|date: 2010/01/07> + 26.480|date: 2010/01/08> + 26.390|date: 2010/01/11> + 26.160|date: 2010/01/12> + 26.040|date: 2010/01/13> + 26.880|date: 2010/01/14> + 26.610|date: 2010/01/15> + 27.220|date: 2010/01/19> + 26.950|date: 2010/01/20> + 26.720|date: 2010/01/21> + 25.820|date: 2010/01/22> + 25.670|date: 2010/01/25> + 25.670|date: 2010/01/26> + 25.830|date: 2010/01/27> + 25.310|date: 2010/01/28> + 24.700|date: 2010/01/29> + 26.180|date: 2010/02/01> + 26.370|date: 2010/02/02> + 26.500|date: 2010/02/03> + 25.510|date: 2010/02/04> + 25.320|date: 2010/02/05> + 25.040|date: 2010/02/08> + 25.270|date: 2010/02/09> + 24.960|date: 2010/02/10> + 25.370|date: 2010/02/11> + 25.330|date: 2010/02/12> + 25.650|date: 2010/02/16> + 25.690|date: 2010/02/17> + 25.730|date: 2010/02/18> + 25.890|date: 2010/02/19> + 25.880|date: 2010/02/22> + 25.630|date: 2010/02/23> + 25.760|date: 2010/02/24> + 25.660|date: 2010/02/25> + 26.300|date: 2010/02/26> + 27.190|date: 2010/03/01> + 27.450|date: 2010/03/02> + 28.120|date: 2010/03/03> + 28.270|date: 2010/03/04> + 29.200|date: 2010/03/05> + 29.450|date: 2010/03/08> + 30.410|date: 2010/03/09> + 31.270|date: 2010/03/10> + 31.410|date: 2010/03/11> + 31.940|date: 2010/03/12> + 31.280|date: 2010/03/15> + 31.650|date: 2010/03/16> + 32.080|date: 2010/03/17> + 31.940|date: 2010/03/18> + 31.390|date: 2010/03/19> + 31.260|date: 2010/03/22> + 31.520|date: 2010/03/23> + 31.560|date: 2010/03/24> + 31.510|date: 2010/03/25> + 31.680|date: 2010/03/26> + 31.680|date: 2010/03/29> + 31.610|date: 2010/03/30> + 31.420|date: 2010/03/31> + 31.410|date: 2010/04/01> + 32.450|date: 2010/04/05> + 32.830|date: 2010/04/06> + 32.660|date: 2010/04/07> + 32.600|date: 2010/04/08> + 33.210|date: 2010/04/09> + 33.510|date: 2010/04/12> + 33.460|date: 2010/04/13> + 34.160|date: 2010/04/14> + 34.120|date: 2010/04/15> + 33.220|date: 2010/04/16> + 32.470|date: 2010/04/19> + 33.150|date: 2010/04/20> + 33.580|date: 2010/04/21> + 34.350|date: 2010/04/22> + 34.220|date: 2010/04/23> + 34.670|date: 2010/04/26> + 33.700|date: 2010/04/27> + 33.180|date: 2010/04/28> + 39.630|date: 2010/04/29> + 38.830|date: 2010/04/30> + 39.760|date: 2010/05/03> + 38.390|date: 2010/05/04> + 38.100|date: 2010/05/05> + 37.390|date: 2010/05/06> + 35.710|date: 2010/05/07> + 38.520|date: 2010/05/11> + 39.420|date: 2010/05/12> + 39.750|date: 2010/05/13> + 38.900|date: 2010/05/14> + 41.030|date: 2010/05/17> + 40.480|date: 2010/05/18> + 39.950|date: 2010/05/19> + 37.630|date: 2010/05/20> + 38.930|date: 2010/05/21> + 39.030|date: 2010/05/24> + 38.910|date: 2010/05/25> + 38.850|date: 2010/05/26> + 40.220|date: 2010/05/27> + 39.720|date: 2010/05/28> + 39.500|date: 2010/06/01> + 41.270|date: 2010/06/02> + 43.080|date: 2010/06/03> + 41.905|date: 2010/06/04> + 41.220|date: 2010/06/07> + 40.520|date: 2010/06/08> + 41.820|date: 2010/06/09> + 42.830|date: 2010/06/10> + 44.300|date: 2010/06/11> + 43.680|date: 2010/06/14> + 45.040|date: 2010/06/15> + 45.130|date: 2010/06/16> + 45.590|date: 2010/06/17> + 45.720|date: 2010/06/18> + 45.270|date: 2010/06/21> + 44.350|date: 2010/06/22> + 45.300|date: 2010/06/23> + 44.270|date: 2010/06/24> + 45.090|date: 2010/06/25> + 44.930|date: 2010/06/28> + 41.040|date: 2010/06/29> + 40.570|date: 2010/06/30> + 40.350|date: 2010/07/01> + 39.570|date: 2010/07/02> + 40.260|date: 2010/07/06> + 42.730|date: 2010/07/07> + 43.000|date: 2010/07/08> + 43.470|date: 2010/07/09> + 42.980|date: 2010/07/12> + 43.580|date: 2010/07/13> + 43.990|date: 2010/07/14> + 44.230|date: 2010/07/15> + 42.690|date: 2010/07/16> + 42.630|date: 2010/07/19> + 42.890|date: 2010/07/20> + 43.080|date: 2010/07/21> + 44.280|date: 2010/07/22> + 45.050|date: 2010/07/23> + 45.370|date: 2010/07/26> + 44.330|date: 2010/07/27> + 44.030|date: 2010/07/28> + 38.350|date: 2010/07/29> + 38.360|date: 2010/07/30> + 37.200|date: 2010/08/02> + 38.510|date: 2010/08/03> + 39.030|date: 2010/08/04> + 38.990|date: 2010/08/05> + 39.900|date: 2010/08/06> + 41.150|date: 2010/08/09> + 43.150|date: 2010/08/10> + 42.390|date: 2010/08/11> + 43.930|date: 2010/08/12> + 44.220|date: 2010/08/13> + 43.890|date: 2010/08/16> + 44.390|date: 2010/08/17> + 45.010|date: 2010/08/19> + 47.860|date: 2010/08/20> volume |ticker: AKAM> => 44253.000|date: 2009/08/21> + 36359.000|date: 2009/08/24> + 35825.000|date: 2009/08/25> + 46480.000|date: 2009/08/26> + 35977.000|date: 2009/08/27> + 37952.000|date: 2009/08/28> + 36029.000|date: 2009/08/31> + 98128.000|date: 2009/09/01> + 38189.000|date: 2009/09/02> + 27205.000|date: 2009/09/03> + 27708.000|date: 2009/09/04> + 57069.000|date: 2009/09/09> + 40477.000|date: 2009/09/10> + 39525.000|date: 2009/09/11> + 26693.000|date: 2009/09/14> + 35009.000|date: 2009/09/15> + 41862.000|date: 2009/09/16> + 41305.000|date: 2009/09/17> + 30903.000|date: 2009/09/18> + 53253.000|date: 2009/09/21> + 50398.000|date: 2009/09/22> + 41001.000|date: 2009/09/23> + 40023.000|date: 2009/09/24> + 46672.000|date: 2009/09/25> + 49032.000|date: 2009/09/28> + 50574.000|date: 2009/09/29> + 73842.000|date: 2009/09/30> + 76651.000|date: 2009/10/01> + 40028.000|date: 2009/10/02> + 37123.000|date: 2009/10/05> + 34085.000|date: 2009/10/06> + 62257.000|date: 2009/10/07> + 73190.000|date: 2009/10/08> + 60149.000|date: 2009/10/09> + 27211.000|date: 2009/10/12> + 91473.000|date: 2009/10/13> + 98624.000|date: 2009/10/14> + 70055.000|date: 2009/10/15> + 56824.000|date: 2009/10/16> + 42279.000|date: 2009/10/19> + 29554.000|date: 2009/10/20> + 43952.000|date: 2009/10/21> + 31273.000|date: 2009/10/22> + 29702.000|date: 2009/10/23> + 47826.000|date: 2009/10/26> + 43103.000|date: 2009/10/27> + 68507.000|date: 2009/10/28> + 49955.000|date: 2009/11/05> + 46567.000|date: 2009/11/06> + 40619.000|date: 2009/11/09> + 54011.000|date: 2009/11/10> + 30590.000|date: 2009/11/11> + 52023.000|date: 2009/11/13> + 65913.000|date: 2009/11/16> + 25471.000|date: 2009/11/17> + 21911.000|date: 2009/11/18> + 28928.000|date: 2009/11/19> + 28854.000|date: 2009/11/20> + 29950.000|date: 2009/11/23> + 31463.000|date: 2009/11/24> + 22564.000|date: 2009/11/25> + 14443.000|date: 2009/11/27> + 27684.000|date: 2009/11/30> + 36704.000|date: 2009/12/01> + 29095.000|date: 2009/12/02> + 32918.000|date: 2009/12/03> + 82557.000|date: 2009/12/04> + 78141.000|date: 2009/12/07> + 71036.000|date: 2009/12/08> + 48821.000|date: 2009/12/09> + 36987.000|date: 2009/12/10> + 23942.000|date: 2009/12/11> + 30299.000|date: 2009/12/14> + 33660.000|date: 2009/12/15> + 34959.000|date: 2009/12/16> + 31106.000|date: 2009/12/17> + 95768.000|date: 2009/12/18> + 46141.000|date: 2009/12/21> + 23346.000|date: 2009/12/22> + 30211.000|date: 2009/12/23> + 10436.000|date: 2009/12/24> + 27049.000|date: 2009/12/28> + 13665.000|date: 2009/12/29> + 27131.000|date: 2009/12/30> + 27544.000|date: 2009/12/31> + 30155.000|date: 2010/01/04> + 54224.000|date: 2010/01/05> + 28650.000|date: 2010/01/06> + 29193.000|date: 2010/01/07> + 21067.000|date: 2010/01/08> + 28987.000|date: 2010/01/11> + 32502.000|date: 2010/01/12> + 31428.000|date: 2010/01/13> + 42086.000|date: 2010/01/14> + 34562.000|date: 2010/01/15> + 65143.000|date: 2010/01/19> + 47773.000|date: 2010/01/20> + 35243.000|date: 2010/01/21> + 42581.000|date: 2010/01/22> + 37588.000|date: 2010/01/25> + 35736.000|date: 2010/01/26> + 27225.000|date: 2010/01/27> + 40018.000|date: 2010/01/28> + 51191.000|date: 2010/01/29> + 49942.000|date: 2010/02/01> + 32343.000|date: 2010/02/02> + 50385.000|date: 2010/02/03> + 73644.000|date: 2010/02/04> + 57209.000|date: 2010/02/05> + 25408.000|date: 2010/02/08> + 34566.000|date: 2010/02/09> + 27166.000|date: 2010/02/10> + 26749.000|date: 2010/02/11> + 27923.000|date: 2010/02/12> + 23381.000|date: 2010/02/16> + 19905.000|date: 2010/02/17> + 19834.000|date: 2010/02/18> + 25089.000|date: 2010/02/19> + 23950.000|date: 2010/02/22> + 20907.000|date: 2010/02/23> + 16324.000|date: 2010/02/24> + 22782.000|date: 2010/02/25> + 41677.000|date: 2010/02/26> + 29882.000|date: 2010/03/01> + 30999.000|date: 2010/03/02> + 75993.000|date: 2010/03/03> + 37739.000|date: 2010/03/04> + 42901.000|date: 2010/03/05> + 49532.000|date: 2010/03/08> + 79470.000|date: 2010/03/09> + 73911.000|date: 2010/03/10> + 45219.000|date: 2010/03/11> + 85159.000|date: 2010/03/12> + 60419.000|date: 2010/03/15> + 44072.000|date: 2010/03/16> + 33583.000|date: 2010/03/17> + 40642.000|date: 2010/03/18> + 42693.000|date: 2010/03/19> + 60507.000|date: 2010/03/22> + 38288.000|date: 2010/03/23> + 47406.000|date: 2010/03/24> + 38898.000|date: 2010/03/25> + 30982.000|date: 2010/03/26> + 24571.000|date: 2010/03/29> + 29168.000|date: 2010/03/30> + 22398.000|date: 2010/03/31> + 20273.000|date: 2010/04/01> + 30798.000|date: 2010/04/05> + 32599.000|date: 2010/04/06> + 38335.000|date: 2010/04/07> + 25704.000|date: 2010/04/08> + 28766.000|date: 2010/04/09> + 26060.000|date: 2010/04/12> + 19397.000|date: 2010/04/13> + 23677.000|date: 2010/04/14> + 35846.000|date: 2010/04/15> + 55260.000|date: 2010/04/16> + 51970.000|date: 2010/04/19> + 24899.000|date: 2010/04/20> + 25396.000|date: 2010/04/21> + 37987.000|date: 2010/04/22> + 27829.000|date: 2010/04/23> + 27573.000|date: 2010/04/26> + 39983.000|date: 2010/04/27> + 49271.000|date: 2010/04/28> + 166698.000|date: 2010/04/29> + 59523.000|date: 2010/04/30> + 41400.000|date: 2010/05/03> + 39648.000|date: 2010/05/04> + 43797.000|date: 2010/05/05> + 64836.000|date: 2010/05/06> + 82494.000|date: 2010/05/07> + 37579.000|date: 2010/05/11> + 30465.000|date: 2010/05/12> + 50943.000|date: 2010/05/13> + 27127.000|date: 2010/05/14> + 80270.000|date: 2010/05/17> + 60388.000|date: 2010/05/18> + 40349.000|date: 2010/05/19> + 54856.000|date: 2010/05/20> + 46156.000|date: 2010/05/21> + 30166.000|date: 2010/05/24> + 39716.000|date: 2010/05/25> + 37613.000|date: 2010/05/26> + 38239.000|date: 2010/05/27> + 34611.000|date: 2010/05/28> + 30746.000|date: 2010/06/01> + 44428.000|date: 2010/06/02> + 63210.000|date: 2010/06/03> + 62396.000|date: 2010/06/04> + 44086.000|date: 2010/06/07> + 58234.000|date: 2010/06/08> + 61351.000|date: 2010/06/09> + 55511.000|date: 2010/06/10> + 42452.000|date: 2010/06/11> + 59331.000|date: 2010/06/14> + 50165.000|date: 2010/06/15> + 43021.000|date: 2010/06/16> + 37804.000|date: 2010/06/17> + 39435.000|date: 2010/06/18> + 35396.000|date: 2010/06/21> + 45903.000|date: 2010/06/22> + 47397.000|date: 2010/06/23> + 51543.000|date: 2010/06/24> + 58545.000|date: 2010/06/25> + 34315.000|date: 2010/06/28> + 83895.000|date: 2010/06/29> + 49194.000|date: 2010/06/30> + 57732.000|date: 2010/07/01> + 28450.000|date: 2010/07/02> + 47714.000|date: 2010/07/06> + 48831.000|date: 2010/07/07> + 33651.000|date: 2010/07/08> + 26946.000|date: 2010/07/09> + 35352.000|date: 2010/07/12> + 37919.000|date: 2010/07/13> + 41886.000|date: 2010/07/14> + 42257.000|date: 2010/07/15> + 38914.000|date: 2010/07/16> + 31144.000|date: 2010/07/19> + 42979.000|date: 2010/07/20> + 36765.000|date: 2010/07/21> + 30461.000|date: 2010/07/22> + 32441.000|date: 2010/07/23> + 31196.000|date: 2010/07/26> + 31501.000|date: 2010/07/27> + 44535.000|date: 2010/07/28> + 234521.000|date: 2010/07/29> + 69844.000|date: 2010/07/30> + 86836.000|date: 2010/08/02> + 72413.000|date: 2010/08/03> + 44836.000|date: 2010/08/04> + 29666.000|date: 2010/08/05> + 44884.000|date: 2010/08/06> + 49694.000|date: 2010/08/09> + 92635.000|date: 2010/08/10> + 58086.000|date: 2010/08/11> + 90253.000|date: 2010/08/12> + 60503.000|date: 2010/08/13> + 37362.000|date: 2010/08/16> + 43384.000|date: 2010/08/17> + 64010.000|date: 2010/08/19> + 121013.000|date: 2010/08/20> open |ticker: AKS> => 20.750|date: 2009/08/21> + 21.160|date: 2009/08/24> + 21.340|date: 2009/08/25> + 20.890|date: 2009/08/26> + 20.510|date: 2009/08/27> + 21.090|date: 2009/08/28> + 20.610|date: 2009/08/31> + 20.180|date: 2009/09/01> + 19.500|date: 2009/09/02> + 19.940|date: 2009/09/03> + 20.090|date: 2009/09/04> + 20.950|date: 2009/09/09> + 21.210|date: 2009/09/10> + 22.140|date: 2009/09/11> + 20.840|date: 2009/09/14> + 21.810|date: 2009/09/15> + 23.650|date: 2009/09/16> + 23.280|date: 2009/09/17> + 23.710|date: 2009/09/18> + 22.560|date: 2009/09/21> + 23.490|date: 2009/09/22> + 23.120|date: 2009/09/23> + 22.950|date: 2009/09/24> + 20.970|date: 2009/09/25> + 20.990|date: 2009/09/28> + 20.620|date: 2009/09/29> + 20.450|date: 2009/09/30> + 19.630|date: 2009/10/01> + 17.880|date: 2009/10/02> + 18.350|date: 2009/10/05> + 19.410|date: 2009/10/06> + 18.660|date: 2009/10/07> + 19.640|date: 2009/10/08> + 19.760|date: 2009/10/09> + 19.970|date: 2009/10/12> + 19.380|date: 2009/10/13> + 20.640|date: 2009/10/14> + 20.890|date: 2009/10/15> + 21.110|date: 2009/10/16> + 21.030|date: 2009/10/19> + 20.890|date: 2009/10/20> + 19.730|date: 2009/10/21> + 19.560|date: 2009/10/22> + 19.600|date: 2009/10/23> + 19.390|date: 2009/10/26> + 18.980|date: 2009/10/27> + 17.220|date: 2009/10/28> + 16.080|date: 2009/11/05> + 16.270|date: 2009/11/06> + 17.480|date: 2009/11/09> + 17.410|date: 2009/11/10> + 17.860|date: 2009/11/11> + 17.470|date: 2009/11/12> + 17.410|date: 2009/11/13> + 18.120|date: 2009/11/16> + 18.590|date: 2009/11/17> + 19.140|date: 2009/11/18> + 18.550|date: 2009/11/19> + 17.970|date: 2009/11/20> + 19.380|date: 2009/11/23> + 19.000|date: 2009/11/24> + 19.410|date: 2009/11/25> + 19.050|date: 2009/11/27> + 20.150|date: 2009/11/30> + 20.290|date: 2009/12/01> + 20.780|date: 2009/12/02> + 21.470|date: 2009/12/03> + 20.350|date: 2009/12/04> + 19.220|date: 2009/12/07> + 19.260|date: 2009/12/08> + 19.540|date: 2009/12/09> + 20.330|date: 2009/12/10> + 20.420|date: 2009/12/11> + 20.640|date: 2009/12/14> + 20.900|date: 2009/12/15> + 20.750|date: 2009/12/16> + 20.360|date: 2009/12/17> + 19.980|date: 2009/12/18> + 20.300|date: 2009/12/21> + 21.470|date: 2009/12/22> + 21.860|date: 2009/12/23> + 22.150|date: 2009/12/24> + 22.620|date: 2009/12/28> + 22.320|date: 2009/12/29> + 21.580|date: 2009/12/30> + 22.010|date: 2009/12/31> + 21.900|date: 2010/01/04> + 22.750|date: 2010/01/05> + 23.010|date: 2010/01/06> + 23.940|date: 2010/01/07> + 23.420|date: 2010/01/08> + 26.490|date: 2010/01/11> + 24.440|date: 2010/01/12> + 25.380|date: 2010/01/13> + 25.050|date: 2010/01/14> + 24.620|date: 2010/01/15> + 23.350|date: 2010/01/19> + 23.380|date: 2010/01/20> + 22.880|date: 2010/01/21> + 20.880|date: 2010/01/22> + 21.250|date: 2010/01/25> + 20.590|date: 2010/01/26> + 21.670|date: 2010/01/27> + 21.310|date: 2010/01/28> + 21.050|date: 2010/01/29> + 20.700|date: 2010/02/01> + 21.790|date: 2010/02/02> + 21.700|date: 2010/02/03> + 20.790|date: 2010/02/04> + 19.840|date: 2010/02/05> + 20.400|date: 2010/02/08> + 20.560|date: 2010/02/09> + 20.630|date: 2010/02/10> + 20.770|date: 2010/02/11> + 20.850|date: 2010/02/12> + 22.010|date: 2010/02/16> + 23.060|date: 2010/02/17> + 22.630|date: 2010/02/18> + 22.890|date: 2010/02/19> + 23.600|date: 2010/02/22> + 23.100|date: 2010/02/23> + 22.200|date: 2010/02/24> + 20.690|date: 2010/02/25> + 21.940|date: 2010/02/26> + 21.760|date: 2010/03/01> + 22.590|date: 2010/03/02> + 22.920|date: 2010/03/03> + 23.030|date: 2010/03/04> + 24.610|date: 2010/03/05> + 24.370|date: 2010/03/08> + 23.810|date: 2010/03/09> + 24.450|date: 2010/03/10> + 23.880|date: 2010/03/11> + 23.940|date: 2010/03/12> + 23.020|date: 2010/03/15> + 23.450|date: 2010/03/16> + 23.560|date: 2010/03/17> + 23.170|date: 2010/03/18> + 22.840|date: 2010/03/19> + 21.550|date: 2010/03/22> + 22.590|date: 2010/03/23> + 22.880|date: 2010/03/24> + 23.670|date: 2010/03/25> + 22.800|date: 2010/03/26> + 23.320|date: 2010/03/29> + 23.480|date: 2010/03/30> + 22.890|date: 2010/03/31> + 23.340|date: 2010/04/01> + 23.320|date: 2010/04/05> + 24.230|date: 2010/04/06> + 24.920|date: 2010/04/07> + 23.720|date: 2010/04/08> + 23.570|date: 2010/04/09> + 22.810|date: 2010/04/12> + 22.850|date: 2010/04/13> + 22.900|date: 2010/04/14> + 22.710|date: 2010/04/15> + 22.040|date: 2010/04/16> + 21.150|date: 2010/04/19> + 20.650|date: 2010/04/20> + 19.470|date: 2010/04/21> + 18.540|date: 2010/04/22> + 18.820|date: 2010/04/23> + 19.310|date: 2010/04/26> + 18.620|date: 2010/04/27> + 17.750|date: 2010/04/28> + 17.170|date: 2010/04/29> + 17.120|date: 2010/04/30> + 17.020|date: 2010/05/03> + 16.210|date: 2010/05/04> + 15.640|date: 2010/05/05> + 15.980|date: 2010/05/06> + 15.354|date: 2010/05/07> + 16.340|date: 2010/05/10> + 15.840|date: 2010/05/11> + 15.700|date: 2010/05/12> + 16.360|date: 2010/05/13> + 15.750|date: 2010/05/14> + 15.280|date: 2010/05/17> + 15.100|date: 2010/05/18> + 14.070|date: 2010/05/19> + 13.910|date: 2010/05/20> + 13.080|date: 2010/05/21> + 13.870|date: 2010/05/24> + 13.170|date: 2010/05/25> + 15.490|date: 2010/05/26> + 14.960|date: 2010/05/27> + 15.200|date: 2010/05/28> + 14.610|date: 2010/06/01> + 14.410|date: 2010/06/02> + 15.090|date: 2010/06/03> + 14.120|date: 2010/06/04> + 13.430|date: 2010/06/07> + 12.760|date: 2010/06/08> + 13.110|date: 2010/06/09> + 13.290|date: 2010/06/10> + 13.330|date: 2010/06/11> + 14.380|date: 2010/06/14> + 14.150|date: 2010/06/15> + 14.380|date: 2010/06/16> + 14.330|date: 2010/06/17> + 13.930|date: 2010/06/18> + 14.500|date: 2010/06/21> + 14.420|date: 2010/06/22> + 13.900|date: 2010/06/23> + 14.070|date: 2010/06/24> + 13.730|date: 2010/06/25> + 13.930|date: 2010/06/28> + 12.920|date: 2010/06/29> + 11.990|date: 2010/06/30> + 12.010|date: 2010/07/01> + 11.910|date: 2010/07/02> + 12.020|date: 2010/07/06> + 11.500|date: 2010/07/07> + 12.700|date: 2010/07/08> + 12.750|date: 2010/07/09> + 13.330|date: 2010/07/12> + 13.230|date: 2010/07/13> + 13.580|date: 2010/07/14> + 14.070|date: 2010/07/15> + 13.910|date: 2010/07/16> + 13.660|date: 2010/07/19> + 13.280|date: 2010/07/20> + 14.600|date: 2010/07/21> + 14.560|date: 2010/07/22> + 14.990|date: 2010/07/23> + 15.430|date: 2010/07/26> + 15.640|date: 2010/07/27> + 14.210|date: 2010/07/28> + 14.090|date: 2010/07/29> + 13.550|date: 2010/07/30> + 14.330|date: 2010/08/02> + 14.350|date: 2010/08/03> + 15.000|date: 2010/08/04> + 14.840|date: 2010/08/05> + 14.330|date: 2010/08/06> + 14.990|date: 2010/08/09> + 14.560|date: 2010/08/10> + 13.800|date: 2010/08/11> + 13.010|date: 2010/08/12> + 13.260|date: 2010/08/13> + 13.040|date: 2010/08/16> + 13.550|date: 2010/08/17> + 14.260|date: 2010/08/19> + 13.560|date: 2010/08/20> high |ticker: AKS> => 21.120|date: 2009/08/21> + 21.540|date: 2009/08/24> + 21.540|date: 2009/08/25> + 20.980|date: 2009/08/26> + 20.930|date: 2009/08/27> + 21.470|date: 2009/08/28> + 20.630|date: 2009/08/31> + 21.050|date: 2009/09/01> + 19.780|date: 2009/09/02> + 20.090|date: 2009/09/03> + 20.380|date: 2009/09/04> + 21.460|date: 2009/09/09> + 21.910|date: 2009/09/10> + 22.450|date: 2009/09/11> + 21.960|date: 2009/09/14> + 23.490|date: 2009/09/15> + 23.980|date: 2009/09/16> + 24.270|date: 2009/09/17> + 23.710|date: 2009/09/18> + 23.050|date: 2009/09/21> + 23.500|date: 2009/09/22> + 23.570|date: 2009/09/23> + 23.040|date: 2009/09/24> + 21.440|date: 2009/09/25> + 20.990|date: 2009/09/28> + 20.800|date: 2009/09/29> + 20.690|date: 2009/09/30> + 19.920|date: 2009/10/01> + 18.510|date: 2009/10/02> + 19.030|date: 2009/10/05> + 19.690|date: 2009/10/06> + 19.200|date: 2009/10/07> + 19.750|date: 2009/10/08> + 20.140|date: 2009/10/09> + 19.990|date: 2009/10/12> + 20.230|date: 2009/10/13> + 21.080|date: 2009/10/14> + 21.750|date: 2009/10/15> + 21.250|date: 2009/10/16> + 21.200|date: 2009/10/19> + 21.020|date: 2009/10/20> + 20.520|date: 2009/10/21> + 19.810|date: 2009/10/22> + 19.760|date: 2009/10/23> + 20.060|date: 2009/10/26> + 19.190|date: 2009/10/27> + 17.380|date: 2009/10/28> + 16.520|date: 2009/11/05> + 17.040|date: 2009/11/06> + 17.790|date: 2009/11/09> + 17.690|date: 2009/11/10> + 18.220|date: 2009/11/11> + 18.100|date: 2009/11/12> + 17.760|date: 2009/11/13> + 19.000|date: 2009/11/16> + 19.300|date: 2009/11/17> + 19.470|date: 2009/11/18> + 18.650|date: 2009/11/19> + 18.830|date: 2009/11/20> + 19.600|date: 2009/11/23> + 19.230|date: 2009/11/24> + 20.000|date: 2009/11/25> + 19.840|date: 2009/11/27> + 20.240|date: 2009/11/30> + 21.050|date: 2009/12/01> + 21.590|date: 2009/12/02> + 21.540|date: 2009/12/03> + 20.620|date: 2009/12/04> + 19.980|date: 2009/12/07> + 19.590|date: 2009/12/08> + 20.620|date: 2009/12/09> + 20.850|date: 2009/12/10> + 20.800|date: 2009/12/11> + 21.170|date: 2009/12/14> + 21.150|date: 2009/12/15> + 21.050|date: 2009/12/16> + 20.480|date: 2009/12/17> + 20.040|date: 2009/12/18> + 21.440|date: 2009/12/21> + 21.720|date: 2009/12/22> + 22.210|date: 2009/12/23> + 22.510|date: 2009/12/24> + 22.800|date: 2009/12/28> + 22.390|date: 2009/12/29> + 21.930|date: 2009/12/30> + 22.040|date: 2009/12/31> + 22.880|date: 2010/01/04> + 23.370|date: 2010/01/05> + 24.400|date: 2010/01/06> + 23.950|date: 2010/01/07> + 25.920|date: 2010/01/08> + 26.750|date: 2010/01/11> + 25.800|date: 2010/01/12> + 25.380|date: 2010/01/13> + 25.290|date: 2010/01/14> + 24.780|date: 2010/01/15> + 23.870|date: 2010/01/19> + 23.390|date: 2010/01/20> + 23.150|date: 2010/01/21> + 21.740|date: 2010/01/22> + 21.940|date: 2010/01/25> + 21.840|date: 2010/01/26> + 21.920|date: 2010/01/27> + 21.310|date: 2010/01/28> + 21.740|date: 2010/01/29> + 21.730|date: 2010/02/01> + 22.250|date: 2010/02/02> + 21.930|date: 2010/02/03> + 20.790|date: 2010/02/04> + 20.480|date: 2010/02/05> + 20.990|date: 2010/02/08> + 21.030|date: 2010/02/09> + 20.850|date: 2010/02/10> + 21.660|date: 2010/02/11> + 21.750|date: 2010/02/12> + 23.300|date: 2010/02/16> + 23.340|date: 2010/02/17> + 23.190|date: 2010/02/18> + 23.640|date: 2010/02/19> + 23.600|date: 2010/02/22> + 23.100|date: 2010/02/23> + 22.300|date: 2010/02/24> + 21.740|date: 2010/02/25> + 21.940|date: 2010/02/26> + 22.300|date: 2010/03/01> + 22.970|date: 2010/03/02> + 23.450|date: 2010/03/03> + 24.600|date: 2010/03/04> + 25.240|date: 2010/03/05> + 24.670|date: 2010/03/08> + 24.780|date: 2010/03/09> + 24.710|date: 2010/03/10> + 23.900|date: 2010/03/11> + 24.140|date: 2010/03/12> + 23.080|date: 2010/03/15> + 23.580|date: 2010/03/16> + 23.620|date: 2010/03/17> + 23.350|date: 2010/03/18> + 22.840|date: 2010/03/19> + 22.630|date: 2010/03/22> + 23.340|date: 2010/03/23> + 23.610|date: 2010/03/24> + 23.920|date: 2010/03/25> + 23.520|date: 2010/03/26> + 23.520|date: 2010/03/29> + 23.550|date: 2010/03/30> + 23.250|date: 2010/03/31> + 23.340|date: 2010/04/01> + 24.250|date: 2010/04/05> + 25.120|date: 2010/04/06> + 24.940|date: 2010/04/07> + 23.780|date: 2010/04/08> + 23.760|date: 2010/04/09> + 23.250|date: 2010/04/12> + 23.200|date: 2010/04/13> + 22.900|date: 2010/04/14> + 22.780|date: 2010/04/15> + 22.240|date: 2010/04/16> + 21.240|date: 2010/04/19> + 20.810|date: 2010/04/20> + 19.510|date: 2010/04/21> + 19.205|date: 2010/04/22> + 19.150|date: 2010/04/23> + 19.810|date: 2010/04/26> + 18.620|date: 2010/04/27> + 17.850|date: 2010/04/28> + 17.270|date: 2010/04/29> + 17.290|date: 2010/04/30> + 17.140|date: 2010/05/03> + 16.330|date: 2010/05/04> + 16.500|date: 2010/05/05> + 16.320|date: 2010/05/06> + 16.000|date: 2010/05/07> + 16.480|date: 2010/05/10> + 16.020|date: 2010/05/11> + 16.210|date: 2010/05/12> + 16.770|date: 2010/05/13> + 15.779|date: 2010/05/14> + 15.370|date: 2010/05/17> + 15.425|date: 2010/05/18> + 14.550|date: 2010/05/19> + 14.020|date: 2010/05/20> + 14.030|date: 2010/05/21> + 14.050|date: 2010/05/24> + 15.220|date: 2010/05/25> + 15.660|date: 2010/05/26> + 15.240|date: 2010/05/27> + 15.410|date: 2010/05/28> + 14.950|date: 2010/06/01> + 15.030|date: 2010/06/02> + 15.210|date: 2010/06/03> + 14.120|date: 2010/06/04> + 13.440|date: 2010/06/07> + 13.050|date: 2010/06/08> + 13.490|date: 2010/06/09> + 13.625|date: 2010/06/10> + 14.020|date: 2010/06/11> + 14.540|date: 2010/06/14> + 14.620|date: 2010/06/15> + 14.570|date: 2010/06/16> + 14.390|date: 2010/06/17> + 14.100|date: 2010/06/18> + 14.860|date: 2010/06/21> + 14.520|date: 2010/06/22> + 14.290|date: 2010/06/23> + 14.160|date: 2010/06/24> + 13.860|date: 2010/06/25> + 13.930|date: 2010/06/28> + 12.990|date: 2010/06/29> + 12.450|date: 2010/06/30> + 12.330|date: 2010/07/01> + 12.040|date: 2010/07/02> + 12.160|date: 2010/07/06> + 12.550|date: 2010/07/07> + 12.870|date: 2010/07/08> + 13.490|date: 2010/07/09> + 13.330|date: 2010/07/12> + 13.390|date: 2010/07/13> + 14.450|date: 2010/07/14> + 14.200|date: 2010/07/15> + 13.930|date: 2010/07/16> + 13.750|date: 2010/07/19> + 14.500|date: 2010/07/20> + 14.750|date: 2010/07/21> + 15.000|date: 2010/07/22> + 15.550|date: 2010/07/23> + 15.475|date: 2010/07/26> + 15.700|date: 2010/07/27> + 14.510|date: 2010/07/28> + 14.290|date: 2010/07/29> + 14.150|date: 2010/07/30> + 14.500|date: 2010/08/02> + 15.170|date: 2010/08/03> + 15.100|date: 2010/08/04> + 14.840|date: 2010/08/05> + 14.950|date: 2010/08/06> + 15.020|date: 2010/08/09> + 14.590|date: 2010/08/10> + 13.900|date: 2010/08/11> + 13.530|date: 2010/08/12> + 13.400|date: 2010/08/13> + 13.410|date: 2010/08/16> + 14.080|date: 2010/08/17> + 14.450|date: 2010/08/19> + 13.680|date: 2010/08/20> low |ticker: AKS> => 20.724|date: 2009/08/21> + 20.880|date: 2009/08/24> + 20.930|date: 2009/08/25> + 20.380|date: 2009/08/26> + 19.850|date: 2009/08/27> + 20.810|date: 2009/08/28> + 20.200|date: 2009/08/31> + 19.500|date: 2009/09/01> + 19.149|date: 2009/09/02> + 19.460|date: 2009/09/03> + 19.700|date: 2009/09/04> + 20.690|date: 2009/09/09> + 20.800|date: 2009/09/10> + 21.250|date: 2009/09/11> + 20.840|date: 2009/09/14> + 21.610|date: 2009/09/15> + 23.170|date: 2009/09/16> + 23.160|date: 2009/09/17> + 22.900|date: 2009/09/18> + 22.140|date: 2009/09/21> + 22.895|date: 2009/09/22> + 22.410|date: 2009/09/23> + 21.160|date: 2009/09/24> + 20.650|date: 2009/09/25> + 20.030|date: 2009/09/28> + 20.150|date: 2009/09/29> + 19.580|date: 2009/09/30> + 18.310|date: 2009/10/01> + 17.570|date: 2009/10/02> + 18.150|date: 2009/10/05> + 18.480|date: 2009/10/06> + 18.650|date: 2009/10/07> + 19.180|date: 2009/10/08> + 19.510|date: 2009/10/09> + 19.270|date: 2009/10/12> + 19.040|date: 2009/10/13> + 20.380|date: 2009/10/14> + 20.600|date: 2009/10/15> + 20.750|date: 2009/10/16> + 20.500|date: 2009/10/19> + 19.830|date: 2009/10/20> + 19.730|date: 2009/10/21> + 18.720|date: 2009/10/22> + 19.060|date: 2009/10/23> + 18.790|date: 2009/10/26> + 16.950|date: 2009/10/27> + 16.220|date: 2009/10/28> + 16.000|date: 2009/11/05> + 16.150|date: 2009/11/06> + 17.320|date: 2009/11/09> + 16.920|date: 2009/11/10> + 17.600|date: 2009/11/11> + 17.170|date: 2009/11/12> + 17.180|date: 2009/11/13> + 18.100|date: 2009/11/16> + 18.400|date: 2009/11/17> + 18.560|date: 2009/11/18> + 17.900|date: 2009/11/19> + 17.860|date: 2009/11/20> + 18.970|date: 2009/11/23> + 18.670|date: 2009/11/24> + 19.350|date: 2009/11/25> + 18.790|date: 2009/11/27> + 19.710|date: 2009/11/30> + 20.100|date: 2009/12/01> + 20.750|date: 2009/12/02> + 20.060|date: 2009/12/03> + 18.680|date: 2009/12/04> + 19.120|date: 2009/12/07> + 19.160|date: 2009/12/08> + 19.280|date: 2009/12/09> + 20.160|date: 2009/12/10> + 20.200|date: 2009/12/11> + 20.465|date: 2009/12/14> + 20.510|date: 2009/12/15> + 20.499|date: 2009/12/16> + 19.740|date: 2009/12/17> + 19.540|date: 2009/12/18> + 20.210|date: 2009/12/21> + 20.960|date: 2009/12/22> + 21.550|date: 2009/12/23> + 22.080|date: 2009/12/24> + 22.070|date: 2009/12/28> + 21.640|date: 2009/12/29> + 21.310|date: 2009/12/30> + 21.330|date: 2009/12/31> + 21.830|date: 2010/01/04> + 22.540|date: 2010/01/05> + 23.010|date: 2010/01/06> + 23.060|date: 2010/01/07> + 23.420|date: 2010/01/08> + 24.750|date: 2010/01/11> + 24.240|date: 2010/01/12> + 24.260|date: 2010/01/13> + 24.520|date: 2010/01/14> + 23.510|date: 2010/01/15> + 22.590|date: 2010/01/19> + 22.540|date: 2010/01/20> + 21.070|date: 2010/01/21> + 20.000|date: 2010/01/22> + 20.670|date: 2010/01/25> + 20.300|date: 2010/01/26> + 20.150|date: 2010/01/27> + 20.320|date: 2010/01/28> + 20.110|date: 2010/01/29> + 20.700|date: 2010/02/01> + 21.360|date: 2010/02/02> + 21.170|date: 2010/02/03> + 19.520|date: 2010/02/04> + 19.220|date: 2010/02/05> + 19.880|date: 2010/02/08> + 20.268|date: 2010/02/09> + 20.160|date: 2010/02/10> + 20.490|date: 2010/02/11> + 20.780|date: 2010/02/12> + 21.840|date: 2010/02/16> + 22.530|date: 2010/02/17> + 22.630|date: 2010/02/18> + 22.780|date: 2010/02/19> + 23.120|date: 2010/02/22> + 22.060|date: 2010/02/23> + 21.060|date: 2010/02/24> + 20.500|date: 2010/02/25> + 21.250|date: 2010/02/26> + 21.520|date: 2010/03/01> + 22.300|date: 2010/03/02> + 22.730|date: 2010/03/03> + 22.930|date: 2010/03/04> + 24.560|date: 2010/03/05> + 23.550|date: 2010/03/08> + 23.700|date: 2010/03/09> + 23.890|date: 2010/03/10> + 23.410|date: 2010/03/11> + 23.100|date: 2010/03/12> + 22.640|date: 2010/03/15> + 23.130|date: 2010/03/16> + 23.010|date: 2010/03/17> + 22.530|date: 2010/03/18> + 21.930|date: 2010/03/19> + 21.390|date: 2010/03/22> + 22.460|date: 2010/03/23> + 22.670|date: 2010/03/24> + 22.410|date: 2010/03/25> + 22.605|date: 2010/03/26> + 23.140|date: 2010/03/29> + 22.720|date: 2010/03/30> + 22.750|date: 2010/03/31> + 22.880|date: 2010/04/01> + 23.100|date: 2010/04/05> + 24.100|date: 2010/04/06> + 23.820|date: 2010/04/07> + 23.030|date: 2010/04/08> + 22.750|date: 2010/04/09> + 22.630|date: 2010/04/12> + 22.550|date: 2010/04/13> + 22.290|date: 2010/04/14> + 22.100|date: 2010/04/15> + 21.190|date: 2010/04/16> + 20.340|date: 2010/04/19> + 19.260|date: 2010/04/20> + 18.510|date: 2010/04/21> + 18.320|date: 2010/04/22> + 18.580|date: 2010/04/23> + 18.810|date: 2010/04/26> + 17.350|date: 2010/04/27> + 17.160|date: 2010/04/28> + 16.800|date: 2010/04/29> + 16.600|date: 2010/04/30> + 16.250|date: 2010/05/03> + 15.810|date: 2010/05/04> + 15.345|date: 2010/05/05> + 14.170|date: 2010/05/06> + 14.871|date: 2010/05/07> + 15.790|date: 2010/05/10> + 15.570|date: 2010/05/11> + 15.560|date: 2010/05/12> + 15.920|date: 2010/05/13> + 15.120|date: 2010/05/14> + 14.260|date: 2010/05/17> + 14.280|date: 2010/05/18> + 13.770|date: 2010/05/19> + 13.310|date: 2010/05/20> + 13.040|date: 2010/05/21> + 13.490|date: 2010/05/24> + 13.100|date: 2010/05/25> + 14.300|date: 2010/05/26> + 14.810|date: 2010/05/27> + 14.720|date: 2010/05/28> + 14.080|date: 2010/06/01> + 14.290|date: 2010/06/02> + 14.170|date: 2010/06/03> + 13.200|date: 2010/06/04> + 12.620|date: 2010/06/07> + 12.480|date: 2010/06/08> + 12.860|date: 2010/06/09> + 13.250|date: 2010/06/10> + 13.290|date: 2010/06/11> + 13.920|date: 2010/06/14> + 13.820|date: 2010/06/15> + 14.160|date: 2010/06/16> + 13.750|date: 2010/06/17> + 13.760|date: 2010/06/18> + 14.110|date: 2010/06/21> + 13.830|date: 2010/06/22> + 13.620|date: 2010/06/23> + 13.530|date: 2010/06/24> + 13.400|date: 2010/06/25> + 13.230|date: 2010/06/28> + 11.898|date: 2010/06/29> + 11.840|date: 2010/06/30> + 11.340|date: 2010/07/01> + 11.480|date: 2010/07/02> + 11.380|date: 2010/07/06> + 11.480|date: 2010/07/07> + 12.270|date: 2010/07/08> + 12.700|date: 2010/07/09> + 12.670|date: 2010/07/12> + 12.930|date: 2010/07/13> + 13.500|date: 2010/07/14> + 13.670|date: 2010/07/15> + 13.360|date: 2010/07/16> + 13.270|date: 2010/07/19> + 13.260|date: 2010/07/20> + 14.010|date: 2010/07/21> + 14.340|date: 2010/07/22> + 14.860|date: 2010/07/23> + 14.950|date: 2010/07/26> + 14.170|date: 2010/07/27> + 13.780|date: 2010/07/28> + 13.350|date: 2010/07/29> + 13.500|date: 2010/07/30> + 14.160|date: 2010/08/02> + 14.270|date: 2010/08/03> + 14.620|date: 2010/08/04> + 14.480|date: 2010/08/05> + 14.300|date: 2010/08/06> + 14.700|date: 2010/08/09> + 14.140|date: 2010/08/10> + 13.310|date: 2010/08/11> + 13.000|date: 2010/08/12> + 12.950|date: 2010/08/13> + 12.960|date: 2010/08/16> + 13.420|date: 2010/08/17> + 13.650|date: 2010/08/19> + 13.120|date: 2010/08/20> close |ticker: AKS> => 20.870|date: 2009/08/21> + 21.140|date: 2009/08/24> + 21.050|date: 2009/08/25> + 20.600|date: 2009/08/26> + 20.700|date: 2009/08/27> + 21.120|date: 2009/08/28> + 20.320|date: 2009/08/31> + 19.550|date: 2009/09/01> + 19.460|date: 2009/09/02> + 19.900|date: 2009/09/03> + 20.330|date: 2009/09/04> + 21.210|date: 2009/09/09> + 21.870|date: 2009/09/10> + 21.550|date: 2009/09/11> + 21.870|date: 2009/09/14> + 23.110|date: 2009/09/15> + 23.390|date: 2009/09/16> + 23.360|date: 2009/09/17> + 23.050|date: 2009/09/18> + 22.860|date: 2009/09/21> + 23.060|date: 2009/09/22> + 22.830|date: 2009/09/23> + 21.230|date: 2009/09/24> + 20.770|date: 2009/09/25> + 20.400|date: 2009/09/28> + 20.190|date: 2009/09/29> + 19.730|date: 2009/09/30> + 18.340|date: 2009/10/01> + 18.050|date: 2009/10/02> + 18.970|date: 2009/10/05> + 18.660|date: 2009/10/06> + 18.880|date: 2009/10/07> + 19.440|date: 2009/10/08> + 19.610|date: 2009/10/09> + 19.390|date: 2009/10/12> + 20.190|date: 2009/10/13> + 21.020|date: 2009/10/14> + 21.540|date: 2009/10/15> + 20.800|date: 2009/10/16> + 20.690|date: 2009/10/19> + 20.040|date: 2009/10/20> + 19.830|date: 2009/10/21> + 19.380|date: 2009/10/22> + 19.170|date: 2009/10/23> + 18.790|date: 2009/10/26> + 17.180|date: 2009/10/27> + 16.350|date: 2009/10/28> + 16.500|date: 2009/11/05> + 16.960|date: 2009/11/06> + 17.650|date: 2009/11/09> + 17.410|date: 2009/11/10> + 17.680|date: 2009/11/11> + 17.280|date: 2009/11/12> + 17.390|date: 2009/11/13> + 18.770|date: 2009/11/16> + 19.160|date: 2009/11/17> + 18.920|date: 2009/11/18> + 18.330|date: 2009/11/19> + 18.690|date: 2009/11/20> + 19.140|date: 2009/11/23> + 19.190|date: 2009/11/24> + 19.980|date: 2009/11/25> + 19.550|date: 2009/11/27> + 20.000|date: 2009/11/30> + 20.670|date: 2009/12/01> + 21.360|date: 2009/12/02> + 20.140|date: 2009/12/03> + 19.380|date: 2009/12/04> + 19.690|date: 2009/12/07> + 19.290|date: 2009/12/08> + 20.490|date: 2009/12/09> + 20.320|date: 2009/12/10> + 20.520|date: 2009/12/11> + 21.010|date: 2009/12/14> + 20.640|date: 2009/12/15> + 20.740|date: 2009/12/16> + 19.810|date: 2009/12/17> + 20.000|date: 2009/12/18> + 21.360|date: 2009/12/21> + 21.700|date: 2009/12/22> + 22.140|date: 2009/12/23> + 22.350|date: 2009/12/24> + 22.150|date: 2009/12/28> + 21.860|date: 2009/12/29> + 21.930|date: 2009/12/30> + 21.350|date: 2009/12/31> + 22.750|date: 2010/01/04> + 22.940|date: 2010/01/05> + 24.100|date: 2010/01/06> + 23.570|date: 2010/01/07> + 25.770|date: 2010/01/08> + 24.910|date: 2010/01/11> + 25.100|date: 2010/01/12> + 25.150|date: 2010/01/13> + 24.770|date: 2010/01/14> + 23.660|date: 2010/01/15> + 23.870|date: 2010/01/19> + 23.050|date: 2010/01/20> + 21.220|date: 2010/01/21> + 20.190|date: 2010/01/22> + 21.270|date: 2010/01/25> + 21.230|date: 2010/01/26> + 20.930|date: 2010/01/27> + 20.750|date: 2010/01/28> + 20.340|date: 2010/01/29> + 21.640|date: 2010/02/01> + 21.890|date: 2010/02/02> + 21.300|date: 2010/02/03> + 19.540|date: 2010/02/04> + 20.430|date: 2010/02/05> + 19.990|date: 2010/02/08> + 20.800|date: 2010/02/09> + 20.480|date: 2010/02/10> + 21.450|date: 2010/02/11> + 21.680|date: 2010/02/12> + 23.070|date: 2010/02/16> + 22.990|date: 2010/02/17> + 23.100|date: 2010/02/18> + 23.360|date: 2010/02/19> + 23.240|date: 2010/02/22> + 22.230|date: 2010/02/23> + 21.370|date: 2010/02/24> + 21.660|date: 2010/02/25> + 21.530|date: 2010/02/26> + 22.230|date: 2010/03/01> + 22.640|date: 2010/03/02> + 22.810|date: 2010/03/03> + 24.370|date: 2010/03/04> + 24.880|date: 2010/03/05> + 24.130|date: 2010/03/08> + 24.160|date: 2010/03/09> + 24.070|date: 2010/03/10> + 23.690|date: 2010/03/11> + 23.230|date: 2010/03/12> + 23.020|date: 2010/03/15> + 23.400|date: 2010/03/16> + 23.110|date: 2010/03/17> + 22.640|date: 2010/03/18> + 22.050|date: 2010/03/19> + 22.530|date: 2010/03/22> + 23.170|date: 2010/03/23> + 23.330|date: 2010/03/24> + 22.490|date: 2010/03/25> + 23.010|date: 2010/03/26> + 23.320|date: 2010/03/29> + 23.000|date: 2010/03/30> + 22.860|date: 2010/03/31> + 23.070|date: 2010/04/01> + 24.200|date: 2010/04/05> + 25.000|date: 2010/04/06> + 24.100|date: 2010/04/07> + 23.560|date: 2010/04/08> + 23.010|date: 2010/04/09> + 22.750|date: 2010/04/12> + 22.620|date: 2010/04/13> + 22.690|date: 2010/04/14> + 22.210|date: 2010/04/15> + 21.600|date: 2010/04/16> + 20.830|date: 2010/04/19> + 19.350|date: 2010/04/20> + 18.890|date: 2010/04/21> + 18.920|date: 2010/04/22> + 19.100|date: 2010/04/23> + 18.990|date: 2010/04/26> + 17.430|date: 2010/04/27> + 17.410|date: 2010/04/28> + 17.150|date: 2010/04/29> + 16.750|date: 2010/04/30> + 16.510|date: 2010/05/03> + 16.000|date: 2010/05/04> + 15.870|date: 2010/05/05> + 15.460|date: 2010/05/06> + 15.500|date: 2010/05/07> + 16.240|date: 2010/05/10> + 15.620|date: 2010/05/11> + 16.190|date: 2010/05/12> + 16.000|date: 2010/05/13> + 15.410|date: 2010/05/14> + 14.810|date: 2010/05/17> + 14.310|date: 2010/05/18> + 14.400|date: 2010/05/19> + 13.400|date: 2010/05/20> + 13.760|date: 2010/05/21> + 13.520|date: 2010/05/24> + 15.060|date: 2010/05/25> + 14.420|date: 2010/05/26> + 15.240|date: 2010/05/27> + 14.960|date: 2010/05/28> + 14.100|date: 2010/06/01> + 14.940|date: 2010/06/02> + 14.480|date: 2010/06/03> + 13.340|date: 2010/06/04> + 12.660|date: 2010/06/07> + 12.870|date: 2010/06/08> + 12.910|date: 2010/06/09> + 13.590|date: 2010/06/10> + 13.990|date: 2010/06/11> + 13.960|date: 2010/06/14> + 14.550|date: 2010/06/15> + 14.400|date: 2010/06/16> + 13.960|date: 2010/06/17> + 13.900|date: 2010/06/18> + 14.260|date: 2010/06/21> + 13.870|date: 2010/06/22> + 14.230|date: 2010/06/23> + 13.610|date: 2010/06/24> + 13.830|date: 2010/06/25> + 13.320|date: 2010/06/28> + 12.070|date: 2010/06/29> + 11.920|date: 2010/06/30> + 11.810|date: 2010/07/01> + 11.710|date: 2010/07/02> + 11.520|date: 2010/07/06> + 12.550|date: 2010/07/07> + 12.690|date: 2010/07/08> + 13.380|date: 2010/07/09> + 12.870|date: 2010/07/12> + 13.340|date: 2010/07/13> + 14.210|date: 2010/07/14> + 14.060|date: 2010/07/15> + 13.432|date: 2010/07/16> + 13.500|date: 2010/07/19> + 14.410|date: 2010/07/20> + 14.160|date: 2010/07/21> + 14.930|date: 2010/07/22> + 15.410|date: 2010/07/23> + 15.200|date: 2010/07/26> + 14.490|date: 2010/07/27> + 13.920|date: 2010/07/28> + 13.870|date: 2010/07/29> + 13.990|date: 2010/07/30> + 14.440|date: 2010/08/02> + 14.840|date: 2010/08/03> + 14.940|date: 2010/08/04> + 14.640|date: 2010/08/05> + 14.790|date: 2010/08/06> + 14.800|date: 2010/08/09> + 14.330|date: 2010/08/10> + 13.370|date: 2010/08/11> + 13.210|date: 2010/08/12> + 13.070|date: 2010/08/13> + 13.210|date: 2010/08/16> + 13.800|date: 2010/08/17> + 13.730|date: 2010/08/19> + 13.460|date: 2010/08/20> volume |ticker: AKS> => 53273.000|date: 2009/08/21> + 77016.000|date: 2009/08/24> + 78232.000|date: 2009/08/25> + 72673.000|date: 2009/08/26> + 76988.000|date: 2009/08/27> + 57165.000|date: 2009/08/28> + 79449.000|date: 2009/08/31> + 98243.000|date: 2009/09/01> + 45986.000|date: 2009/09/02> + 38968.000|date: 2009/09/03> + 39076.000|date: 2009/09/04> + 47888.000|date: 2009/09/09> + 45452.000|date: 2009/09/10> + 62681.000|date: 2009/09/11> + 51584.000|date: 2009/09/14> + 82639.000|date: 2009/09/15> + 81836.000|date: 2009/09/16> + 84019.000|date: 2009/09/17> + 48372.000|date: 2009/09/18> + 49360.000|date: 2009/09/21> + 65508.000|date: 2009/09/22> + 73765.000|date: 2009/09/23> + 107695.000|date: 2009/09/24> + 72091.000|date: 2009/09/25> + 78784.000|date: 2009/09/28> + 61399.000|date: 2009/09/29> + 78150.000|date: 2009/09/30> + 107853.000|date: 2009/10/01> + 122141.000|date: 2009/10/02> + 76455.000|date: 2009/10/05> + 101452.000|date: 2009/10/06> + 58115.000|date: 2009/10/07> + 65943.000|date: 2009/10/08> + 69718.000|date: 2009/10/09> + 49352.000|date: 2009/10/12> + 107241.000|date: 2009/10/13> + 103819.000|date: 2009/10/14> + 68409.000|date: 2009/10/15> + 84489.000|date: 2009/10/16> + 50150.000|date: 2009/10/19> + 63763.000|date: 2009/10/20> + 70581.000|date: 2009/10/21> + 82541.000|date: 2009/10/22> + 66876.000|date: 2009/10/23> + 87273.000|date: 2009/10/26> + 211135.000|date: 2009/10/27> + 142075.000|date: 2009/10/28> + 60259.000|date: 2009/11/05> + 96000.000|date: 2009/11/06> + 74595.000|date: 2009/11/09> + 60996.000|date: 2009/11/10> + 82598.000|date: 2009/11/11> + 52571.000|date: 2009/11/12> + 62025.000|date: 2009/11/13> + 106193.000|date: 2009/11/16> + 74514.000|date: 2009/11/17> + 81765.000|date: 2009/11/18> + 71131.000|date: 2009/11/19> + 68022.000|date: 2009/11/20> + 65045.000|date: 2009/11/23> + 54480.000|date: 2009/11/24> + 66153.000|date: 2009/11/25> + 54685.000|date: 2009/11/27> + 86449.000|date: 2009/11/30> + 80358.000|date: 2009/12/01> + 86173.000|date: 2009/12/02> + 102834.000|date: 2009/12/03> + 143393.000|date: 2009/12/04> + 52326.000|date: 2009/12/07> + 39773.000|date: 2009/12/08> + 89241.000|date: 2009/12/09> + 71165.000|date: 2009/12/10> + 60686.000|date: 2009/12/11> + 57698.000|date: 2009/12/14> + 42082.000|date: 2009/12/15> + 56211.000|date: 2009/12/16> + 61662.000|date: 2009/12/17> + 58410.000|date: 2009/12/18> + 82795.000|date: 2009/12/21> + 55614.000|date: 2009/12/22> + 36058.000|date: 2009/12/23> + 23242.000|date: 2009/12/24> + 36131.000|date: 2009/12/28> + 32435.000|date: 2009/12/29> + 33974.000|date: 2009/12/30> + 24121.000|date: 2009/12/31> + 56320.000|date: 2010/01/04> + 50064.000|date: 2010/01/05> + 67444.000|date: 2010/01/06> + 65283.000|date: 2010/01/07> + 116056.000|date: 2010/01/08> + 104639.000|date: 2010/01/11> + 92001.000|date: 2010/01/12> + 66916.000|date: 2010/01/13> + 59116.000|date: 2010/01/14> + 102221.000|date: 2010/01/15> + 127368.000|date: 2010/01/19> + 89650.000|date: 2010/01/20> + 134125.000|date: 2010/01/21> + 157556.000|date: 2010/01/22> + 197789.000|date: 2010/01/25> + 167037.000|date: 2010/01/26> + 152700.000|date: 2010/01/27> + 117889.000|date: 2010/01/28> + 97302.000|date: 2010/01/29> + 78919.000|date: 2010/02/01> + 74260.000|date: 2010/02/02> + 56816.000|date: 2010/02/03> + 110658.000|date: 2010/02/04> + 134887.000|date: 2010/02/05> + 77204.000|date: 2010/02/08> + 106886.000|date: 2010/02/09> + 74381.000|date: 2010/02/10> + 88341.000|date: 2010/02/11> + 81556.000|date: 2010/02/12> + 150209.000|date: 2010/02/16> + 82545.000|date: 2010/02/17> + 76645.000|date: 2010/02/18> + 82734.000|date: 2010/02/19> + 70786.000|date: 2010/02/22> + 77437.000|date: 2010/02/23> + 162059.000|date: 2010/02/24> + 119531.000|date: 2010/02/25> + 61732.000|date: 2010/02/26> + 71113.000|date: 2010/03/01> + 66160.000|date: 2010/03/02> + 71412.000|date: 2010/03/03> + 261104.000|date: 2010/03/04> + 113535.000|date: 2010/03/05> + 119149.000|date: 2010/03/08> + 94049.000|date: 2010/03/09> + 68753.000|date: 2010/03/10> + 65602.000|date: 2010/03/11> + 84976.000|date: 2010/03/12> + 62844.000|date: 2010/03/15> + 79405.000|date: 2010/03/16> + 80795.000|date: 2010/03/17> + 77351.000|date: 2010/03/18> + 81991.000|date: 2010/03/19> + 70877.000|date: 2010/03/22> + 93466.000|date: 2010/03/23> + 92236.000|date: 2010/03/24> + 89428.000|date: 2010/03/25> + 83744.000|date: 2010/03/26> + 55897.000|date: 2010/03/29> + 56910.000|date: 2010/03/30> + 54652.000|date: 2010/03/31> + 59080.000|date: 2010/04/01> + 104983.000|date: 2010/04/05> + 103883.000|date: 2010/04/06> + 115025.000|date: 2010/04/07> + 99833.000|date: 2010/04/08> + 116855.000|date: 2010/04/09> + 65975.000|date: 2010/04/12> + 68052.000|date: 2010/04/13> + 79850.000|date: 2010/04/14> + 75873.000|date: 2010/04/15> + 104544.000|date: 2010/04/16> + 168341.000|date: 2010/04/19> + 313572.000|date: 2010/04/20> + 192422.000|date: 2010/04/21> + 158259.000|date: 2010/04/22> + 112933.000|date: 2010/04/23> + 120540.000|date: 2010/04/26> + 295019.000|date: 2010/04/27> + 133295.000|date: 2010/04/28> + 168696.000|date: 2010/04/29> + 130374.000|date: 2010/04/30> + 136103.000|date: 2010/05/03> + 155052.000|date: 2010/05/04> + 219037.000|date: 2010/05/05> + 265932.000|date: 2010/05/06> + 207404.000|date: 2010/05/07> + 141330.000|date: 2010/05/10> + 130918.000|date: 2010/05/11> + 100109.000|date: 2010/05/12> + 141201.000|date: 2010/05/13> + 102494.000|date: 2010/05/14> + 135322.000|date: 2010/05/17> + 145151.000|date: 2010/05/18> + 134702.000|date: 2010/05/19> + 136632.000|date: 2010/05/20> + 135048.000|date: 2010/05/21> + 70255.000|date: 2010/05/24> + 269901.000|date: 2010/05/25> + 194721.000|date: 2010/05/26> + 113020.000|date: 2010/05/27> + 94985.000|date: 2010/05/28> + 96407.000|date: 2010/06/01> + 76939.000|date: 2010/06/02> + 115156.000|date: 2010/06/03> + 154777.000|date: 2010/06/04> + 112931.000|date: 2010/06/07> + 109259.000|date: 2010/06/08> + 100970.000|date: 2010/06/09> + 75798.000|date: 2010/06/10> + 77996.000|date: 2010/06/11> + 66287.000|date: 2010/06/14> + 110916.000|date: 2010/06/15> + 67023.000|date: 2010/06/16> + 68810.000|date: 2010/06/17> + 65528.000|date: 2010/06/18> + 101090.000|date: 2010/06/21> + 68469.000|date: 2010/06/22> + 90493.000|date: 2010/06/23> + 74660.000|date: 2010/06/24> + 82679.000|date: 2010/06/25> + 68290.000|date: 2010/06/28> + 140400.000|date: 2010/06/29> + 124630.000|date: 2010/06/30> + 104954.000|date: 2010/07/01> + 54350.000|date: 2010/07/02> + 83599.000|date: 2010/07/06> + 187813.000|date: 2010/07/07> + 73011.000|date: 2010/07/08> + 101190.000|date: 2010/07/09> + 76173.000|date: 2010/07/12> + 75905.000|date: 2010/07/13> + 176108.000|date: 2010/07/14> + 90736.000|date: 2010/07/15> + 66553.000|date: 2010/07/16> + 57825.000|date: 2010/07/19> + 113265.000|date: 2010/07/20> + 101481.000|date: 2010/07/21> + 94805.000|date: 2010/07/22> + 100183.000|date: 2010/07/23> + 102469.000|date: 2010/07/26> + 218707.000|date: 2010/07/27> + 119333.000|date: 2010/07/28> + 112554.000|date: 2010/07/29> + 74905.000|date: 2010/07/30> + 87872.000|date: 2010/08/02> + 149434.000|date: 2010/08/03> + 66594.000|date: 2010/08/04> + 50337.000|date: 2010/08/05> + 69024.000|date: 2010/08/06> + 41014.000|date: 2010/08/09> + 73087.000|date: 2010/08/10> + 71465.000|date: 2010/08/11> + 64467.000|date: 2010/08/12> + 55031.000|date: 2010/08/13> + 48494.000|date: 2010/08/16> + 69869.000|date: 2010/08/17> + 91428.000|date: 2010/08/19> + 62085.000|date: 2010/08/20> open |ticker: ALL> => 28.220|date: 2009/08/21> + 28.820|date: 2009/08/24> + 28.920|date: 2009/08/25> + 28.960|date: 2009/08/26> + 28.820|date: 2009/08/27> + 29.340|date: 2009/08/28> + 28.890|date: 2009/08/31> + 29.220|date: 2009/09/01> + 28.010|date: 2009/09/02> + 28.230|date: 2009/09/03> + 28.610|date: 2009/09/04> + 28.810|date: 2009/09/09> + 28.660|date: 2009/09/10> + 28.550|date: 2009/09/11> + 28.640|date: 2009/09/14> + 28.980|date: 2009/09/15> + 28.970|date: 2009/09/16> + 29.800|date: 2009/09/17> + 30.790|date: 2009/09/18> + 30.360|date: 2009/09/21> + 30.610|date: 2009/09/22> + 30.170|date: 2009/09/23> + 29.700|date: 2009/09/24> + 29.020|date: 2009/09/25> + 30.140|date: 2009/09/28> + 31.080|date: 2009/09/29> + 31.110|date: 2009/09/30> + 30.700|date: 2009/10/01> + 29.970|date: 2009/10/02> + 31.060|date: 2009/10/05> + 31.290|date: 2009/10/06> + 31.020|date: 2009/10/07> + 31.590|date: 2009/10/08> + 31.500|date: 2009/10/09> + 32.030|date: 2009/10/12> + 31.560|date: 2009/10/13> + 31.490|date: 2009/10/14> + 31.550|date: 2009/10/15> + 31.630|date: 2009/10/16> + 31.720|date: 2009/10/19> + 32.050|date: 2009/10/20> + 31.370|date: 2009/10/21> + 30.940|date: 2009/10/22> + 32.180|date: 2009/10/23> + 31.440|date: 2009/10/26> + 30.360|date: 2009/10/27> + 29.700|date: 2009/10/28> + 29.170|date: 2009/11/05> + 28.600|date: 2009/11/06> + 28.980|date: 2009/11/09> + 29.440|date: 2009/11/10> + 29.530|date: 2009/11/11> + 29.330|date: 2009/11/12> + 28.860|date: 2009/11/13> + 29.100|date: 2009/11/16> + 29.340|date: 2009/11/17> + 29.210|date: 2009/11/18> + 29.030|date: 2009/11/19> + 28.570|date: 2009/11/20> + 29.500|date: 2009/11/23> + 29.330|date: 2009/11/24> + 29.010|date: 2009/11/25> + 28.420|date: 2009/11/27> + 28.320|date: 2009/11/30> + 28.770|date: 2009/12/01> + 28.560|date: 2009/12/02> + 28.630|date: 2009/12/03> + 28.560|date: 2009/12/04> + 28.490|date: 2009/12/07> + 28.090|date: 2009/12/08> + 27.720|date: 2009/12/09> + 27.970|date: 2009/12/10> + 28.090|date: 2009/12/11> + 28.760|date: 2009/12/14> + 28.450|date: 2009/12/15> + 28.530|date: 2009/12/16> + 28.440|date: 2009/12/17> + 28.370|date: 2009/12/18> + 28.950|date: 2009/12/21> + 29.310|date: 2009/12/22> + 29.580|date: 2009/12/23> + 30.170|date: 2009/12/24> + 30.220|date: 2009/12/28> + 30.450|date: 2009/12/29> + 30.140|date: 2009/12/30> + 30.540|date: 2009/12/31> + 30.360|date: 2010/01/04> + 30.480|date: 2010/01/05> + 30.900|date: 2010/01/06> + 30.850|date: 2010/01/07> + 30.890|date: 2010/01/08> + 31.340|date: 2010/01/11> + 31.440|date: 2010/01/12> + 31.190|date: 2010/01/13> + 31.350|date: 2010/01/14> + 31.560|date: 2010/01/15> + 30.800|date: 2010/01/19> + 31.230|date: 2010/01/20> + 31.160|date: 2010/01/21> + 30.830|date: 2010/01/22> + 30.330|date: 2010/01/25> + 30.280|date: 2010/01/26> + 30.220|date: 2010/01/27> + 30.520|date: 2010/01/28> + 30.130|date: 2010/01/29> + 30.110|date: 2010/02/01> + 29.850|date: 2010/02/02> + 30.360|date: 2010/02/03> + 29.630|date: 2010/02/04> + 28.690|date: 2010/02/05> + 28.840|date: 2010/02/08> + 28.640|date: 2010/02/09> + 28.730|date: 2010/02/10> + 28.560|date: 2010/02/11> + 29.240|date: 2010/02/12> + 30.020|date: 2010/02/16> + 30.700|date: 2010/02/17> + 30.560|date: 2010/02/18> + 31.070|date: 2010/02/19> + 31.220|date: 2010/02/22> + 31.290|date: 2010/02/23> + 31.180|date: 2010/02/24> + 30.890|date: 2010/02/25> + 31.400|date: 2010/02/26> + 31.250|date: 2010/03/01> + 31.660|date: 2010/03/02> + 32.070|date: 2010/03/03> + 32.070|date: 2010/03/04> + 32.140|date: 2010/03/05> + 32.110|date: 2010/03/08> + 31.820|date: 2010/03/09> + 31.650|date: 2010/03/10> + 31.500|date: 2010/03/11> + 31.960|date: 2010/03/12> + 31.345|date: 2010/03/15> + 30.960|date: 2010/03/16> + 31.180|date: 2010/03/17> + 31.280|date: 2010/03/18> + 31.430|date: 2010/03/19> + 31.020|date: 2010/03/22> + 31.070|date: 2010/03/23> + 31.280|date: 2010/03/24> + 31.520|date: 2010/03/25> + 31.670|date: 2010/03/26> + 32.380|date: 2010/03/29> + 32.220|date: 2010/03/30> + 31.950|date: 2010/03/31> + 32.440|date: 2010/04/01> + 32.770|date: 2010/04/05> + 32.600|date: 2010/04/06> + 32.520|date: 2010/04/07> + 32.710|date: 2010/04/08> + 33.160|date: 2010/04/09> + 33.150|date: 2010/04/12> + 32.920|date: 2010/04/13> + 33.260|date: 2010/04/14> + 34.330|date: 2010/04/15> + 34.160|date: 2010/04/16> + 33.620|date: 2010/04/19> + 34.450|date: 2010/04/20> + 35.390|date: 2010/04/21> + 34.610|date: 2010/04/22> + 34.970|date: 2010/04/23> + 35.190|date: 2010/04/26> + 34.540|date: 2010/04/27> + 33.570|date: 2010/04/28> + 33.950|date: 2010/04/29> + 33.150|date: 2010/04/30> + 32.960|date: 2010/05/03> + 32.680|date: 2010/05/04> + 31.610|date: 2010/05/05> + 32.545|date: 2010/05/06> + 31.930|date: 2010/05/07> + 33.360|date: 2010/05/10> + 32.870|date: 2010/05/11> + 32.920|date: 2010/05/12> + 33.080|date: 2010/05/13> + 32.250|date: 2010/05/14> + 31.860|date: 2010/05/17> + 32.180|date: 2010/05/18> + 31.070|date: 2010/05/19> + 30.800|date: 2010/05/20> + 29.510|date: 2010/05/21> + 30.620|date: 2010/05/24> + 29.120|date: 2010/05/25> + 29.950|date: 2010/05/26> + 30.020|date: 2010/05/27> + 30.680|date: 2010/05/28> + 30.340|date: 2010/06/01> + 29.780|date: 2010/06/02> + 30.380|date: 2010/06/03> + 29.620|date: 2010/06/04> + 29.070|date: 2010/06/07> + 28.790|date: 2010/06/08> + 29.310|date: 2010/06/09> + 29.190|date: 2010/06/10> + 29.520|date: 2010/06/11> + 30.210|date: 2010/06/14> + 30.130|date: 2010/06/15> + 30.490|date: 2010/06/16> + 30.370|date: 2010/06/17> + 30.170|date: 2010/06/18> + 30.840|date: 2010/06/21> + 30.260|date: 2010/06/22> + 30.530|date: 2010/06/23> + 30.250|date: 2010/06/24> + 29.790|date: 2010/06/25> + 30.820|date: 2010/06/28> + 29.650|date: 2010/06/29> + 29.110|date: 2010/06/30> + 28.870|date: 2010/07/01> + 28.630|date: 2010/07/02> + 28.710|date: 2010/07/06> + 27.920|date: 2010/07/07> + 29.000|date: 2010/07/08> + 29.350|date: 2010/07/09> + 29.330|date: 2010/07/12> + 29.310|date: 2010/07/13> + 29.140|date: 2010/07/14> + 29.010|date: 2010/07/15> + 28.580|date: 2010/07/16> + 27.930|date: 2010/07/19> + 27.440|date: 2010/07/20> + 28.470|date: 2010/07/21> + 27.390|date: 2010/07/22> + 28.050|date: 2010/07/23> + 28.180|date: 2010/07/26> + 28.600|date: 2010/07/27> + 28.580|date: 2010/07/28> + 28.400|date: 2010/07/29> + 27.940|date: 2010/07/30> + 28.690|date: 2010/08/02> + 28.800|date: 2010/08/03> + 28.630|date: 2010/08/04> + 29.330|date: 2010/08/05> + 29.190|date: 2010/08/06> + 29.160|date: 2010/08/09> + 29.430|date: 2010/08/10> + 28.990|date: 2010/08/11> + 27.890|date: 2010/08/12> + 28.160|date: 2010/08/13> + 27.930|date: 2010/08/16> + 28.110|date: 2010/08/17> + 28.220|date: 2010/08/19> + 27.810|date: 2010/08/20> high |ticker: ALL> => 28.770|date: 2009/08/21> + 29.420|date: 2009/08/24> + 29.610|date: 2009/08/25> + 29.200|date: 2009/08/26> + 29.220|date: 2009/08/27> + 29.360|date: 2009/08/28> + 29.420|date: 2009/08/31> + 29.710|date: 2009/09/01> + 28.350|date: 2009/09/02> + 28.480|date: 2009/09/03> + 28.850|date: 2009/09/04> + 28.920|date: 2009/09/09> + 29.330|date: 2009/09/10> + 29.130|date: 2009/09/11> + 29.020|date: 2009/09/14> + 29.320|date: 2009/09/15> + 29.850|date: 2009/09/16> + 30.500|date: 2009/09/17> + 30.950|date: 2009/09/18> + 30.570|date: 2009/09/21> + 30.640|date: 2009/09/22> + 30.720|date: 2009/09/23> + 30.225|date: 2009/09/24> + 29.670|date: 2009/09/25> + 30.950|date: 2009/09/28> + 31.740|date: 2009/09/29> + 31.450|date: 2009/09/30> + 31.410|date: 2009/10/01> + 31.250|date: 2009/10/02> + 31.170|date: 2009/10/05> + 31.500|date: 2009/10/06> + 31.380|date: 2009/10/07> + 31.830|date: 2009/10/08> + 31.930|date: 2009/10/09> + 32.080|date: 2009/10/12> + 31.560|date: 2009/10/13> + 31.910|date: 2009/10/14> + 32.150|date: 2009/10/15> + 31.850|date: 2009/10/16> + 32.120|date: 2009/10/19> + 32.050|date: 2009/10/20> + 31.880|date: 2009/10/21> + 32.230|date: 2009/10/22> + 32.180|date: 2009/10/23> + 31.660|date: 2009/10/26> + 30.650|date: 2009/10/27> + 30.190|date: 2009/10/28> + 29.310|date: 2009/11/05> + 29.130|date: 2009/11/06> + 29.520|date: 2009/11/09> + 29.530|date: 2009/11/10> + 29.600|date: 2009/11/11> + 29.350|date: 2009/11/12> + 29.060|date: 2009/11/13> + 29.620|date: 2009/11/16> + 29.430|date: 2009/11/17> + 29.240|date: 2009/11/18> + 29.180|date: 2009/11/19> + 29.270|date: 2009/11/20> + 29.540|date: 2009/11/23> + 29.370|date: 2009/11/24> + 29.247|date: 2009/11/25> + 28.650|date: 2009/11/27> + 28.470|date: 2009/11/30> + 28.770|date: 2009/12/01> + 28.830|date: 2009/12/02> + 28.790|date: 2009/12/03> + 28.700|date: 2009/12/04> + 28.740|date: 2009/12/07> + 28.190|date: 2009/12/08> + 27.800|date: 2009/12/09> + 27.970|date: 2009/12/10> + 28.630|date: 2009/12/11> + 28.790|date: 2009/12/14> + 28.610|date: 2009/12/15> + 28.809|date: 2009/12/16> + 28.640|date: 2009/12/17> + 28.860|date: 2009/12/18> + 29.520|date: 2009/12/21> + 29.790|date: 2009/12/22> + 30.150|date: 2009/12/23> + 30.430|date: 2009/12/24> + 30.350|date: 2009/12/28> + 30.500|date: 2009/12/29> + 30.580|date: 2009/12/30> + 30.760|date: 2009/12/31> + 30.510|date: 2010/01/04> + 30.970|date: 2010/01/05> + 30.980|date: 2010/01/06> + 31.160|date: 2010/01/07> + 31.285|date: 2010/01/08> + 31.440|date: 2010/01/11> + 31.730|date: 2010/01/12> + 31.675|date: 2010/01/13> + 31.730|date: 2010/01/14> + 31.560|date: 2010/01/15> + 31.430|date: 2010/01/19> + 31.230|date: 2010/01/20> + 31.430|date: 2010/01/21> + 31.040|date: 2010/01/22> + 30.630|date: 2010/01/25> + 31.070|date: 2010/01/26> + 30.540|date: 2010/01/27> + 30.520|date: 2010/01/28> + 30.380|date: 2010/01/29> + 30.260|date: 2010/02/01> + 30.550|date: 2010/02/02> + 30.360|date: 2010/02/03> + 29.810|date: 2010/02/04> + 29.010|date: 2010/02/05> + 28.850|date: 2010/02/08> + 28.790|date: 2010/02/09> + 28.820|date: 2010/02/10> + 29.840|date: 2010/02/11> + 29.590|date: 2010/02/12> + 30.560|date: 2010/02/16> + 30.750|date: 2010/02/17> + 31.300|date: 2010/02/18> + 31.280|date: 2010/02/19> + 31.480|date: 2010/02/22> + 31.620|date: 2010/02/23> + 31.300|date: 2010/02/24> + 31.310|date: 2010/02/25> + 31.400|date: 2010/02/26> + 31.690|date: 2010/03/01> + 32.180|date: 2010/03/02> + 32.300|date: 2010/03/03> + 32.090|date: 2010/03/04> + 32.250|date: 2010/03/05> + 32.240|date: 2010/03/08> + 31.960|date: 2010/03/09> + 31.750|date: 2010/03/10> + 31.825|date: 2010/03/11> + 32.010|date: 2010/03/12> + 31.420|date: 2010/03/15> + 31.030|date: 2010/03/16> + 31.550|date: 2010/03/17> + 31.430|date: 2010/03/18> + 31.490|date: 2010/03/19> + 31.240|date: 2010/03/22> + 31.440|date: 2010/03/23> + 31.480|date: 2010/03/24> + 31.970|date: 2010/03/25> + 32.480|date: 2010/03/26> + 32.460|date: 2010/03/29> + 32.250|date: 2010/03/30> + 32.350|date: 2010/03/31> + 32.660|date: 2010/04/01> + 32.770|date: 2010/04/05> + 32.740|date: 2010/04/06> + 33.120|date: 2010/04/07> + 33.130|date: 2010/04/08> + 33.330|date: 2010/04/09> + 33.180|date: 2010/04/12> + 33.260|date: 2010/04/13> + 34.480|date: 2010/04/14> + 34.440|date: 2010/04/15> + 34.529|date: 2010/04/16> + 34.310|date: 2010/04/19> + 35.510|date: 2010/04/20> + 35.460|date: 2010/04/21> + 35.190|date: 2010/04/22> + 35.250|date: 2010/04/23> + 35.290|date: 2010/04/26> + 34.540|date: 2010/04/27> + 34.190|date: 2010/04/28> + 34.280|date: 2010/04/29> + 33.450|date: 2010/04/30> + 33.410|date: 2010/05/03> + 32.690|date: 2010/05/04> + 32.950|date: 2010/05/05> + 33.040|date: 2010/05/06> + 32.660|date: 2010/05/07> + 33.360|date: 2010/05/10> + 33.250|date: 2010/05/11> + 33.200|date: 2010/05/12> + 33.080|date: 2010/05/13> + 32.380|date: 2010/05/14> + 32.100|date: 2010/05/17> + 32.340|date: 2010/05/18> + 31.650|date: 2010/05/19> + 31.000|date: 2010/05/20> + 30.600|date: 2010/05/21> + 30.620|date: 2010/05/24> + 30.040|date: 2010/05/25> + 30.270|date: 2010/05/26> + 30.790|date: 2010/05/27> + 31.020|date: 2010/05/28> + 30.570|date: 2010/06/01> + 30.230|date: 2010/06/02> + 30.480|date: 2010/06/03> + 29.770|date: 2010/06/04> + 29.390|date: 2010/06/07> + 29.260|date: 2010/06/08> + 29.490|date: 2010/06/09> + 29.850|date: 2010/06/10> + 29.990|date: 2010/06/11> + 30.550|date: 2010/06/14> + 30.720|date: 2010/06/15> + 30.510|date: 2010/06/16> + 30.370|date: 2010/06/17> + 30.610|date: 2010/06/18> + 30.930|date: 2010/06/21> + 31.040|date: 2010/06/22> + 30.670|date: 2010/06/23> + 30.350|date: 2010/06/24> + 30.850|date: 2010/06/25> + 30.940|date: 2010/06/28> + 29.700|date: 2010/06/29> + 29.280|date: 2010/06/30> + 28.870|date: 2010/07/01> + 28.840|date: 2010/07/02> + 28.800|date: 2010/07/06> + 28.890|date: 2010/07/07> + 29.290|date: 2010/07/08> + 29.480|date: 2010/07/09> + 29.330|date: 2010/07/12> + 29.550|date: 2010/07/13> + 29.380|date: 2010/07/14> + 29.010|date: 2010/07/15> + 28.710|date: 2010/07/16> + 28.060|date: 2010/07/19> + 28.310|date: 2010/07/20> + 28.540|date: 2010/07/21> + 28.070|date: 2010/07/22> + 28.520|date: 2010/07/23> + 28.450|date: 2010/07/26> + 28.790|date: 2010/07/27> + 28.610|date: 2010/07/28> + 28.830|date: 2010/07/29> + 28.450|date: 2010/07/30> + 28.902|date: 2010/08/02> + 28.920|date: 2010/08/03> + 28.825|date: 2010/08/04> + 29.610|date: 2010/08/05> + 29.550|date: 2010/08/06> + 29.640|date: 2010/08/09> + 29.640|date: 2010/08/10> + 29.010|date: 2010/08/11> + 28.300|date: 2010/08/12> + 28.490|date: 2010/08/13> + 27.970|date: 2010/08/16> + 28.320|date: 2010/08/17> + 28.250|date: 2010/08/19> + 28.030|date: 2010/08/20> low |ticker: ALL> => 27.850|date: 2009/08/21> + 28.570|date: 2009/08/24> + 28.900|date: 2009/08/25> + 28.400|date: 2009/08/26> + 28.420|date: 2009/08/27> + 28.840|date: 2009/08/28> + 28.800|date: 2009/08/31> + 28.120|date: 2009/09/01> + 27.750|date: 2009/09/02> + 27.840|date: 2009/09/03> + 28.030|date: 2009/09/04> + 28.470|date: 2009/09/09> + 28.290|date: 2009/09/10> + 28.290|date: 2009/09/11> + 28.300|date: 2009/09/14> + 28.800|date: 2009/09/15> + 28.590|date: 2009/09/16> + 29.600|date: 2009/09/17> + 30.510|date: 2009/09/18> + 30.100|date: 2009/09/21> + 30.010|date: 2009/09/22> + 29.750|date: 2009/09/23> + 29.080|date: 2009/09/24> + 28.980|date: 2009/09/25> + 29.550|date: 2009/09/28> + 30.800|date: 2009/09/29> + 30.500|date: 2009/09/30> + 30.380|date: 2009/10/01> + 29.790|date: 2009/10/02> + 30.580|date: 2009/10/05> + 30.750|date: 2009/10/06> + 30.770|date: 2009/10/07> + 31.340|date: 2009/10/08> + 31.320|date: 2009/10/09> + 31.460|date: 2009/10/12> + 30.675|date: 2009/10/13> + 31.090|date: 2009/10/14> + 31.370|date: 2009/10/15> + 31.140|date: 2009/10/16> + 31.620|date: 2009/10/19> + 31.270|date: 2009/10/20> + 30.890|date: 2009/10/21> + 30.870|date: 2009/10/22> + 31.320|date: 2009/10/23> + 30.170|date: 2009/10/26> + 29.800|date: 2009/10/27> + 29.270|date: 2009/10/28> + 27.660|date: 2009/11/05> + 28.570|date: 2009/11/06> + 28.840|date: 2009/11/09> + 28.980|date: 2009/11/10> + 29.180|date: 2009/11/11> + 28.790|date: 2009/11/12> + 28.570|date: 2009/11/13> + 29.050|date: 2009/11/16> + 28.970|date: 2009/11/17> + 28.900|date: 2009/11/18> + 28.520|date: 2009/11/19> + 28.500|date: 2009/11/20> + 29.100|date: 2009/11/23> + 28.970|date: 2009/11/24> + 28.800|date: 2009/11/25> + 28.070|date: 2009/11/27> + 27.910|date: 2009/11/30> + 28.400|date: 2009/12/01> + 28.410|date: 2009/12/02> + 28.120|date: 2009/12/03> + 27.910|date: 2009/12/04> + 28.240|date: 2009/12/07> + 27.720|date: 2009/12/08> + 27.520|date: 2009/12/09> + 27.740|date: 2009/12/10> + 27.970|date: 2009/12/11> + 28.510|date: 2009/12/14> + 28.270|date: 2009/12/15> + 28.440|date: 2009/12/16> + 28.210|date: 2009/12/17> + 28.370|date: 2009/12/18> + 28.950|date: 2009/12/21> + 29.250|date: 2009/12/22> + 29.450|date: 2009/12/23> + 30.130|date: 2009/12/24> + 30.060|date: 2009/12/28> + 30.140|date: 2009/12/29> + 30.120|date: 2009/12/30> + 30.010|date: 2009/12/31> + 30.090|date: 2010/01/04> + 30.140|date: 2010/01/05> + 30.690|date: 2010/01/06> + 30.610|date: 2010/01/07> + 30.790|date: 2010/01/08> + 31.040|date: 2010/01/11> + 31.100|date: 2010/01/12> + 31.190|date: 2010/01/13> + 31.050|date: 2010/01/14> + 30.680|date: 2010/01/15> + 30.600|date: 2010/01/19> + 30.690|date: 2010/01/20> + 30.430|date: 2010/01/21> + 29.920|date: 2010/01/22> + 29.930|date: 2010/01/25> + 30.100|date: 2010/01/26> + 29.750|date: 2010/01/27> + 29.690|date: 2010/01/28> + 29.860|date: 2010/01/29> + 29.730|date: 2010/02/01> + 29.850|date: 2010/02/02> + 29.610|date: 2010/02/03> + 28.690|date: 2010/02/04> + 28.130|date: 2010/02/05> + 28.320|date: 2010/02/08> + 28.230|date: 2010/02/09> + 28.310|date: 2010/02/10> + 28.240|date: 2010/02/11> + 29.060|date: 2010/02/12> + 29.850|date: 2010/02/16> + 30.470|date: 2010/02/17> + 30.560|date: 2010/02/18> + 30.870|date: 2010/02/19> + 31.020|date: 2010/02/22> + 31.060|date: 2010/02/23> + 31.000|date: 2010/02/24> + 30.650|date: 2010/02/25> + 30.950|date: 2010/02/26> + 31.240|date: 2010/03/01> + 31.620|date: 2010/03/02> + 31.930|date: 2010/03/03> + 31.820|date: 2010/03/04> + 31.840|date: 2010/03/05> + 31.960|date: 2010/03/08> + 31.730|date: 2010/03/09> + 31.340|date: 2010/03/10> + 31.360|date: 2010/03/11> + 31.360|date: 2010/03/12> + 30.670|date: 2010/03/15> + 30.700|date: 2010/03/16> + 31.010|date: 2010/03/17> + 30.990|date: 2010/03/18> + 31.070|date: 2010/03/19> + 30.910|date: 2010/03/22> + 30.960|date: 2010/03/23> + 31.090|date: 2010/03/24> + 31.320|date: 2010/03/25> + 31.660|date: 2010/03/26> + 32.160|date: 2010/03/29> + 31.940|date: 2010/03/30> + 31.860|date: 2010/03/31> + 32.290|date: 2010/04/01> + 32.420|date: 2010/04/05> + 32.370|date: 2010/04/06> + 32.430|date: 2010/04/07> + 32.530|date: 2010/04/08> + 32.800|date: 2010/04/09> + 32.900|date: 2010/04/12> + 32.920|date: 2010/04/13> + 33.200|date: 2010/04/14> + 33.970|date: 2010/04/15> + 33.490|date: 2010/04/16> + 33.110|date: 2010/04/19> + 34.210|date: 2010/04/20> + 34.560|date: 2010/04/21> + 34.370|date: 2010/04/22> + 34.800|date: 2010/04/23> + 34.740|date: 2010/04/26> + 33.190|date: 2010/04/27> + 33.500|date: 2010/04/28> + 32.670|date: 2010/04/29> + 32.580|date: 2010/04/30> + 32.860|date: 2010/05/03> + 31.910|date: 2010/05/04> + 31.610|date: 2010/05/05> + 31.010|date: 2010/05/06> + 31.530|date: 2010/05/07> + 32.500|date: 2010/05/10> + 32.660|date: 2010/05/11> + 32.870|date: 2010/05/12> + 32.540|date: 2010/05/13> + 31.620|date: 2010/05/14> + 31.380|date: 2010/05/17> + 31.280|date: 2010/05/18> + 30.900|date: 2010/05/19> + 30.020|date: 2010/05/20> + 29.470|date: 2010/05/21> + 29.810|date: 2010/05/24> + 28.830|date: 2010/05/25> + 29.460|date: 2010/05/26> + 29.960|date: 2010/05/27> + 30.400|date: 2010/05/28> + 29.660|date: 2010/06/01> + 29.600|date: 2010/06/02> + 29.960|date: 2010/06/03> + 28.855|date: 2010/06/04> + 28.660|date: 2010/06/07> + 28.410|date: 2010/06/08> + 28.760|date: 2010/06/09> + 29.030|date: 2010/06/10> + 29.225|date: 2010/06/11> + 29.930|date: 2010/06/14> + 29.920|date: 2010/06/15> + 30.115|date: 2010/06/16> + 29.870|date: 2010/06/17> + 30.040|date: 2010/06/18> + 30.105|date: 2010/06/21> + 30.200|date: 2010/06/22> + 30.170|date: 2010/06/23> + 29.500|date: 2010/06/24> + 29.430|date: 2010/06/25> + 29.930|date: 2010/06/28> + 28.830|date: 2010/06/29> + 28.680|date: 2010/06/30> + 27.970|date: 2010/07/01> + 28.010|date: 2010/07/02> + 27.685|date: 2010/07/06> + 27.820|date: 2010/07/07> + 28.858|date: 2010/07/08> + 29.140|date: 2010/07/09> + 28.960|date: 2010/07/12> + 29.180|date: 2010/07/13> + 28.780|date: 2010/07/14> + 28.480|date: 2010/07/15> + 27.750|date: 2010/07/16> + 27.520|date: 2010/07/19> + 27.250|date: 2010/07/20> + 27.400|date: 2010/07/21> + 27.280|date: 2010/07/22> + 27.780|date: 2010/07/23> + 27.930|date: 2010/07/26> + 28.380|date: 2010/07/27> + 28.220|date: 2010/07/28> + 27.870|date: 2010/07/29> + 27.755|date: 2010/07/30> + 28.540|date: 2010/08/02> + 28.490|date: 2010/08/03> + 28.430|date: 2010/08/04> + 28.580|date: 2010/08/05> + 28.620|date: 2010/08/06> + 29.080|date: 2010/08/09> + 28.850|date: 2010/08/10> + 28.200|date: 2010/08/11> + 27.820|date: 2010/08/12> + 28.040|date: 2010/08/13> + 27.640|date: 2010/08/16> + 27.860|date: 2010/08/17> + 27.780|date: 2010/08/19> + 27.530|date: 2010/08/20> close |ticker: ALL> => 28.630|date: 2009/08/21> + 28.680|date: 2009/08/24> + 28.960|date: 2009/08/25> + 29.110|date: 2009/08/26> + 29.180|date: 2009/08/27> + 29.260|date: 2009/08/28> + 29.390|date: 2009/08/31> + 28.180|date: 2009/09/01> + 28.060|date: 2009/09/02> + 28.480|date: 2009/09/03> + 28.850|date: 2009/09/04> + 28.780|date: 2009/09/09> + 29.230|date: 2009/09/10> + 28.920|date: 2009/09/11> + 28.990|date: 2009/09/14> + 28.880|date: 2009/09/15> + 29.840|date: 2009/09/16> + 30.330|date: 2009/09/17> + 30.640|date: 2009/09/18> + 30.290|date: 2009/09/21> + 30.220|date: 2009/09/22> + 29.760|date: 2009/09/23> + 29.150|date: 2009/09/24> + 29.130|date: 2009/09/25> + 30.920|date: 2009/09/28> + 30.940|date: 2009/09/29> + 30.620|date: 2009/09/30> + 30.400|date: 2009/10/01> + 30.760|date: 2009/10/02> + 31.130|date: 2009/10/05> + 31.190|date: 2009/10/06> + 31.380|date: 2009/10/07> + 31.480|date: 2009/10/08> + 31.920|date: 2009/10/09> + 31.660|date: 2009/10/12> + 31.020|date: 2009/10/13> + 31.850|date: 2009/10/14> + 32.150|date: 2009/10/15> + 31.670|date: 2009/10/16> + 32.020|date: 2009/10/19> + 31.590|date: 2009/10/20> + 30.910|date: 2009/10/21> + 32.210|date: 2009/10/22> + 31.500|date: 2009/10/23> + 30.340|date: 2009/10/26> + 29.870|date: 2009/10/27> + 29.290|date: 2009/10/28> + 29.050|date: 2009/11/05> + 28.930|date: 2009/11/06> + 29.510|date: 2009/11/09> + 29.280|date: 2009/11/10> + 29.360|date: 2009/11/11> + 28.860|date: 2009/11/12> + 28.910|date: 2009/11/13> + 29.370|date: 2009/11/16> + 29.200|date: 2009/11/17> + 29.210|date: 2009/11/18> + 28.870|date: 2009/11/19> + 29.120|date: 2009/11/20> + 29.370|date: 2009/11/23> + 28.990|date: 2009/11/24> + 29.100|date: 2009/11/25> + 28.270|date: 2009/11/27> + 28.410|date: 2009/11/30> + 28.520|date: 2009/12/01> + 28.480|date: 2009/12/02> + 28.170|date: 2009/12/03> + 28.600|date: 2009/12/04> + 28.280|date: 2009/12/07> + 27.730|date: 2009/12/08> + 27.740|date: 2009/12/09> + 27.900|date: 2009/12/10> + 28.630|date: 2009/12/11> + 28.630|date: 2009/12/14> + 28.410|date: 2009/12/15> + 28.720|date: 2009/12/16> + 28.310|date: 2009/12/17> + 28.820|date: 2009/12/18> + 29.370|date: 2009/12/21> + 29.610|date: 2009/12/22> + 30.110|date: 2009/12/23> + 30.230|date: 2009/12/24> + 30.350|date: 2009/12/28> + 30.330|date: 2009/12/29> + 30.530|date: 2009/12/30> + 30.040|date: 2009/12/31> + 30.410|date: 2010/01/04> + 30.910|date: 2010/01/05> + 30.920|date: 2010/01/06> + 31.080|date: 2010/01/07> + 31.210|date: 2010/01/08> + 31.210|date: 2010/01/11> + 31.180|date: 2010/01/12> + 31.460|date: 2010/01/13> + 31.640|date: 2010/01/14> + 30.910|date: 2010/01/15> + 31.390|date: 2010/01/19> + 31.220|date: 2010/01/20> + 30.830|date: 2010/01/21> + 29.980|date: 2010/01/22> + 30.350|date: 2010/01/25> + 30.280|date: 2010/01/26> + 30.280|date: 2010/01/27> + 29.950|date: 2010/01/28> + 29.930|date: 2010/01/29> + 29.950|date: 2010/02/01> + 30.520|date: 2010/02/02> + 29.830|date: 2010/02/03> + 28.690|date: 2010/02/04> + 28.910|date: 2010/02/05> + 28.360|date: 2010/02/08> + 28.730|date: 2010/02/09> + 28.600|date: 2010/02/10> + 29.410|date: 2010/02/11> + 29.530|date: 2010/02/12> + 30.520|date: 2010/02/16> + 30.690|date: 2010/02/17> + 31.250|date: 2010/02/18> + 31.220|date: 2010/02/19> + 31.410|date: 2010/02/22> + 31.180|date: 2010/02/23> + 31.280|date: 2010/02/24> + 31.300|date: 2010/02/25> + 31.250|date: 2010/02/26> + 31.570|date: 2010/03/01> + 32.020|date: 2010/03/02> + 31.990|date: 2010/03/03> + 31.940|date: 2010/03/04> + 32.140|date: 2010/03/05> + 31.990|date: 2010/03/08> + 31.870|date: 2010/03/09> + 31.600|date: 2010/03/10> + 31.780|date: 2010/03/11> + 31.470|date: 2010/03/12> + 30.930|date: 2010/03/15> + 31.020|date: 2010/03/16> + 31.270|date: 2010/03/17> + 31.380|date: 2010/03/18> + 31.260|date: 2010/03/19> + 31.080|date: 2010/03/22> + 31.440|date: 2010/03/23> + 31.330|date: 2010/03/24> + 31.560|date: 2010/03/25> + 32.200|date: 2010/03/26> + 32.260|date: 2010/03/29> + 32.060|date: 2010/03/30> + 32.310|date: 2010/03/31> + 32.490|date: 2010/04/01> + 32.630|date: 2010/04/05> + 32.620|date: 2010/04/06> + 32.770|date: 2010/04/07> + 33.100|date: 2010/04/08> + 32.970|date: 2010/04/09> + 33.040|date: 2010/04/12> + 33.060|date: 2010/04/13> + 34.330|date: 2010/04/14> + 34.300|date: 2010/04/15> + 33.850|date: 2010/04/16> + 34.190|date: 2010/04/19> + 35.430|date: 2010/04/20> + 34.890|date: 2010/04/21> + 35.170|date: 2010/04/22> + 35.190|date: 2010/04/23> + 34.800|date: 2010/04/26> + 33.270|date: 2010/04/27> + 33.770|date: 2010/04/28> + 33.270|date: 2010/04/29> + 32.670|date: 2010/04/30> + 33.040|date: 2010/05/03> + 32.080|date: 2010/05/04> + 32.690|date: 2010/05/05> + 32.060|date: 2010/05/06> + 31.800|date: 2010/05/07> + 33.320|date: 2010/05/10> + 32.750|date: 2010/05/11> + 33.110|date: 2010/05/12> + 32.560|date: 2010/05/13> + 31.870|date: 2010/05/14> + 31.990|date: 2010/05/17> + 31.380|date: 2010/05/18> + 31.380|date: 2010/05/19> + 30.070|date: 2010/05/20> + 30.540|date: 2010/05/21> + 29.840|date: 2010/05/24> + 30.040|date: 2010/05/25> + 29.530|date: 2010/05/26> + 30.770|date: 2010/05/27> + 30.630|date: 2010/05/28> + 29.660|date: 2010/06/01> + 30.220|date: 2010/06/02> + 30.170|date: 2010/06/03> + 28.940|date: 2010/06/04> + 28.670|date: 2010/06/07> + 29.250|date: 2010/06/08> + 28.850|date: 2010/06/09> + 29.800|date: 2010/06/10> + 29.980|date: 2010/06/11> + 29.950|date: 2010/06/14> + 30.670|date: 2010/06/15> + 30.220|date: 2010/06/16> + 30.060|date: 2010/06/17> + 30.540|date: 2010/06/18> + 30.270|date: 2010/06/21> + 30.550|date: 2010/06/22> + 30.450|date: 2010/06/23> + 29.570|date: 2010/06/24> + 30.830|date: 2010/06/25> + 30.000|date: 2010/06/28> + 29.010|date: 2010/06/29> + 28.730|date: 2010/06/30> + 28.390|date: 2010/07/01> + 28.280|date: 2010/07/02> + 27.930|date: 2010/07/06> + 28.810|date: 2010/07/07> + 29.210|date: 2010/07/08> + 29.440|date: 2010/07/09> + 29.110|date: 2010/07/12> + 29.320|date: 2010/07/13> + 29.000|date: 2010/07/14> + 28.880|date: 2010/07/15> + 27.830|date: 2010/07/16> + 27.900|date: 2010/07/19> + 28.270|date: 2010/07/20> + 27.430|date: 2010/07/21> + 28.060|date: 2010/07/22> + 28.280|date: 2010/07/23> + 28.330|date: 2010/07/26> + 28.610|date: 2010/07/27> + 28.250|date: 2010/07/28> + 28.250|date: 2010/07/29> + 28.240|date: 2010/07/30> + 28.830|date: 2010/08/02> + 28.550|date: 2010/08/03> + 28.610|date: 2010/08/04> + 29.410|date: 2010/08/05> + 28.980|date: 2010/08/06> + 29.630|date: 2010/08/09> + 29.420|date: 2010/08/10> + 28.220|date: 2010/08/11> + 28.220|date: 2010/08/12> + 28.100|date: 2010/08/13> + 27.940|date: 2010/08/16> + 28.240|date: 2010/08/17> + 28.040|date: 2010/08/19> + 27.750|date: 2010/08/20> volume |ticker: ALL> => 39759.000|date: 2009/08/21> + 33114.000|date: 2009/08/24> + 31966.000|date: 2009/08/25> + 33747.000|date: 2009/08/26> + 39374.000|date: 2009/08/27> + 33605.000|date: 2009/08/28> + 32349.000|date: 2009/08/31> + 70586.000|date: 2009/09/01> + 31129.000|date: 2009/09/02> + 32481.000|date: 2009/09/03> + 25947.000|date: 2009/09/04> + 43466.000|date: 2009/09/09> + 35888.000|date: 2009/09/10> + 47235.000|date: 2009/09/11> + 29682.000|date: 2009/09/14> + 47907.000|date: 2009/09/15> + 51255.000|date: 2009/09/16> + 71745.000|date: 2009/09/17> + 63607.000|date: 2009/09/18> + 31425.000|date: 2009/09/21> + 34592.000|date: 2009/09/22> + 33248.000|date: 2009/09/23> + 47004.000|date: 2009/09/24> + 30099.000|date: 2009/09/25> + 56276.000|date: 2009/09/28> + 47082.000|date: 2009/09/29> + 64218.000|date: 2009/09/30> + 78706.000|date: 2009/10/01> + 51493.000|date: 2009/10/02> + 40815.000|date: 2009/10/05> + 48655.000|date: 2009/10/06> + 29837.000|date: 2009/10/07> + 36586.000|date: 2009/10/08> + 29680.000|date: 2009/10/09> + 36308.000|date: 2009/10/12> + 53938.000|date: 2009/10/13> + 69695.000|date: 2009/10/14> + 44461.000|date: 2009/10/15> + 57480.000|date: 2009/10/16> + 33936.000|date: 2009/10/19> + 33914.000|date: 2009/10/20> + 38472.000|date: 2009/10/21> + 45769.000|date: 2009/10/22> + 59453.000|date: 2009/10/23> + 70246.000|date: 2009/10/26> + 45604.000|date: 2009/10/27> + 38090.000|date: 2009/10/28> + 107177.000|date: 2009/11/05> + 34883.000|date: 2009/11/06> + 61218.000|date: 2009/11/09> + 52585.000|date: 2009/11/10> + 49709.000|date: 2009/11/11> + 43528.000|date: 2009/11/12> + 43049.000|date: 2009/11/13> + 47012.000|date: 2009/11/16> + 27774.000|date: 2009/11/17> + 33095.000|date: 2009/11/18> + 35212.000|date: 2009/11/19> + 48364.000|date: 2009/11/20> + 39882.000|date: 2009/11/23> + 37212.000|date: 2009/11/24> + 45859.000|date: 2009/11/25> + 21954.000|date: 2009/11/27> + 57061.000|date: 2009/11/30> + 38635.000|date: 2009/12/01> + 29743.000|date: 2009/12/02> + 33985.000|date: 2009/12/03> + 51323.000|date: 2009/12/04> + 30352.000|date: 2009/12/07> + 52471.000|date: 2009/12/08> + 48678.000|date: 2009/12/09> + 42187.000|date: 2009/12/10> + 51837.000|date: 2009/12/11> + 46017.000|date: 2009/12/14> + 31040.000|date: 2009/12/15> + 38921.000|date: 2009/12/16> + 42017.000|date: 2009/12/17> + 66605.000|date: 2009/12/18> + 41078.000|date: 2009/12/21> + 30572.000|date: 2009/12/22> + 33811.000|date: 2009/12/23> + 11149.000|date: 2009/12/24> + 21382.000|date: 2009/12/28> + 24862.000|date: 2009/12/29> + 18608.000|date: 2009/12/30> + 20452.000|date: 2009/12/31> + 26309.000|date: 2010/01/04> + 53420.000|date: 2010/01/05> + 33994.000|date: 2010/01/06> + 36945.000|date: 2010/01/07> + 28068.000|date: 2010/01/08> + 21682.000|date: 2010/01/11> + 53542.000|date: 2010/01/12> + 35171.000|date: 2010/01/13> + 33688.000|date: 2010/01/14> + 46965.000|date: 2010/01/15> + 30087.000|date: 2010/01/19> + 35771.000|date: 2010/01/20> + 49007.000|date: 2010/01/21> + 70589.000|date: 2010/01/22> + 41368.000|date: 2010/01/25> + 44271.000|date: 2010/01/26> + 52024.000|date: 2010/01/27> + 29227.000|date: 2010/01/28> + 28935.000|date: 2010/01/29> + 23243.000|date: 2010/02/01> + 28545.000|date: 2010/02/02> + 43726.000|date: 2010/02/03> + 64280.000|date: 2010/02/04> + 55765.000|date: 2010/02/05> + 28449.000|date: 2010/02/08> + 28135.000|date: 2010/02/09> + 39719.000|date: 2010/02/10> + 59677.000|date: 2010/02/11> + 58844.000|date: 2010/02/12> + 56249.000|date: 2010/02/16> + 47454.000|date: 2010/02/17> + 48012.000|date: 2010/02/18> + 48798.000|date: 2010/02/19> + 36923.000|date: 2010/02/22> + 55034.000|date: 2010/02/23> + 42255.000|date: 2010/02/24> + 42504.000|date: 2010/02/25> + 39836.000|date: 2010/02/26> + 45349.000|date: 2010/03/01> + 54720.000|date: 2010/03/02> + 44203.000|date: 2010/03/03> + 59620.000|date: 2010/03/04> + 49675.000|date: 2010/03/05> + 44637.000|date: 2010/03/08> + 40495.000|date: 2010/03/09> + 42952.000|date: 2010/03/10> + 30189.000|date: 2010/03/11> + 41257.000|date: 2010/03/12> + 73078.000|date: 2010/03/15> + 47925.000|date: 2010/03/16> + 57694.000|date: 2010/03/17> + 41570.000|date: 2010/03/18> + 53701.000|date: 2010/03/19> + 52413.000|date: 2010/03/22> + 29249.000|date: 2010/03/23> + 32280.000|date: 2010/03/24> + 56146.000|date: 2010/03/25> + 66394.000|date: 2010/03/26> + 34194.000|date: 2010/03/29> + 24042.000|date: 2010/03/30> + 35729.000|date: 2010/03/31> + 28934.000|date: 2010/04/01> + 22854.000|date: 2010/04/05> + 30261.000|date: 2010/04/06> + 39483.000|date: 2010/04/07> + 46853.000|date: 2010/04/08> + 30455.000|date: 2010/04/09> + 23904.000|date: 2010/04/12> + 43075.000|date: 2010/04/13> + 87557.000|date: 2010/04/14> + 45305.000|date: 2010/04/15> + 86386.000|date: 2010/04/16> + 76971.000|date: 2010/04/19> + 102418.000|date: 2010/04/20> + 59698.000|date: 2010/04/21> + 49058.000|date: 2010/04/22> + 48112.000|date: 2010/04/23> + 47839.000|date: 2010/04/26> + 77998.000|date: 2010/04/27> + 66248.000|date: 2010/04/28> + 119043.000|date: 2010/04/29> + 59860.000|date: 2010/04/30> + 38245.000|date: 2010/05/03> + 84191.000|date: 2010/05/04> + 131102.000|date: 2010/05/05> + 98364.000|date: 2010/05/06> + 89528.000|date: 2010/05/07> + 62752.000|date: 2010/05/10> + 60947.000|date: 2010/05/11> + 51690.000|date: 2010/05/12> + 43492.000|date: 2010/05/13> + 46839.000|date: 2010/05/14> + 45932.000|date: 2010/05/17> + 42564.000|date: 2010/05/18> + 54599.000|date: 2010/05/19> + 72855.000|date: 2010/05/20> + 58762.000|date: 2010/05/21> + 45019.000|date: 2010/05/24> + 47820.000|date: 2010/05/25> + 38484.000|date: 2010/05/26> + 40127.000|date: 2010/05/27> + 44992.000|date: 2010/05/28> + 43880.000|date: 2010/06/01> + 55647.000|date: 2010/06/02> + 34034.000|date: 2010/06/03> + 53985.000|date: 2010/06/04> + 44906.000|date: 2010/06/07> + 47758.000|date: 2010/06/08> + 39044.000|date: 2010/06/09> + 44290.000|date: 2010/06/10> + 27493.000|date: 2010/06/11> + 34250.000|date: 2010/06/14> + 31330.000|date: 2010/06/15> + 45378.000|date: 2010/06/16> + 51620.000|date: 2010/06/17> + 46363.000|date: 2010/06/18> + 36750.000|date: 2010/06/21> + 67844.000|date: 2010/06/22> + 67653.000|date: 2010/06/23> + 52999.000|date: 2010/06/24> + 96147.000|date: 2010/06/25> + 48316.000|date: 2010/06/28> + 60059.000|date: 2010/06/29> + 52483.000|date: 2010/06/30> + 61153.000|date: 2010/07/01> + 33300.000|date: 2010/07/02> + 49882.000|date: 2010/07/06> + 52680.000|date: 2010/07/07> + 33542.000|date: 2010/07/08> + 27736.000|date: 2010/07/09> + 36561.000|date: 2010/07/12> + 41628.000|date: 2010/07/13> + 58452.000|date: 2010/07/14> + 49554.000|date: 2010/07/15> + 73220.000|date: 2010/07/16> + 37602.000|date: 2010/07/19> + 39078.000|date: 2010/07/20> + 44809.000|date: 2010/07/21> + 58286.000|date: 2010/07/22> + 51922.000|date: 2010/07/23> + 39192.000|date: 2010/07/26> + 57393.000|date: 2010/07/27> + 41507.000|date: 2010/07/28> + 56352.000|date: 2010/07/29> + 39228.000|date: 2010/07/30> + 46136.000|date: 2010/08/02> + 51204.000|date: 2010/08/03> + 85362.000|date: 2010/08/04> + 95323.000|date: 2010/08/05> + 60475.000|date: 2010/08/06> + 52740.000|date: 2010/08/09> + 36672.000|date: 2010/08/10> + 56980.000|date: 2010/08/11> + 39680.000|date: 2010/08/12> + 32407.000|date: 2010/08/13> + 43696.000|date: 2010/08/16> + 38722.000|date: 2010/08/17> + 42935.000|date: 2010/08/19> + 35409.000|date: 2010/08/20> open |ticker: ALTR> => 19.360|date: 2009/08/21> + 19.510|date: 2009/08/24> + 19.130|date: 2009/08/25> + 19.110|date: 2009/08/26> + 19.230|date: 2009/08/27> + 19.440|date: 2009/08/28> + 19.460|date: 2009/08/31> + 19.120|date: 2009/09/01> + 18.580|date: 2009/09/02> + 18.490|date: 2009/09/03> + 18.940|date: 2009/09/04> + 20.240|date: 2009/09/09> + 20.370|date: 2009/09/10> + 20.520|date: 2009/09/11> + 20.390|date: 2009/09/14> + 20.380|date: 2009/09/15> + 20.340|date: 2009/09/16> + 20.150|date: 2009/09/17> + 20.240|date: 2009/09/18> + 20.400|date: 2009/09/21> + 20.380|date: 2009/09/22> + 20.990|date: 2009/09/23> + 21.110|date: 2009/09/24> + 20.360|date: 2009/09/25> + 20.500|date: 2009/09/28> + 20.580|date: 2009/09/29> + 20.440|date: 2009/09/30> + 20.570|date: 2009/10/01> + 19.980|date: 2009/10/02> + 20.400|date: 2009/10/05> + 20.470|date: 2009/10/06> + 20.610|date: 2009/10/07> + 20.360|date: 2009/10/08> + 20.140|date: 2009/10/09> + 21.110|date: 2009/10/12> + 21.400|date: 2009/10/13> + 22.030|date: 2009/10/14> + 21.840|date: 2009/10/15> + 21.620|date: 2009/10/16> + 21.510|date: 2009/10/19> + 21.420|date: 2009/10/20> + 21.350|date: 2009/10/21> + 20.910|date: 2009/10/22> + 21.220|date: 2009/10/23> + 20.890|date: 2009/10/26> + 20.900|date: 2009/10/27> + 20.520|date: 2009/10/28> + 20.060|date: 2009/11/05> + 19.800|date: 2009/11/06> + 19.960|date: 2009/11/09> + 20.310|date: 2009/11/10> + 20.660|date: 2009/11/11> + 20.770|date: 2009/11/13> + 21.070|date: 2009/11/16> + 21.340|date: 2009/11/17> + 21.450|date: 2009/11/18> + 20.800|date: 2009/11/19> + 20.610|date: 2009/11/20> + 20.950|date: 2009/11/23> + 20.910|date: 2009/11/24> + 21.180|date: 2009/11/25> + 20.540|date: 2009/11/27> + 20.830|date: 2009/11/30> + 22.000|date: 2009/12/01> + 22.150|date: 2009/12/02> + 22.090|date: 2009/12/03> + 22.130|date: 2009/12/04> + 22.070|date: 2009/12/07> + 22.050|date: 2009/12/08> + 22.560|date: 2009/12/09> + 22.620|date: 2009/12/10> + 22.550|date: 2009/12/11> + 22.640|date: 2009/12/14> + 22.360|date: 2009/12/15> + 22.370|date: 2009/12/16> + 22.560|date: 2009/12/17> + 22.250|date: 2009/12/18> + 22.640|date: 2009/12/21> + 22.820|date: 2009/12/22> + 23.010|date: 2009/12/23> + 22.880|date: 2009/12/24> + 23.090|date: 2009/12/28> + 22.800|date: 2009/12/29> + 22.510|date: 2009/12/30> + 22.790|date: 2009/12/31> + 22.910|date: 2010/01/04> + 23.100|date: 2010/01/05> + 22.740|date: 2010/01/06> + 22.450|date: 2010/01/07> + 22.370|date: 2010/01/08> + 22.780|date: 2010/01/11> + 22.170|date: 2010/01/12> + 21.890|date: 2010/01/13> + 21.990|date: 2010/01/14> + 22.130|date: 2010/01/15> + 21.610|date: 2010/01/19> + 21.580|date: 2010/01/20> + 21.610|date: 2010/01/21> + 22.080|date: 2010/01/22> + 21.290|date: 2010/01/25> + 21.120|date: 2010/01/26> + 22.330|date: 2010/01/27> + 22.300|date: 2010/01/28> + 21.910|date: 2010/01/29> + 21.410|date: 2010/02/01> + 22.010|date: 2010/02/02> + 22.140|date: 2010/02/03> + 22.005|date: 2010/02/04> + 21.190|date: 2010/02/05> + 21.640|date: 2010/02/08> + 21.990|date: 2010/02/09> + 21.850|date: 2010/02/10> + 22.050|date: 2010/02/11> + 22.550|date: 2010/02/12> + 23.010|date: 2010/02/16> + 23.500|date: 2010/02/17> + 23.390|date: 2010/02/18> + 23.700|date: 2010/02/19> + 23.980|date: 2010/02/22> + 23.620|date: 2010/02/23> + 23.510|date: 2010/02/24> + 23.800|date: 2010/02/25> + 24.420|date: 2010/02/26> + 24.580|date: 2010/03/01> + 25.070|date: 2010/03/02> + 24.910|date: 2010/03/03> + 24.250|date: 2010/03/04> + 24.730|date: 2010/03/05> + 24.950|date: 2010/03/08> + 24.530|date: 2010/03/09> + 24.690|date: 2010/03/10> + 24.860|date: 2010/03/11> + 24.970|date: 2010/03/12> + 24.920|date: 2010/03/15> + 24.950|date: 2010/03/16> + 25.410|date: 2010/03/17> + 25.510|date: 2010/03/18> + 25.350|date: 2010/03/19> + 24.620|date: 2010/03/22> + 25.460|date: 2010/03/23> + 25.240|date: 2010/03/24> + 24.750|date: 2010/03/25> + 24.600|date: 2010/03/26> + 24.340|date: 2010/03/29> + 24.320|date: 2010/03/30> + 24.300|date: 2010/03/31> + 24.430|date: 2010/04/01> + 24.430|date: 2010/04/05> + 24.860|date: 2010/04/06> + 25.160|date: 2010/04/07> + 24.950|date: 2010/04/08> + 24.870|date: 2010/04/09> + 25.110|date: 2010/04/12> + 25.500|date: 2010/04/13> + 25.970|date: 2010/04/14> + 26.100|date: 2010/04/15> + 26.410|date: 2010/04/16> + 26.280|date: 2010/04/19> + 26.160|date: 2010/04/20> + 26.920|date: 2010/04/21> + 25.940|date: 2010/04/22> + 26.700|date: 2010/04/23> + 26.560|date: 2010/04/26> + 26.210|date: 2010/04/27> + 25.580|date: 2010/04/28> + 25.540|date: 2010/04/29> + 26.040|date: 2010/04/30> + 25.580|date: 2010/05/03> + 25.540|date: 2010/05/04> + 24.530|date: 2010/05/05> + 24.500|date: 2010/05/06> + 23.620|date: 2010/05/07> + 24.600|date: 2010/05/10> + 24.190|date: 2010/05/11> + 24.290|date: 2010/05/12> + 24.440|date: 2010/05/13> + 23.790|date: 2010/05/14> + 23.310|date: 2010/05/17> + 24.000|date: 2010/05/18> + 23.310|date: 2010/05/19> + 23.030|date: 2010/05/20> + 22.440|date: 2010/05/21> + 23.160|date: 2010/05/24> + 23.140|date: 2010/05/26> + 23.330|date: 2010/05/27> + 23.810|date: 2010/05/28> + 23.430|date: 2010/06/01> + 23.190|date: 2010/06/02> + 23.880|date: 2010/06/03> + 24.060|date: 2010/06/04> + 23.750|date: 2010/06/07> + 23.480|date: 2010/06/08> + 23.520|date: 2010/06/09> + 23.140|date: 2010/06/10> + 23.340|date: 2010/06/11> + 24.690|date: 2010/06/14> + 24.510|date: 2010/06/15> + 25.380|date: 2010/06/16> + 26.050|date: 2010/06/17> + 25.970|date: 2010/06/18> + 26.210|date: 2010/06/21> + 25.890|date: 2010/06/22> + 25.510|date: 2010/06/23> + 25.880|date: 2010/06/24> + 25.570|date: 2010/06/25> + 25.550|date: 2010/06/28> + 25.170|date: 2010/06/29> + 24.820|date: 2010/06/30> + 24.740|date: 2010/07/01> + 25.080|date: 2010/07/02> + 25.140|date: 2010/07/06> + 25.170|date: 2010/07/07> + 26.950|date: 2010/07/08> + 26.870|date: 2010/07/09> + 27.620|date: 2010/07/12> + 28.035|date: 2010/07/13> + 28.630|date: 2010/07/14> + 28.090|date: 2010/07/15> + 28.040|date: 2010/07/16> + 27.670|date: 2010/07/19> + 27.540|date: 2010/07/20> + 27.970|date: 2010/07/21> + 27.430|date: 2010/07/22> + 28.160|date: 2010/07/23> + 28.790|date: 2010/07/26> + 28.990|date: 2010/07/27> + 28.540|date: 2010/07/28> + 28.440|date: 2010/07/29> + 27.470|date: 2010/07/30> + 27.950|date: 2010/08/02> + 27.830|date: 2010/08/03> + 27.700|date: 2010/08/04> + 27.760|date: 2010/08/05> + 27.300|date: 2010/08/06> + 27.780|date: 2010/08/09> + 27.570|date: 2010/08/10> + 27.080|date: 2010/08/11> + 25.390|date: 2010/08/12> + 25.300|date: 2010/08/13> + 24.820|date: 2010/08/16> + 25.220|date: 2010/08/17> + 25.610|date: 2010/08/19> + 25.440|date: 2010/08/20> high |ticker: ALTR> => 19.500|date: 2009/08/21> + 19.720|date: 2009/08/24> + 19.390|date: 2009/08/25> + 19.410|date: 2009/08/26> + 19.320|date: 2009/08/27> + 19.820|date: 2009/08/28> + 19.530|date: 2009/08/31> + 19.570|date: 2009/09/01> + 18.840|date: 2009/09/02> + 18.950|date: 2009/09/03> + 19.640|date: 2009/09/04> + 20.490|date: 2009/09/09> + 20.710|date: 2009/09/10> + 20.680|date: 2009/09/11> + 20.500|date: 2009/09/14> + 20.600|date: 2009/09/15> + 20.420|date: 2009/09/16> + 20.400|date: 2009/09/17> + 20.640|date: 2009/09/18> + 20.620|date: 2009/09/21> + 20.580|date: 2009/09/22> + 21.410|date: 2009/09/23> + 21.170|date: 2009/09/24> + 20.600|date: 2009/09/25> + 20.910|date: 2009/09/28> + 20.855|date: 2009/09/29> + 20.750|date: 2009/09/30> + 20.600|date: 2009/10/01> + 20.270|date: 2009/10/02> + 20.445|date: 2009/10/05> + 20.840|date: 2009/10/06> + 20.730|date: 2009/10/07> + 20.410|date: 2009/10/08> + 21.020|date: 2009/10/09> + 21.490|date: 2009/10/12> + 21.590|date: 2009/10/13> + 22.150|date: 2009/10/14> + 21.870|date: 2009/10/15> + 21.650|date: 2009/10/16> + 21.900|date: 2009/10/19> + 21.540|date: 2009/10/20> + 21.640|date: 2009/10/21> + 21.390|date: 2009/10/22> + 21.290|date: 2009/10/23> + 21.380|date: 2009/10/26> + 21.160|date: 2009/10/27> + 20.680|date: 2009/10/28> + 20.150|date: 2009/11/05> + 20.030|date: 2009/11/06> + 20.280|date: 2009/11/09> + 20.570|date: 2009/11/10> + 21.060|date: 2009/11/11> + 21.210|date: 2009/11/13> + 21.490|date: 2009/11/16> + 21.500|date: 2009/11/17> + 21.480|date: 2009/11/18> + 20.890|date: 2009/11/19> + 20.790|date: 2009/11/20> + 21.140|date: 2009/11/23> + 21.200|date: 2009/11/24> + 21.120|date: 2009/11/25> + 21.100|date: 2009/11/27> + 21.100|date: 2009/11/30> + 22.280|date: 2009/12/01> + 22.270|date: 2009/12/02> + 22.240|date: 2009/12/03> + 22.320|date: 2009/12/04> + 22.320|date: 2009/12/07> + 22.670|date: 2009/12/08> + 22.600|date: 2009/12/09> + 22.820|date: 2009/12/10> + 22.560|date: 2009/12/11> + 22.640|date: 2009/12/14> + 22.590|date: 2009/12/15> + 22.730|date: 2009/12/16> + 22.640|date: 2009/12/17> + 22.610|date: 2009/12/18> + 22.950|date: 2009/12/21> + 23.070|date: 2009/12/22> + 23.050|date: 2009/12/23> + 23.180|date: 2009/12/24> + 23.140|date: 2009/12/28> + 22.860|date: 2009/12/29> + 22.910|date: 2009/12/30> + 22.930|date: 2009/12/31> + 23.260|date: 2010/01/04> + 23.120|date: 2010/01/05> + 22.860|date: 2010/01/06> + 22.570|date: 2010/01/07> + 22.850|date: 2010/01/08> + 22.890|date: 2010/01/11> + 22.180|date: 2010/01/12> + 22.200|date: 2010/01/13> + 22.100|date: 2010/01/14> + 22.220|date: 2010/01/15> + 21.870|date: 2010/01/19> + 21.710|date: 2010/01/20> + 22.280|date: 2010/01/21> + 22.230|date: 2010/01/22> + 21.470|date: 2010/01/25> + 21.300|date: 2010/01/26> + 22.730|date: 2010/01/27> + 22.450|date: 2010/01/28> + 22.170|date: 2010/01/29> + 21.950|date: 2010/02/01> + 22.320|date: 2010/02/02> + 22.480|date: 2010/02/03> + 22.010|date: 2010/02/04> + 21.800|date: 2010/02/05> + 22.150|date: 2010/02/08> + 22.170|date: 2010/02/09> + 22.210|date: 2010/02/10> + 22.710|date: 2010/02/11> + 23.070|date: 2010/02/12> + 23.470|date: 2010/02/16> + 23.650|date: 2010/02/17> + 23.790|date: 2010/02/18> + 24.000|date: 2010/02/19> + 23.980|date: 2010/02/22> + 23.690|date: 2010/02/23> + 24.320|date: 2010/02/24> + 24.540|date: 2010/02/25> + 24.585|date: 2010/02/26> + 25.090|date: 2010/03/01> + 25.290|date: 2010/03/02> + 25.030|date: 2010/03/03> + 24.690|date: 2010/03/04> + 25.200|date: 2010/03/05> + 25.090|date: 2010/03/08> + 24.850|date: 2010/03/09> + 25.140|date: 2010/03/10> + 24.970|date: 2010/03/11> + 25.060|date: 2010/03/12> + 25.040|date: 2010/03/15> + 25.460|date: 2010/03/16> + 25.750|date: 2010/03/17> + 25.720|date: 2010/03/18> + 25.450|date: 2010/03/19> + 25.420|date: 2010/03/22> + 25.720|date: 2010/03/23> + 25.240|date: 2010/03/24> + 24.900|date: 2010/03/25> + 24.660|date: 2010/03/26> + 24.630|date: 2010/03/29> + 24.640|date: 2010/03/30> + 24.590|date: 2010/03/31> + 24.940|date: 2010/04/01> + 25.210|date: 2010/04/05> + 25.300|date: 2010/04/06> + 25.400|date: 2010/04/07> + 25.030|date: 2010/04/08> + 24.970|date: 2010/04/09> + 25.580|date: 2010/04/12> + 25.780|date: 2010/04/13> + 26.250|date: 2010/04/14> + 26.620|date: 2010/04/15> + 26.480|date: 2010/04/16> + 26.395|date: 2010/04/19> + 26.900|date: 2010/04/20> + 27.480|date: 2010/04/21> + 26.790|date: 2010/04/22> + 26.790|date: 2010/04/23> + 26.770|date: 2010/04/26> + 26.250|date: 2010/04/27> + 25.820|date: 2010/04/28> + 26.010|date: 2010/04/29> + 26.090|date: 2010/04/30> + 25.960|date: 2010/05/03> + 25.590|date: 2010/05/04> + 25.010|date: 2010/05/05> + 24.880|date: 2010/05/06> + 23.920|date: 2010/05/07> + 24.720|date: 2010/05/10> + 24.700|date: 2010/05/11> + 24.910|date: 2010/05/12> + 24.573|date: 2010/05/13> + 23.820|date: 2010/05/14> + 24.170|date: 2010/05/17> + 24.380|date: 2010/05/18> + 23.850|date: 2010/05/19> + 23.400|date: 2010/05/20> + 23.680|date: 2010/05/21> + 23.290|date: 2010/05/24> + 23.450|date: 2010/05/26> + 23.830|date: 2010/05/27> + 23.850|date: 2010/05/28> + 23.790|date: 2010/06/01> + 23.870|date: 2010/06/02> + 24.480|date: 2010/06/03> + 24.480|date: 2010/06/04> + 24.180|date: 2010/06/07> + 23.480|date: 2010/06/08> + 23.685|date: 2010/06/09> + 23.670|date: 2010/06/10> + 24.490|date: 2010/06/11> + 24.880|date: 2010/06/14> + 25.540|date: 2010/06/15> + 26.080|date: 2010/06/16> + 26.230|date: 2010/06/17> + 26.140|date: 2010/06/18> + 26.340|date: 2010/06/21> + 26.150|date: 2010/06/22> + 26.230|date: 2010/06/23> + 25.980|date: 2010/06/24> + 25.640|date: 2010/06/25> + 26.000|date: 2010/06/28> + 25.290|date: 2010/06/29> + 25.410|date: 2010/06/30> + 25.225|date: 2010/07/01> + 25.140|date: 2010/07/02> + 25.550|date: 2010/07/06> + 26.880|date: 2010/07/07> + 26.990|date: 2010/07/08> + 27.610|date: 2010/07/09> + 28.090|date: 2010/07/12> + 28.590|date: 2010/07/13> + 28.920|date: 2010/07/14> + 28.330|date: 2010/07/15> + 28.180|date: 2010/07/16> + 28.500|date: 2010/07/19> + 28.330|date: 2010/07/20> + 28.000|date: 2010/07/21> + 28.685|date: 2010/07/22> + 28.910|date: 2010/07/23> + 29.010|date: 2010/07/26> + 29.050|date: 2010/07/27> + 28.765|date: 2010/07/28> + 28.550|date: 2010/07/29> + 27.910|date: 2010/07/30> + 28.050|date: 2010/08/02> + 27.830|date: 2010/08/03> + 27.950|date: 2010/08/04> + 28.150|date: 2010/08/05> + 27.820|date: 2010/08/06> + 27.900|date: 2010/08/09> + 27.650|date: 2010/08/10> + 27.180|date: 2010/08/11> + 26.870|date: 2010/08/12> + 25.500|date: 2010/08/13> + 25.310|date: 2010/08/16> + 25.880|date: 2010/08/17> + 25.960|date: 2010/08/19> + 25.830|date: 2010/08/20> low |ticker: ALTR> => 19.150|date: 2009/08/21> + 19.040|date: 2009/08/24> + 18.950|date: 2009/08/25> + 18.990|date: 2009/08/26> + 18.880|date: 2009/08/27> + 19.210|date: 2009/08/28> + 19.010|date: 2009/08/31> + 18.660|date: 2009/09/01> + 18.500|date: 2009/09/02> + 18.120|date: 2009/09/03> + 18.890|date: 2009/09/04> + 19.800|date: 2009/09/09> + 20.290|date: 2009/09/10> + 20.280|date: 2009/09/11> + 20.270|date: 2009/09/14> + 20.250|date: 2009/09/15> + 20.070|date: 2009/09/16> + 20.090|date: 2009/09/17> + 20.240|date: 2009/09/18> + 20.300|date: 2009/09/21> + 20.130|date: 2009/09/22> + 20.720|date: 2009/09/23> + 20.270|date: 2009/09/24> + 20.250|date: 2009/09/25> + 20.380|date: 2009/09/28> + 20.300|date: 2009/09/29> + 20.140|date: 2009/09/30> + 19.957|date: 2009/10/01> + 19.830|date: 2009/10/02> + 20.100|date: 2009/10/05> + 20.380|date: 2009/10/06> + 20.220|date: 2009/10/07> + 19.990|date: 2009/10/08> + 20.120|date: 2009/10/09> + 21.090|date: 2009/10/12> + 21.250|date: 2009/10/13> + 21.620|date: 2009/10/14> + 21.470|date: 2009/10/15> + 21.110|date: 2009/10/16> + 21.320|date: 2009/10/19> + 21.190|date: 2009/10/20> + 20.860|date: 2009/10/21> + 20.650|date: 2009/10/22> + 20.660|date: 2009/10/23> + 20.755|date: 2009/10/26> + 20.350|date: 2009/10/27> + 20.020|date: 2009/10/28> + 19.870|date: 2009/11/05> + 19.680|date: 2009/11/06> + 19.920|date: 2009/11/09> + 20.180|date: 2009/11/10> + 20.630|date: 2009/11/11> + 20.730|date: 2009/11/13> + 21.030|date: 2009/11/16> + 21.150|date: 2009/11/17> + 20.985|date: 2009/11/18> + 20.460|date: 2009/11/19> + 20.500|date: 2009/11/20> + 20.767|date: 2009/11/23> + 20.730|date: 2009/11/24> + 20.960|date: 2009/11/25> + 20.480|date: 2009/11/27> + 20.730|date: 2009/11/30> + 21.950|date: 2009/12/01> + 21.870|date: 2009/12/02> + 21.850|date: 2009/12/03> + 21.770|date: 2009/12/04> + 21.900|date: 2009/12/07> + 21.720|date: 2009/12/08> + 22.260|date: 2009/12/09> + 22.490|date: 2009/12/10> + 22.160|date: 2009/12/11> + 22.035|date: 2009/12/14> + 22.180|date: 2009/12/15> + 22.250|date: 2009/12/16> + 22.080|date: 2009/12/17> + 22.190|date: 2009/12/18> + 22.610|date: 2009/12/21> + 22.800|date: 2009/12/22> + 22.670|date: 2009/12/23> + 22.820|date: 2009/12/24> + 22.650|date: 2009/12/28> + 22.410|date: 2009/12/29> + 22.410|date: 2009/12/30> + 22.610|date: 2009/12/31> + 22.790|date: 2010/01/04> + 22.510|date: 2010/01/05> + 22.420|date: 2010/01/06> + 22.000|date: 2010/01/07> + 22.310|date: 2010/01/08> + 22.230|date: 2010/01/11> + 21.670|date: 2010/01/12> + 21.400|date: 2010/01/13> + 21.730|date: 2010/01/14> + 21.350|date: 2010/01/15> + 21.470|date: 2010/01/19> + 21.190|date: 2010/01/20> + 21.570|date: 2010/01/21> + 21.170|date: 2010/01/22> + 20.900|date: 2010/01/25> + 20.890|date: 2010/01/26> + 22.110|date: 2010/01/27> + 21.490|date: 2010/01/28> + 21.110|date: 2010/01/29> + 21.260|date: 2010/02/01> + 21.810|date: 2010/02/02> + 22.010|date: 2010/02/03> + 21.090|date: 2010/02/04> + 21.060|date: 2010/02/05> + 21.400|date: 2010/02/08> + 21.730|date: 2010/02/09> + 21.840|date: 2010/02/10> + 21.840|date: 2010/02/11> + 22.340|date: 2010/02/12> + 22.980|date: 2010/02/16> + 23.260|date: 2010/02/17> + 23.270|date: 2010/02/18> + 23.570|date: 2010/02/19> + 23.600|date: 2010/02/22> + 23.000|date: 2010/02/23> + 23.500|date: 2010/02/24> + 23.660|date: 2010/02/25> + 24.130|date: 2010/02/26> + 24.540|date: 2010/03/01> + 24.660|date: 2010/03/02> + 24.550|date: 2010/03/03> + 24.200|date: 2010/03/04> + 24.590|date: 2010/03/05> + 24.670|date: 2010/03/08> + 24.460|date: 2010/03/09> + 24.540|date: 2010/03/10> + 24.570|date: 2010/03/11> + 24.800|date: 2010/03/12> + 24.650|date: 2010/03/15> + 24.880|date: 2010/03/16> + 25.300|date: 2010/03/17> + 25.110|date: 2010/03/18> + 24.630|date: 2010/03/19> + 24.550|date: 2010/03/22> + 25.260|date: 2010/03/23> + 24.470|date: 2010/03/24> + 24.290|date: 2010/03/25> + 24.150|date: 2010/03/26> + 24.290|date: 2010/03/29> + 24.200|date: 2010/03/30> + 24.140|date: 2010/03/31> + 24.215|date: 2010/04/01> + 24.350|date: 2010/04/05> + 24.770|date: 2010/04/06> + 24.870|date: 2010/04/07> + 24.515|date: 2010/04/08> + 24.730|date: 2010/04/09> + 24.930|date: 2010/04/12> + 25.340|date: 2010/04/13> + 25.880|date: 2010/04/14> + 26.040|date: 2010/04/15> + 25.840|date: 2010/04/16> + 25.570|date: 2010/04/19> + 26.110|date: 2010/04/20> + 25.490|date: 2010/04/21> + 25.450|date: 2010/04/22> + 26.010|date: 2010/04/23> + 26.400|date: 2010/04/26> + 25.320|date: 2010/04/27> + 25.250|date: 2010/04/28> + 25.540|date: 2010/04/29> + 25.350|date: 2010/04/30> + 25.330|date: 2010/05/03> + 24.270|date: 2010/05/04> + 24.060|date: 2010/05/05> + 22.470|date: 2010/05/06> + 22.500|date: 2010/05/07> + 23.970|date: 2010/05/10> + 23.920|date: 2010/05/11> + 24.230|date: 2010/05/12> + 23.840|date: 2010/05/13> + 22.890|date: 2010/05/14> + 23.220|date: 2010/05/17> + 23.230|date: 2010/05/18> + 22.970|date: 2010/05/19> + 22.490|date: 2010/05/20> + 22.310|date: 2010/05/21> + 22.850|date: 2010/05/24> + 22.810|date: 2010/05/26> + 23.290|date: 2010/05/27> + 23.190|date: 2010/05/28> + 23.050|date: 2010/06/01> + 22.968|date: 2010/06/02> + 23.840|date: 2010/06/03> + 23.510|date: 2010/06/04> + 23.140|date: 2010/06/07> + 22.450|date: 2010/06/08> + 22.770|date: 2010/06/09> + 23.000|date: 2010/06/10> + 23.340|date: 2010/06/11> + 24.290|date: 2010/06/14> + 24.320|date: 2010/06/15> + 25.170|date: 2010/06/16> + 25.625|date: 2010/06/17> + 25.770|date: 2010/06/18> + 25.560|date: 2010/06/21> + 25.380|date: 2010/06/22> + 25.275|date: 2010/06/23> + 25.310|date: 2010/06/24> + 25.110|date: 2010/06/25> + 25.310|date: 2010/06/28> + 24.760|date: 2010/06/29> + 24.770|date: 2010/06/30> + 24.200|date: 2010/07/01> + 24.430|date: 2010/07/02> + 24.770|date: 2010/07/06> + 25.020|date: 2010/07/07> + 26.400|date: 2010/07/08> + 26.690|date: 2010/07/09> + 27.520|date: 2010/07/12> + 27.750|date: 2010/07/13> + 27.880|date: 2010/07/14> + 27.630|date: 2010/07/15> + 27.500|date: 2010/07/16> + 27.660|date: 2010/07/19> + 27.200|date: 2010/07/20> + 27.160|date: 2010/07/21> + 27.280|date: 2010/07/22> + 27.950|date: 2010/07/23> + 28.470|date: 2010/07/26> + 28.625|date: 2010/07/27> + 28.130|date: 2010/07/28> + 27.300|date: 2010/07/29> + 26.930|date: 2010/07/30> + 27.390|date: 2010/08/02> + 27.400|date: 2010/08/03> + 27.335|date: 2010/08/04> + 27.600|date: 2010/08/05> + 27.190|date: 2010/08/06> + 27.460|date: 2010/08/09> + 26.980|date: 2010/08/10> + 26.590|date: 2010/08/11> + 24.480|date: 2010/08/12> + 24.940|date: 2010/08/13> + 24.530|date: 2010/08/16> + 25.040|date: 2010/08/17> + 25.240|date: 2010/08/19> + 25.320|date: 2010/08/20> close |ticker: ALTR> => 19.480|date: 2009/08/21> + 19.130|date: 2009/08/24> + 19.050|date: 2009/08/25> + 19.280|date: 2009/08/26> + 19.080|date: 2009/08/27> + 19.540|date: 2009/08/28> + 19.210|date: 2009/08/31> + 18.700|date: 2009/09/01> + 18.530|date: 2009/09/02> + 18.890|date: 2009/09/03> + 19.600|date: 2009/09/04> + 20.370|date: 2009/09/09> + 20.660|date: 2009/09/10> + 20.410|date: 2009/09/11> + 20.450|date: 2009/09/14> + 20.320|date: 2009/09/15> + 20.230|date: 2009/09/16> + 20.220|date: 2009/09/17> + 20.480|date: 2009/09/18> + 20.430|date: 2009/09/21> + 20.330|date: 2009/09/22> + 21.010|date: 2009/09/23> + 20.400|date: 2009/09/24> + 20.410|date: 2009/09/25> + 20.640|date: 2009/09/28> + 20.360|date: 2009/09/29> + 20.510|date: 2009/09/30> + 20.100|date: 2009/10/01> + 19.970|date: 2009/10/02> + 20.250|date: 2009/10/05> + 20.630|date: 2009/10/06> + 20.340|date: 2009/10/07> + 20.150|date: 2009/10/08> + 20.950|date: 2009/10/09> + 21.340|date: 2009/10/12> + 21.431|date: 2009/10/13> + 21.910|date: 2009/10/14> + 21.660|date: 2009/10/15> + 21.560|date: 2009/10/16> + 21.710|date: 2009/10/19> + 21.420|date: 2009/10/20> + 20.940|date: 2009/10/21> + 21.280|date: 2009/10/22> + 20.860|date: 2009/10/23> + 20.890|date: 2009/10/26> + 20.500|date: 2009/10/27> + 20.040|date: 2009/10/28> + 19.940|date: 2009/11/05> + 19.770|date: 2009/11/06> + 20.270|date: 2009/11/09> + 20.470|date: 2009/11/10> + 20.880|date: 2009/11/11> + 20.940|date: 2009/11/13> + 21.370|date: 2009/11/16> + 21.490|date: 2009/11/17> + 21.050|date: 2009/11/18> + 20.800|date: 2009/11/19> + 20.670|date: 2009/11/20> + 20.830|date: 2009/11/23> + 21.040|date: 2009/11/24> + 21.070|date: 2009/11/25> + 20.910|date: 2009/11/27> + 21.030|date: 2009/11/30> + 22.000|date: 2009/12/01> + 22.030|date: 2009/12/02> + 21.900|date: 2009/12/03> + 22.110|date: 2009/12/04> + 22.060|date: 2009/12/07> + 22.540|date: 2009/12/08> + 22.550|date: 2009/12/09> + 22.500|date: 2009/12/10> + 22.430|date: 2009/12/11> + 22.430|date: 2009/12/14> + 22.250|date: 2009/12/15> + 22.610|date: 2009/12/16> + 22.180|date: 2009/12/17> + 22.500|date: 2009/12/18> + 22.760|date: 2009/12/21> + 23.000|date: 2009/12/22> + 22.810|date: 2009/12/23> + 23.140|date: 2009/12/24> + 22.830|date: 2009/12/28> + 22.570|date: 2009/12/29> + 22.810|date: 2009/12/30> + 22.630|date: 2009/12/31> + 23.000|date: 2010/01/04> + 22.720|date: 2010/01/05> + 22.450|date: 2010/01/06> + 22.340|date: 2010/01/07> + 22.770|date: 2010/01/08> + 22.570|date: 2010/01/11> + 21.880|date: 2010/01/12> + 22.140|date: 2010/01/13> + 22.070|date: 2010/01/14> + 21.400|date: 2010/01/15> + 21.750|date: 2010/01/19> + 21.660|date: 2010/01/20> + 22.180|date: 2010/01/21> + 21.220|date: 2010/01/22> + 21.330|date: 2010/01/25> + 21.190|date: 2010/01/26> + 22.420|date: 2010/01/27> + 21.880|date: 2010/01/28> + 21.320|date: 2010/01/29> + 21.880|date: 2010/02/01> + 22.280|date: 2010/02/02> + 22.390|date: 2010/02/03> + 21.160|date: 2010/02/04> + 21.680|date: 2010/02/05> + 21.630|date: 2010/02/08> + 21.960|date: 2010/02/09> + 22.060|date: 2010/02/10> + 22.660|date: 2010/02/11> + 22.870|date: 2010/02/12> + 23.410|date: 2010/02/16> + 23.430|date: 2010/02/17> + 23.760|date: 2010/02/18> + 23.830|date: 2010/02/19> + 23.760|date: 2010/02/22> + 23.240|date: 2010/02/23> + 24.150|date: 2010/02/24> + 24.440|date: 2010/02/25> + 24.430|date: 2010/02/26> + 25.030|date: 2010/03/01> + 24.800|date: 2010/03/02> + 24.640|date: 2010/03/03> + 24.540|date: 2010/03/04> + 24.960|date: 2010/03/05> + 24.680|date: 2010/03/08> + 24.640|date: 2010/03/09> + 25.020|date: 2010/03/10> + 24.930|date: 2010/03/11> + 24.990|date: 2010/03/12> + 24.850|date: 2010/03/15> + 25.420|date: 2010/03/16> + 25.570|date: 2010/03/17> + 25.390|date: 2010/03/18> + 24.660|date: 2010/03/19> + 25.410|date: 2010/03/22> + 25.660|date: 2010/03/23> + 24.520|date: 2010/03/24> + 24.310|date: 2010/03/25> + 24.320|date: 2010/03/26> + 24.310|date: 2010/03/29> + 24.500|date: 2010/03/30> + 24.300|date: 2010/03/31> + 24.370|date: 2010/04/01> + 25.080|date: 2010/04/05> + 25.170|date: 2010/04/06> + 25.090|date: 2010/04/07> + 24.820|date: 2010/04/08> + 24.910|date: 2010/04/09> + 25.410|date: 2010/04/12> + 25.720|date: 2010/04/13> + 26.120|date: 2010/04/14> + 26.520|date: 2010/04/15> + 26.250|date: 2010/04/16> + 26.070|date: 2010/04/19> + 26.750|date: 2010/04/20> + 26.140|date: 2010/04/21> + 26.700|date: 2010/04/22> + 26.530|date: 2010/04/23> + 26.620|date: 2010/04/26> + 25.350|date: 2010/04/27> + 25.730|date: 2010/04/28> + 25.960|date: 2010/04/29> + 25.360|date: 2010/04/30> + 25.930|date: 2010/05/03> + 24.695|date: 2010/05/04> + 24.700|date: 2010/05/05> + 23.950|date: 2010/05/06> + 23.470|date: 2010/05/07> + 24.440|date: 2010/05/10> + 24.180|date: 2010/05/11> + 24.750|date: 2010/05/12> + 23.960|date: 2010/05/13> + 23.370|date: 2010/05/14> + 24.130|date: 2010/05/17> + 23.360|date: 2010/05/18> + 23.600|date: 2010/05/19> + 22.900|date: 2010/05/20> + 23.270|date: 2010/05/21> + 22.910|date: 2010/05/24> + 22.890|date: 2010/05/26> + 23.820|date: 2010/05/27> + 23.570|date: 2010/05/28> + 23.070|date: 2010/06/01> + 23.830|date: 2010/06/02> + 24.470|date: 2010/06/03> + 23.657|date: 2010/06/04> + 23.267|date: 2010/06/07> + 23.290|date: 2010/06/08> + 22.850|date: 2010/06/09> + 23.660|date: 2010/06/10> + 24.380|date: 2010/06/11> + 24.300|date: 2010/06/14> + 25.490|date: 2010/06/15> + 26.060|date: 2010/06/16> + 25.970|date: 2010/06/17> + 25.960|date: 2010/06/18> + 25.770|date: 2010/06/21> + 25.440|date: 2010/06/22> + 25.940|date: 2010/06/23> + 25.470|date: 2010/06/24> + 25.510|date: 2010/06/25> + 25.690|date: 2010/06/28> + 24.960|date: 2010/06/29> + 24.810|date: 2010/06/30> + 25.060|date: 2010/07/01> + 24.870|date: 2010/07/02> + 25.080|date: 2010/07/06> + 26.780|date: 2010/07/07> + 26.840|date: 2010/07/08> + 27.590|date: 2010/07/09> + 27.790|date: 2010/07/12> + 28.440|date: 2010/07/13> + 28.040|date: 2010/07/14> + 28.210|date: 2010/07/15> + 27.530|date: 2010/07/16> + 28.290|date: 2010/07/19> + 28.310|date: 2010/07/20> + 27.540|date: 2010/07/21> + 28.500|date: 2010/07/22> + 28.900|date: 2010/07/23> + 29.010|date: 2010/07/26> + 28.910|date: 2010/07/27> + 28.280|date: 2010/07/28> + 27.610|date: 2010/07/29> + 27.720|date: 2010/07/30> + 27.920|date: 2010/08/02> + 27.730|date: 2010/08/03> + 27.910|date: 2010/08/04> + 27.690|date: 2010/08/05> + 27.630|date: 2010/08/06> + 27.730|date: 2010/08/09> + 27.640|date: 2010/08/10> + 26.870|date: 2010/08/11> + 25.238|date: 2010/08/12> + 24.940|date: 2010/08/13> + 25.110|date: 2010/08/16> + 25.540|date: 2010/08/17> + 25.500|date: 2010/08/19> + 25.600|date: 2010/08/20> volume |ticker: ALTR> => 54580.000|date: 2009/08/21> + 42059.000|date: 2009/08/24> + 48539.000|date: 2009/08/25> + 42058.000|date: 2009/08/26> + 63271.000|date: 2009/08/27> + 64069.000|date: 2009/08/28> + 49378.000|date: 2009/08/31> + 79023.000|date: 2009/09/01> + 49685.000|date: 2009/09/02> + 113579.000|date: 2009/09/03> + 79199.000|date: 2009/09/04> + 130240.000|date: 2009/09/09> + 62830.000|date: 2009/09/10> + 58066.000|date: 2009/09/11> + 43855.000|date: 2009/09/14> + 55699.000|date: 2009/09/15> + 60976.000|date: 2009/09/16> + 61135.000|date: 2009/09/17> + 63789.000|date: 2009/09/18> + 39644.000|date: 2009/09/21> + 38367.000|date: 2009/09/22> + 100299.000|date: 2009/09/23> + 53405.000|date: 2009/09/24> + 42649.000|date: 2009/09/25> + 37010.000|date: 2009/09/28> + 37777.000|date: 2009/09/29> + 56575.000|date: 2009/09/30> + 120018.000|date: 2009/10/01> + 93643.000|date: 2009/10/02> + 82772.000|date: 2009/10/05> + 83490.000|date: 2009/10/06> + 73743.000|date: 2009/10/07> + 85432.000|date: 2009/10/08> + 89595.000|date: 2009/10/09> + 73478.000|date: 2009/10/12> + 140930.000|date: 2009/10/13> + 130172.000|date: 2009/10/14> + 86325.000|date: 2009/10/15> + 75794.000|date: 2009/10/16> + 53803.000|date: 2009/10/19> + 83279.000|date: 2009/10/20> + 63460.000|date: 2009/10/21> + 55636.000|date: 2009/10/22> + 67057.000|date: 2009/10/23> + 63841.000|date: 2009/10/26> + 72582.000|date: 2009/10/27> + 91195.000|date: 2009/10/28> + 56173.000|date: 2009/11/05> + 53861.000|date: 2009/11/06> + 77205.000|date: 2009/11/09> + 68225.000|date: 2009/11/10> + 71794.000|date: 2009/11/11> + 55069.000|date: 2009/11/13> + 50949.000|date: 2009/11/16> + 38879.000|date: 2009/11/17> + 71901.000|date: 2009/11/18> + 78996.000|date: 2009/11/19> + 53916.000|date: 2009/11/20> + 52921.000|date: 2009/11/23> + 89075.000|date: 2009/11/24> + 32339.000|date: 2009/11/25> + 27414.000|date: 2009/11/27> + 53909.000|date: 2009/11/30> + 136186.000|date: 2009/12/01> + 52475.000|date: 2009/12/02> + 63432.000|date: 2009/12/03> + 69131.000|date: 2009/12/04> + 52075.000|date: 2009/12/07> + 106354.000|date: 2009/12/08> + 59260.000|date: 2009/12/09> + 67308.000|date: 2009/12/10> + 55769.000|date: 2009/12/11> + 69775.000|date: 2009/12/14> + 42096.000|date: 2009/12/15> + 62809.000|date: 2009/12/16> + 40331.000|date: 2009/12/17> + 52161.000|date: 2009/12/18> + 38432.000|date: 2009/12/21> + 37202.000|date: 2009/12/22> + 31107.000|date: 2009/12/23> + 12363.000|date: 2009/12/24> + 27074.000|date: 2009/12/28> + 36495.000|date: 2009/12/29> + 21256.000|date: 2009/12/30> + 30705.000|date: 2009/12/31> + 43044.000|date: 2010/01/04> + 53666.000|date: 2010/01/05> + 49768.000|date: 2010/01/06> + 56366.000|date: 2010/01/07> + 52916.000|date: 2010/01/08> + 37294.000|date: 2010/01/11> + 54025.000|date: 2010/01/12> + 59606.000|date: 2010/01/13> + 50241.000|date: 2010/01/14> + 72660.000|date: 2010/01/15> + 45775.000|date: 2010/01/19> + 60386.000|date: 2010/01/20> + 118115.000|date: 2010/01/21> + 126776.000|date: 2010/01/22> + 105362.000|date: 2010/01/25> + 127060.000|date: 2010/01/26> + 255620.000|date: 2010/01/27> + 124425.000|date: 2010/01/28> + 120654.000|date: 2010/01/29> + 72341.000|date: 2010/02/01> + 102225.000|date: 2010/02/02> + 87341.000|date: 2010/02/03> + 103464.000|date: 2010/02/04> + 105406.000|date: 2010/02/05> + 95060.000|date: 2010/02/08> + 94305.000|date: 2010/02/09> + 68492.000|date: 2010/02/10> + 89043.000|date: 2010/02/11> + 88486.000|date: 2010/02/12> + 80178.000|date: 2010/02/16> + 88776.000|date: 2010/02/17> + 85600.000|date: 2010/02/18> + 60098.000|date: 2010/02/19> + 40247.000|date: 2010/02/22> + 79662.000|date: 2010/02/23> + 159593.000|date: 2010/02/24> + 153523.000|date: 2010/02/25> + 84021.000|date: 2010/02/26> + 104729.000|date: 2010/03/01> + 110835.000|date: 2010/03/02> + 71538.000|date: 2010/03/03> + 86321.000|date: 2010/03/04> + 75524.000|date: 2010/03/05> + 49252.000|date: 2010/03/08> + 60385.000|date: 2010/03/09> + 56478.000|date: 2010/03/10> + 73082.000|date: 2010/03/11> + 43967.000|date: 2010/03/12> + 51690.000|date: 2010/03/15> + 56547.000|date: 2010/03/16> + 61476.000|date: 2010/03/17> + 74709.000|date: 2010/03/18> + 116307.000|date: 2010/03/19> + 89350.000|date: 2010/03/22> + 59490.000|date: 2010/03/23> + 110718.000|date: 2010/03/24> + 105443.000|date: 2010/03/25> + 65869.000|date: 2010/03/26> + 59357.000|date: 2010/03/29> + 53226.000|date: 2010/03/30> + 67810.000|date: 2010/03/31> + 54477.000|date: 2010/04/01> + 53626.000|date: 2010/04/05> + 55212.000|date: 2010/04/06> + 55746.000|date: 2010/04/07> + 54211.000|date: 2010/04/08> + 31905.000|date: 2010/04/09> + 55375.000|date: 2010/04/12> + 63812.000|date: 2010/04/13> + 112727.000|date: 2010/04/14> + 60407.000|date: 2010/04/15> + 94705.000|date: 2010/04/16> + 73080.000|date: 2010/04/19> + 111216.000|date: 2010/04/20> + 265370.000|date: 2010/04/21> + 168310.000|date: 2010/04/22> + 89600.000|date: 2010/04/23> + 77512.000|date: 2010/04/26> + 165999.000|date: 2010/04/27> + 116361.000|date: 2010/04/28> + 96308.000|date: 2010/04/29> + 85294.000|date: 2010/04/30> + 85733.000|date: 2010/05/03> + 128632.000|date: 2010/05/04> + 82434.000|date: 2010/05/05> + 139144.000|date: 2010/05/06> + 180935.000|date: 2010/05/07> + 73878.000|date: 2010/05/10> + 73212.000|date: 2010/05/11> + 74005.000|date: 2010/05/12> + 92739.000|date: 2010/05/13> + 106717.000|date: 2010/05/14> + 118102.000|date: 2010/05/17> + 94534.000|date: 2010/05/18> + 92949.000|date: 2010/05/19> + 99322.000|date: 2010/05/20> + 129957.000|date: 2010/05/21> + 95951.000|date: 2010/05/24> + 79726.000|date: 2010/05/26> + 88609.000|date: 2010/05/27> + 85158.000|date: 2010/05/28> + 66725.000|date: 2010/06/01> + 57415.000|date: 2010/06/02> + 87079.000|date: 2010/06/03> + 98272.000|date: 2010/06/04> + 103070.000|date: 2010/06/07> + 132081.000|date: 2010/06/08> + 84115.000|date: 2010/06/09> + 98041.000|date: 2010/06/10> + 110950.000|date: 2010/06/11> + 77186.000|date: 2010/06/14> + 91538.000|date: 2010/06/15> + 97739.000|date: 2010/06/16> + 80043.000|date: 2010/06/17> + 60407.000|date: 2010/06/18> + 53771.000|date: 2010/06/21> + 56133.000|date: 2010/06/22> + 84279.000|date: 2010/06/23> + 63339.000|date: 2010/06/24> + 54061.000|date: 2010/06/25> + 55438.000|date: 2010/06/28> + 85400.000|date: 2010/06/29> + 75165.000|date: 2010/06/30> + 94527.000|date: 2010/07/01> + 54448.000|date: 2010/07/02> + 61571.000|date: 2010/07/06> + 113135.000|date: 2010/07/07> + 76998.000|date: 2010/07/08> + 80363.000|date: 2010/07/09> + 79937.000|date: 2010/07/12> + 97869.000|date: 2010/07/13> + 96071.000|date: 2010/07/14> + 99750.000|date: 2010/07/15> + 96788.000|date: 2010/07/16> + 105632.000|date: 2010/07/19> + 95837.000|date: 2010/07/20> + 166344.000|date: 2010/07/21> + 121317.000|date: 2010/07/22> + 97477.000|date: 2010/07/23> + 66546.000|date: 2010/07/26> + 69395.000|date: 2010/07/27> + 86324.000|date: 2010/07/28> + 114640.000|date: 2010/07/29> + 106077.000|date: 2010/07/30> + 85445.000|date: 2010/08/02> + 55455.000|date: 2010/08/03> + 50571.000|date: 2010/08/04> + 52365.000|date: 2010/08/05> + 67977.000|date: 2010/08/06> + 41181.000|date: 2010/08/09> + 103705.000|date: 2010/08/10> + 100909.000|date: 2010/08/11> + 145171.000|date: 2010/08/12> + 69416.000|date: 2010/08/13> + 60276.000|date: 2010/08/16> + 89329.000|date: 2010/08/17> + 61815.000|date: 2010/08/19> + 54383.000|date: 2010/08/20> open |ticker: AMAT> => 13.530|date: 2009/08/21> + 13.750|date: 2009/08/24> + 13.480|date: 2009/08/25> + 13.230|date: 2009/08/26> + 13.250|date: 2009/08/27> + 13.550|date: 2009/08/28> + 13.150|date: 2009/08/31> + 13.100|date: 2009/09/01> + 12.830|date: 2009/09/02> + 13.030|date: 2009/09/03> + 13.260|date: 2009/09/04> + 13.680|date: 2009/09/09> + 13.900|date: 2009/09/10> + 13.710|date: 2009/09/11> + 13.390|date: 2009/09/14> + 13.350|date: 2009/09/15> + 13.460|date: 2009/09/16> + 13.330|date: 2009/09/17> + 13.030|date: 2009/09/18> + 12.850|date: 2009/09/21> + 12.850|date: 2009/09/22> + 13.450|date: 2009/09/23> + 13.290|date: 2009/09/24> + 12.940|date: 2009/09/25> + 13.410|date: 2009/09/28> + 13.490|date: 2009/09/29> + 13.410|date: 2009/09/30> + 13.360|date: 2009/10/01> + 12.760|date: 2009/10/02> + 12.770|date: 2009/10/05> + 12.930|date: 2009/10/06> + 13.150|date: 2009/10/07> + 13.040|date: 2009/10/08> + 13.040|date: 2009/10/09> + 13.270|date: 2009/10/12> + 13.660|date: 2009/10/13> + 13.750|date: 2009/10/14> + 13.690|date: 2009/10/15> + 13.400|date: 2009/10/16> + 13.390|date: 2009/10/19> + 13.540|date: 2009/10/20> + 13.430|date: 2009/10/21> + 13.130|date: 2009/10/22> + 13.230|date: 2009/10/23> + 12.960|date: 2009/10/26> + 12.910|date: 2009/10/27> + 12.550|date: 2009/10/28> + 12.120|date: 2009/11/05> + 12.400|date: 2009/11/06> + 12.650|date: 2009/11/09> + 13.300|date: 2009/11/10> + 13.300|date: 2009/11/11> + 12.870|date: 2009/11/13> + 12.810|date: 2009/11/16> + 12.980|date: 2009/11/17> + 12.960|date: 2009/11/18> + 12.650|date: 2009/11/19> + 12.380|date: 2009/11/20> + 12.420|date: 2009/11/23> + 12.390|date: 2009/11/24> + 12.360|date: 2009/11/25> + 12.090|date: 2009/11/27> + 12.250|date: 2009/11/30> + 12.430|date: 2009/12/01> + 12.880|date: 2009/12/02> + 13.070|date: 2009/12/03> + 13.260|date: 2009/12/04> + 13.260|date: 2009/12/07> + 13.190|date: 2009/12/08> + 13.240|date: 2009/12/09> + 13.490|date: 2009/12/10> + 13.400|date: 2009/12/11> + 13.530|date: 2009/12/14> + 13.470|date: 2009/12/15> + 13.570|date: 2009/12/16> + 13.490|date: 2009/12/17> + 13.410|date: 2009/12/18> + 13.770|date: 2009/12/21> + 13.910|date: 2009/12/22> + 14.070|date: 2009/12/23> + 13.990|date: 2009/12/24> + 14.040|date: 2009/12/28> + 13.830|date: 2009/12/29> + 13.720|date: 2009/12/30> + 14.050|date: 2009/12/31> + 14.030|date: 2010/01/04> + 14.230|date: 2010/01/05> + 14.200|date: 2010/01/06> + 14.130|date: 2010/01/07> + 14.240|date: 2010/01/08> + 14.840|date: 2010/01/11> + 14.750|date: 2010/01/12> + 14.280|date: 2010/01/13> + 14.250|date: 2010/01/14> + 14.340|date: 2010/01/15> + 13.780|date: 2010/01/19> + 13.820|date: 2010/01/20> + 13.830|date: 2010/01/21> + 13.360|date: 2010/01/22> + 12.670|date: 2010/01/25> + 12.750|date: 2010/01/26> + 12.750|date: 2010/01/27> + 13.070|date: 2010/01/28> + 12.800|date: 2010/01/29> + 12.320|date: 2010/02/01> + 12.580|date: 2010/02/02> + 12.360|date: 2010/02/03> + 12.150|date: 2010/02/04> + 11.820|date: 2010/02/05> + 12.200|date: 2010/02/08> + 12.290|date: 2010/02/09> + 12.230|date: 2010/02/10> + 12.210|date: 2010/02/11> + 12.320|date: 2010/02/12> + 12.670|date: 2010/02/16> + 13.090|date: 2010/02/17> + 12.780|date: 2010/02/18> + 12.640|date: 2010/02/19> + 12.530|date: 2010/02/22> + 12.460|date: 2010/02/23> + 12.080|date: 2010/02/24> + 12.050|date: 2010/02/25> + 12.270|date: 2010/02/26> + 12.300|date: 2010/03/01> + 12.550|date: 2010/03/02> + 12.460|date: 2010/03/03> + 12.400|date: 2010/03/04> + 12.340|date: 2010/03/05> + 12.520|date: 2010/03/08> + 12.300|date: 2010/03/09> + 12.260|date: 2010/03/10> + 12.480|date: 2010/03/11> + 12.520|date: 2010/03/12> + 12.330|date: 2010/03/15> + 12.250|date: 2010/03/16> + 12.500|date: 2010/03/17> + 12.700|date: 2010/03/18> + 12.710|date: 2010/03/19> + 12.430|date: 2010/03/22> + 12.830|date: 2010/03/23> + 13.170|date: 2010/03/24> + 13.150|date: 2010/03/25> + 13.270|date: 2010/03/26> + 13.230|date: 2010/03/29> + 13.350|date: 2010/03/30> + 13.440|date: 2010/03/31> + 13.630|date: 2010/04/01> + 13.420|date: 2010/04/05> + 13.490|date: 2010/04/06> + 13.450|date: 2010/04/07> + 13.500|date: 2010/04/08> + 13.350|date: 2010/04/09> + 13.490|date: 2010/04/12> + 13.600|date: 2010/04/13> + 14.000|date: 2010/04/14> + 14.460|date: 2010/04/15> + 14.280|date: 2010/04/16> + 14.270|date: 2010/04/19> + 14.350|date: 2010/04/20> + 14.460|date: 2010/04/21> + 14.220|date: 2010/04/22> + 14.370|date: 2010/04/23> + 14.430|date: 2010/04/26> + 14.310|date: 2010/04/27> + 13.990|date: 2010/04/28> + 14.100|date: 2010/04/29> + 14.300|date: 2010/04/30> + 13.850|date: 2010/05/03> + 13.810|date: 2010/05/04> + 13.230|date: 2010/05/05> + 13.160|date: 2010/05/06> + 12.620|date: 2010/05/07> + 12.990|date: 2010/05/10> + 13.060|date: 2010/05/11> + 13.450|date: 2010/05/12> + 13.730|date: 2010/05/13> + 13.120|date: 2010/05/14> + 12.970|date: 2010/05/17> + 13.400|date: 2010/05/18> + 12.900|date: 2010/05/19> + 12.520|date: 2010/05/20> + 12.310|date: 2010/05/21> + 12.540|date: 2010/05/24> + 12.790|date: 2010/05/26> + 12.820|date: 2010/05/27> + 13.040|date: 2010/05/28> + 12.820|date: 2010/06/01> + 12.680|date: 2010/06/02> + 12.880|date: 2010/06/03> + 12.690|date: 2010/06/04> + 12.600|date: 2010/06/07> + 12.210|date: 2010/06/08> + 12.420|date: 2010/06/09> + 12.400|date: 2010/06/10> + 12.400|date: 2010/06/11> + 12.810|date: 2010/06/14> + 12.710|date: 2010/06/15> + 13.230|date: 2010/06/16> + 13.490|date: 2010/06/17> + 13.400|date: 2010/06/18> + 13.500|date: 2010/06/21> + 13.320|date: 2010/06/22> + 13.130|date: 2010/06/23> + 13.030|date: 2010/06/24> + 12.760|date: 2010/06/25> + 12.890|date: 2010/06/28> + 12.580|date: 2010/06/29> + 12.270|date: 2010/06/30> + 12.020|date: 2010/07/01> + 12.000|date: 2010/07/02> + 12.140|date: 2010/07/06> + 11.810|date: 2010/07/07> + 12.250|date: 2010/07/08> + 12.150|date: 2010/07/09> + 12.190|date: 2010/07/12> + 12.500|date: 2010/07/13> + 12.660|date: 2010/07/14> + 12.550|date: 2010/07/15> + 12.440|date: 2010/07/16> + 12.240|date: 2010/07/19> + 12.120|date: 2010/07/20> + 12.550|date: 2010/07/21> + 12.350|date: 2010/07/22> + 12.380|date: 2010/07/23> + 12.470|date: 2010/07/26> + 12.600|date: 2010/07/27> + 12.590|date: 2010/07/28> + 12.350|date: 2010/07/29> + 11.850|date: 2010/07/30> + 12.000|date: 2010/08/02> + 11.880|date: 2010/08/03> + 12.010|date: 2010/08/04> + 11.850|date: 2010/08/05> + 11.700|date: 2010/08/06> + 11.940|date: 2010/08/09> + 11.780|date: 2010/08/10> + 11.330|date: 2010/08/11> + 10.980|date: 2010/08/12> + 11.120|date: 2010/08/13> + 11.110|date: 2010/08/16> + 11.330|date: 2010/08/17> + 11.410|date: 2010/08/19> + 11.260|date: 2010/08/20> high |ticker: AMAT> => 13.750|date: 2009/08/21> + 13.980|date: 2009/08/24> + 13.610|date: 2009/08/25> + 13.430|date: 2009/08/26> + 13.350|date: 2009/08/27> + 13.670|date: 2009/08/28> + 13.260|date: 2009/08/31> + 13.460|date: 2009/09/01> + 13.030|date: 2009/09/02> + 13.180|date: 2009/09/03> + 13.450|date: 2009/09/04> + 13.920|date: 2009/09/09> + 13.980|date: 2009/09/10> + 13.840|date: 2009/09/11> + 13.490|date: 2009/09/14> + 13.400|date: 2009/09/15> + 13.500|date: 2009/09/16> + 13.360|date: 2009/09/17> + 13.190|date: 2009/09/18> + 12.860|date: 2009/09/21> + 13.340|date: 2009/09/22> + 13.500|date: 2009/09/23> + 13.300|date: 2009/09/24> + 13.150|date: 2009/09/25> + 13.640|date: 2009/09/28> + 13.535|date: 2009/09/29> + 13.540|date: 2009/09/30> + 13.510|date: 2009/10/01> + 12.839|date: 2009/10/02> + 12.810|date: 2009/10/05> + 13.260|date: 2009/10/06> + 13.150|date: 2009/10/07> + 13.150|date: 2009/10/08> + 13.230|date: 2009/10/09> + 13.850|date: 2009/10/12> + 13.700|date: 2009/10/13> + 13.750|date: 2009/10/14> + 13.750|date: 2009/10/15> + 13.510|date: 2009/10/16> + 13.600|date: 2009/10/19> + 13.760|date: 2009/10/20> + 13.670|date: 2009/10/21> + 13.280|date: 2009/10/22> + 13.250|date: 2009/10/23> + 13.240|date: 2009/10/26> + 13.130|date: 2009/10/27> + 12.740|date: 2009/10/28> + 12.440|date: 2009/11/05> + 12.580|date: 2009/11/06> + 13.060|date: 2009/11/09> + 13.300|date: 2009/11/10> + 13.410|date: 2009/11/11> + 12.930|date: 2009/11/13> + 13.060|date: 2009/11/16> + 13.080|date: 2009/11/17> + 12.980|date: 2009/11/18> + 12.690|date: 2009/11/19> + 12.420|date: 2009/11/20> + 12.590|date: 2009/11/23> + 12.420|date: 2009/11/24> + 12.490|date: 2009/11/25> + 12.405|date: 2009/11/27> + 12.340|date: 2009/11/30> + 12.950|date: 2009/12/01> + 13.078|date: 2009/12/02> + 13.270|date: 2009/12/03> + 13.560|date: 2009/12/04> + 13.515|date: 2009/12/07> + 13.400|date: 2009/12/08> + 13.490|date: 2009/12/09> + 13.640|date: 2009/12/10> + 13.570|date: 2009/12/11> + 13.590|date: 2009/12/14> + 13.710|date: 2009/12/15> + 13.990|date: 2009/12/16> + 13.600|date: 2009/12/17> + 13.630|date: 2009/12/18> + 13.860|date: 2009/12/21> + 14.050|date: 2009/12/22> + 14.220|date: 2009/12/23> + 14.010|date: 2009/12/24> + 14.070|date: 2009/12/28> + 13.930|date: 2009/12/29> + 14.100|date: 2009/12/30> + 14.140|date: 2009/12/31> + 14.570|date: 2010/01/04> + 14.380|date: 2010/01/05> + 14.400|date: 2010/01/06> + 14.210|date: 2010/01/07> + 14.590|date: 2010/01/08> + 14.940|date: 2010/01/11> + 14.770|date: 2010/01/12> + 14.420|date: 2010/01/13> + 14.380|date: 2010/01/14> + 14.340|date: 2010/01/15> + 14.020|date: 2010/01/19> + 13.890|date: 2010/01/20> + 14.090|date: 2010/01/21> + 13.390|date: 2010/01/22> + 12.940|date: 2010/01/25> + 13.010|date: 2010/01/26> + 13.070|date: 2010/01/27> + 13.090|date: 2010/01/28> + 12.850|date: 2010/01/29> + 12.560|date: 2010/02/01> + 12.590|date: 2010/02/02> + 12.480|date: 2010/02/03> + 12.220|date: 2010/02/04> + 12.270|date: 2010/02/05> + 12.330|date: 2010/02/08> + 12.400|date: 2010/02/09> + 12.315|date: 2010/02/10> + 12.530|date: 2010/02/11> + 12.720|date: 2010/02/12> + 12.970|date: 2010/02/16> + 13.150|date: 2010/02/17> + 12.790|date: 2010/02/18> + 12.640|date: 2010/02/19> + 12.585|date: 2010/02/22> + 12.480|date: 2010/02/23> + 12.420|date: 2010/02/24> + 12.250|date: 2010/02/25> + 12.300|date: 2010/02/26> + 12.500|date: 2010/03/01> + 12.640|date: 2010/03/02> + 12.550|date: 2010/03/03> + 12.480|date: 2010/03/04> + 12.430|date: 2010/03/05> + 12.530|date: 2010/03/08> + 12.415|date: 2010/03/09> + 12.550|date: 2010/03/10> + 12.520|date: 2010/03/11> + 12.550|date: 2010/03/12> + 12.330|date: 2010/03/15> + 12.490|date: 2010/03/16> + 12.690|date: 2010/03/17> + 12.770|date: 2010/03/18> + 12.710|date: 2010/03/19> + 12.820|date: 2010/03/22> + 13.320|date: 2010/03/23> + 13.230|date: 2010/03/24> + 13.380|date: 2010/03/25> + 13.450|date: 2010/03/26> + 13.450|date: 2010/03/29> + 13.600|date: 2010/03/30> + 13.750|date: 2010/03/31> + 13.730|date: 2010/04/01> + 13.610|date: 2010/04/05> + 13.555|date: 2010/04/06> + 13.710|date: 2010/04/07> + 13.500|date: 2010/04/08> + 13.470|date: 2010/04/09> + 13.740|date: 2010/04/12> + 13.840|date: 2010/04/13> + 14.500|date: 2010/04/14> + 14.490|date: 2010/04/15> + 14.450|date: 2010/04/16> + 14.390|date: 2010/04/19> + 14.460|date: 2010/04/20> + 14.500|date: 2010/04/21> + 14.410|date: 2010/04/22> + 14.480|date: 2010/04/23> + 14.570|date: 2010/04/26> + 14.390|date: 2010/04/27> + 14.160|date: 2010/04/28> + 14.280|date: 2010/04/29> + 14.310|date: 2010/04/30> + 14.100|date: 2010/05/03> + 13.820|date: 2010/05/04> + 13.480|date: 2010/05/05> + 13.360|date: 2010/05/06> + 12.740|date: 2010/05/07> + 13.390|date: 2010/05/10> + 13.610|date: 2010/05/11> + 13.810|date: 2010/05/12> + 13.760|date: 2010/05/13> + 13.160|date: 2010/05/14> + 13.240|date: 2010/05/17> + 13.450|date: 2010/05/18> + 13.210|date: 2010/05/19> + 13.040|date: 2010/05/20> + 12.920|date: 2010/05/21> + 12.700|date: 2010/05/24> + 12.940|date: 2010/05/26> + 13.110|date: 2010/05/27> + 13.100|date: 2010/05/28> + 13.000|date: 2010/06/01> + 12.870|date: 2010/06/02> + 13.080|date: 2010/06/03> + 12.990|date: 2010/06/04> + 12.730|date: 2010/06/07> + 12.360|date: 2010/06/08> + 12.670|date: 2010/06/09> + 12.630|date: 2010/06/10> + 12.780|date: 2010/06/11> + 12.920|date: 2010/06/14> + 13.300|date: 2010/06/15> + 13.492|date: 2010/06/16> + 13.500|date: 2010/06/17> + 13.500|date: 2010/06/18> + 13.540|date: 2010/06/21> + 13.500|date: 2010/06/22> + 13.300|date: 2010/06/23> + 13.070|date: 2010/06/24> + 13.008|date: 2010/06/25> + 12.990|date: 2010/06/28> + 12.650|date: 2010/06/29> + 12.470|date: 2010/06/30> + 12.180|date: 2010/07/01> + 12.110|date: 2010/07/02> + 12.170|date: 2010/07/06> + 12.210|date: 2010/07/07> + 12.308|date: 2010/07/08> + 12.310|date: 2010/07/09> + 12.470|date: 2010/07/12> + 12.620|date: 2010/07/13> + 12.780|date: 2010/07/14> + 12.570|date: 2010/07/15> + 12.450|date: 2010/07/16> + 12.400|date: 2010/07/19> + 12.370|date: 2010/07/20> + 12.710|date: 2010/07/21> + 12.610|date: 2010/07/22> + 12.550|date: 2010/07/23> + 12.635|date: 2010/07/26> + 12.670|date: 2010/07/27> + 12.650|date: 2010/07/28> + 12.390|date: 2010/07/29> + 11.920|date: 2010/07/30> + 12.150|date: 2010/08/02> + 11.910|date: 2010/08/03> + 12.020|date: 2010/08/04> + 11.970|date: 2010/08/05> + 11.870|date: 2010/08/06> + 11.970|date: 2010/08/09> + 11.810|date: 2010/08/10> + 11.370|date: 2010/08/11> + 11.220|date: 2010/08/12> + 11.340|date: 2010/08/13> + 11.370|date: 2010/08/16> + 11.470|date: 2010/08/17> + 11.620|date: 2010/08/19> + 11.420|date: 2010/08/20> low |ticker: AMAT> => 13.320|date: 2009/08/21> + 13.410|date: 2009/08/24> + 13.190|date: 2009/08/25> + 13.160|date: 2009/08/26> + 13.120|date: 2009/08/27> + 13.130|date: 2009/08/28> + 13.030|date: 2009/08/31> + 12.880|date: 2009/09/01> + 12.750|date: 2009/09/02> + 12.900|date: 2009/09/03> + 13.170|date: 2009/09/04> + 13.530|date: 2009/09/09> + 13.530|date: 2009/09/10> + 13.450|date: 2009/09/11> + 13.140|date: 2009/09/14> + 13.150|date: 2009/09/15> + 13.290|date: 2009/09/16> + 12.920|date: 2009/09/17> + 12.950|date: 2009/09/18> + 12.560|date: 2009/09/21> + 12.830|date: 2009/09/22> + 13.210|date: 2009/09/23> + 12.790|date: 2009/09/24> + 12.900|date: 2009/09/25> + 13.410|date: 2009/09/28> + 13.250|date: 2009/09/29> + 13.080|date: 2009/09/30> + 12.880|date: 2009/10/01> + 12.630|date: 2009/10/02> + 12.540|date: 2009/10/05> + 12.920|date: 2009/10/06> + 12.930|date: 2009/10/07> + 12.820|date: 2009/10/08> + 12.920|date: 2009/10/09> + 13.260|date: 2009/10/12> + 13.400|date: 2009/10/13> + 13.410|date: 2009/10/14> + 13.500|date: 2009/10/15> + 13.140|date: 2009/10/16> + 13.260|date: 2009/10/19> + 13.380|date: 2009/10/20> + 13.080|date: 2009/10/21> + 13.010|date: 2009/10/22> + 12.800|date: 2009/10/23> + 12.850|date: 2009/10/26> + 12.600|date: 2009/10/27> + 11.480|date: 2009/10/28> + 12.100|date: 2009/11/05> + 12.250|date: 2009/11/06> + 12.570|date: 2009/11/09> + 12.910|date: 2009/11/10> + 13.150|date: 2009/11/11> + 12.610|date: 2009/11/13> + 12.800|date: 2009/11/16> + 12.850|date: 2009/11/17> + 12.800|date: 2009/11/18> + 12.370|date: 2009/11/19> + 12.200|date: 2009/11/20> + 12.330|date: 2009/11/23> + 12.250|date: 2009/11/24> + 12.300|date: 2009/11/25> + 12.040|date: 2009/11/27> + 12.120|date: 2009/11/30> + 12.400|date: 2009/12/01> + 12.840|date: 2009/12/02> + 13.040|date: 2009/12/03> + 13.050|date: 2009/12/04> + 13.230|date: 2009/12/07> + 13.020|date: 2009/12/08> + 13.140|date: 2009/12/09> + 13.270|date: 2009/12/10> + 13.210|date: 2009/12/11> + 13.310|date: 2009/12/14> + 13.440|date: 2009/12/15> + 13.530|date: 2009/12/16> + 13.350|date: 2009/12/17> + 13.340|date: 2009/12/18> + 13.720|date: 2009/12/21> + 13.880|date: 2009/12/22> + 13.910|date: 2009/12/23> + 13.930|date: 2009/12/24> + 13.750|date: 2009/12/28> + 13.710|date: 2009/12/29> + 13.700|date: 2009/12/30> + 13.920|date: 2009/12/31> + 14.030|date: 2010/01/04> + 14.040|date: 2010/01/05> + 14.100|date: 2010/01/06> + 13.960|date: 2010/01/07> + 14.110|date: 2010/01/08> + 14.450|date: 2010/01/11> + 14.030|date: 2010/01/12> + 13.920|date: 2010/01/13> + 14.020|date: 2010/01/14> + 13.670|date: 2010/01/15> + 13.750|date: 2010/01/19> + 13.650|date: 2010/01/20> + 13.521|date: 2010/01/21> + 12.610|date: 2010/01/22> + 12.590|date: 2010/01/25> + 12.640|date: 2010/01/26> + 12.690|date: 2010/01/27> + 12.350|date: 2010/01/28> + 12.150|date: 2010/01/29> + 12.230|date: 2010/02/01> + 12.350|date: 2010/02/02> + 12.120|date: 2010/02/03> + 11.660|date: 2010/02/04> + 11.680|date: 2010/02/05> + 12.030|date: 2010/02/08> + 12.040|date: 2010/02/09> + 12.100|date: 2010/02/10> + 12.060|date: 2010/02/11> + 12.150|date: 2010/02/12> + 12.560|date: 2010/02/16> + 12.750|date: 2010/02/17> + 12.310|date: 2010/02/18> + 12.350|date: 2010/02/19> + 12.390|date: 2010/02/22> + 11.940|date: 2010/02/23> + 12.050|date: 2010/02/24> + 11.940|date: 2010/02/25> + 12.030|date: 2010/02/26> + 12.290|date: 2010/03/01> + 12.350|date: 2010/03/02> + 12.340|date: 2010/03/03> + 12.090|date: 2010/03/04> + 12.230|date: 2010/03/05> + 12.310|date: 2010/03/08> + 12.240|date: 2010/03/09> + 12.260|date: 2010/03/10> + 12.280|date: 2010/03/11> + 12.300|date: 2010/03/12> + 12.120|date: 2010/03/15> + 12.200|date: 2010/03/16> + 12.450|date: 2010/03/17> + 12.530|date: 2010/03/18> + 12.370|date: 2010/03/19> + 12.390|date: 2010/03/22> + 12.800|date: 2010/03/23> + 12.910|date: 2010/03/24> + 13.090|date: 2010/03/25> + 13.010|date: 2010/03/26> + 13.220|date: 2010/03/29> + 13.230|date: 2010/03/30> + 13.430|date: 2010/03/31> + 13.267|date: 2010/04/01> + 13.370|date: 2010/04/05> + 13.390|date: 2010/04/06> + 13.370|date: 2010/04/07> + 13.300|date: 2010/04/08> + 13.310|date: 2010/04/09> + 13.420|date: 2010/04/12> + 13.561|date: 2010/04/13> + 14.000|date: 2010/04/14> + 14.260|date: 2010/04/15> + 14.180|date: 2010/04/16> + 13.990|date: 2010/04/19> + 14.230|date: 2010/04/20> + 14.115|date: 2010/04/21> + 13.970|date: 2010/04/22> + 14.180|date: 2010/04/23> + 14.300|date: 2010/04/26> + 13.900|date: 2010/04/27> + 13.850|date: 2010/04/28> + 14.010|date: 2010/04/29> + 13.760|date: 2010/04/30> + 13.770|date: 2010/05/03> + 13.180|date: 2010/05/04> + 13.080|date: 2010/05/05> + 11.990|date: 2010/05/06> + 12.030|date: 2010/05/07> + 12.850|date: 2010/05/10> + 12.960|date: 2010/05/11> + 13.390|date: 2010/05/12> + 13.150|date: 2010/05/13> + 12.750|date: 2010/05/14> + 12.800|date: 2010/05/17> + 12.880|date: 2010/05/18> + 12.780|date: 2010/05/19> + 12.340|date: 2010/05/20> + 12.300|date: 2010/05/21> + 12.410|date: 2010/05/24> + 12.517|date: 2010/05/26> + 12.800|date: 2010/05/27> + 12.750|date: 2010/05/28> + 12.580|date: 2010/06/01> + 12.530|date: 2010/06/02> + 12.790|date: 2010/06/03> + 12.500|date: 2010/06/04> + 12.170|date: 2010/06/07> + 11.980|date: 2010/06/08> + 12.130|date: 2010/06/09> + 12.320|date: 2010/06/10> + 12.365|date: 2010/06/11> + 12.660|date: 2010/06/14> + 12.660|date: 2010/06/15> + 13.100|date: 2010/06/16> + 13.085|date: 2010/06/17> + 13.250|date: 2010/06/18> + 13.160|date: 2010/06/21> + 13.010|date: 2010/06/22> + 12.900|date: 2010/06/23> + 12.670|date: 2010/06/24> + 12.500|date: 2010/06/25> + 12.670|date: 2010/06/28> + 12.250|date: 2010/06/29> + 12.000|date: 2010/06/30> + 11.730|date: 2010/07/01> + 11.760|date: 2010/07/02> + 11.610|date: 2010/07/06> + 11.715|date: 2010/07/07> + 11.915|date: 2010/07/08> + 12.010|date: 2010/07/09> + 12.180|date: 2010/07/12> + 12.460|date: 2010/07/13> + 12.460|date: 2010/07/14> + 12.270|date: 2010/07/15> + 12.180|date: 2010/07/16> + 12.190|date: 2010/07/19> + 11.890|date: 2010/07/20> + 12.170|date: 2010/07/21> + 12.330|date: 2010/07/22> + 12.250|date: 2010/07/23> + 12.290|date: 2010/07/26> + 12.300|date: 2010/07/27> + 12.260|date: 2010/07/28> + 11.780|date: 2010/07/29> + 11.660|date: 2010/07/30> + 11.940|date: 2010/08/02> + 11.650|date: 2010/08/03> + 11.650|date: 2010/08/04> + 11.700|date: 2010/08/05> + 11.660|date: 2010/08/06> + 11.730|date: 2010/08/09> + 11.385|date: 2010/08/10> + 11.110|date: 2010/08/11> + 10.940|date: 2010/08/12> + 11.110|date: 2010/08/13> + 11.030|date: 2010/08/16> + 11.250|date: 2010/08/17> + 11.290|date: 2010/08/19> + 11.070|date: 2010/08/20> close |ticker: AMAT> => 13.740|date: 2009/08/21> + 13.480|date: 2009/08/24> + 13.250|date: 2009/08/25> + 13.320|date: 2009/08/26> + 13.290|date: 2009/08/27> + 13.270|date: 2009/08/28> + 13.180|date: 2009/08/31> + 12.930|date: 2009/09/01> + 12.970|date: 2009/09/02> + 13.150|date: 2009/09/03> + 13.450|date: 2009/09/04> + 13.900|date: 2009/09/09> + 13.640|date: 2009/09/10> + 13.510|date: 2009/09/11> + 13.300|date: 2009/09/14> + 13.350|date: 2009/09/15> + 13.390|date: 2009/09/16> + 13.030|date: 2009/09/17> + 13.030|date: 2009/09/18> + 12.660|date: 2009/09/21> + 13.270|date: 2009/09/22> + 13.240|date: 2009/09/23> + 13.020|date: 2009/09/24> + 13.100|date: 2009/09/25> + 13.500|date: 2009/09/28> + 13.280|date: 2009/09/29> + 13.380|date: 2009/09/30> + 12.890|date: 2009/10/01> + 12.680|date: 2009/10/02> + 12.760|date: 2009/10/05> + 13.150|date: 2009/10/06> + 13.010|date: 2009/10/07> + 13.080|date: 2009/10/08> + 13.220|date: 2009/10/09> + 13.620|date: 2009/10/12> + 13.440|date: 2009/10/13> + 13.710|date: 2009/10/14> + 13.590|date: 2009/10/15> + 13.380|date: 2009/10/16> + 13.540|date: 2009/10/19> + 13.470|date: 2009/10/20> + 13.120|date: 2009/10/21> + 13.230|date: 2009/10/22> + 12.950|date: 2009/10/23> + 12.930|date: 2009/10/26> + 12.620|date: 2009/10/27> + 12.370|date: 2009/10/28> + 12.400|date: 2009/11/05> + 12.400|date: 2009/11/06> + 12.980|date: 2009/11/09> + 13.000|date: 2009/11/10> + 13.250|date: 2009/11/11> + 12.720|date: 2009/11/13> + 13.050|date: 2009/11/16> + 12.940|date: 2009/11/17> + 12.860|date: 2009/11/18> + 12.480|date: 2009/11/19> + 12.280|date: 2009/11/20> + 12.400|date: 2009/11/23> + 12.350|date: 2009/11/24> + 12.430|date: 2009/11/25> + 12.290|date: 2009/11/27> + 12.310|date: 2009/11/30> + 12.890|date: 2009/12/01> + 13.000|date: 2009/12/02> + 13.070|date: 2009/12/03> + 13.320|date: 2009/12/04> + 13.250|date: 2009/12/07> + 13.320|date: 2009/12/08> + 13.490|date: 2009/12/09> + 13.310|date: 2009/12/10> + 13.380|date: 2009/12/11> + 13.560|date: 2009/12/14> + 13.530|date: 2009/12/15> + 13.590|date: 2009/12/16> + 13.350|date: 2009/12/17> + 13.620|date: 2009/12/18> + 13.840|date: 2009/12/21> + 13.940|date: 2009/12/22> + 13.950|date: 2009/12/23> + 14.000|date: 2009/12/24> + 13.860|date: 2009/12/28> + 13.740|date: 2009/12/29> + 14.060|date: 2009/12/30> + 13.940|date: 2009/12/31> + 14.300|date: 2010/01/04> + 14.190|date: 2010/01/05> + 14.160|date: 2010/01/06> + 14.010|date: 2010/01/07> + 14.552|date: 2010/01/08> + 14.870|date: 2010/01/11> + 14.200|date: 2010/01/12> + 14.270|date: 2010/01/13> + 14.350|date: 2010/01/14> + 13.730|date: 2010/01/15> + 13.970|date: 2010/01/19> + 13.800|date: 2010/01/20> + 13.580|date: 2010/01/21> + 12.630|date: 2010/01/22> + 12.640|date: 2010/01/25> + 12.650|date: 2010/01/26> + 13.040|date: 2010/01/27> + 12.610|date: 2010/01/28> + 12.180|date: 2010/01/29> + 12.520|date: 2010/02/01> + 12.510|date: 2010/02/02> + 12.280|date: 2010/02/03> + 11.800|date: 2010/02/04> + 12.230|date: 2010/02/05> + 12.070|date: 2010/02/08> + 12.150|date: 2010/02/09> + 12.230|date: 2010/02/10> + 12.470|date: 2010/02/11> + 12.470|date: 2010/02/12> + 12.950|date: 2010/02/16> + 12.990|date: 2010/02/17> + 12.680|date: 2010/02/18> + 12.500|date: 2010/02/19> + 12.450|date: 2010/02/22> + 12.010|date: 2010/02/23> + 12.270|date: 2010/02/24> + 12.220|date: 2010/02/25> + 12.240|date: 2010/02/26> + 12.500|date: 2010/03/01> + 12.420|date: 2010/03/02> + 12.390|date: 2010/03/03> + 12.260|date: 2010/03/04> + 12.290|date: 2010/03/05> + 12.360|date: 2010/03/08> + 12.290|date: 2010/03/09> + 12.530|date: 2010/03/10> + 12.410|date: 2010/03/11> + 12.360|date: 2010/03/12> + 12.230|date: 2010/03/15> + 12.450|date: 2010/03/16> + 12.660|date: 2010/03/17> + 12.630|date: 2010/03/18> + 12.490|date: 2010/03/19> + 12.780|date: 2010/03/22> + 13.235|date: 2010/03/23> + 13.000|date: 2010/03/24> + 13.160|date: 2010/03/25> + 13.210|date: 2010/03/26> + 13.310|date: 2010/03/29> + 13.450|date: 2010/03/30> + 13.467|date: 2010/03/31> + 13.350|date: 2010/04/01> + 13.520|date: 2010/04/05> + 13.480|date: 2010/04/06> + 13.580|date: 2010/04/07> + 13.340|date: 2010/04/08> + 13.465|date: 2010/04/09> + 13.630|date: 2010/04/12> + 13.800|date: 2010/04/13> + 14.410|date: 2010/04/14> + 14.340|date: 2010/04/15> + 14.360|date: 2010/04/16> + 14.300|date: 2010/04/19> + 14.460|date: 2010/04/20> + 14.430|date: 2010/04/21> + 14.370|date: 2010/04/22> + 14.470|date: 2010/04/23> + 14.360|date: 2010/04/26> + 13.930|date: 2010/04/27> + 14.050|date: 2010/04/28> + 14.260|date: 2010/04/29> + 13.780|date: 2010/04/30> + 14.000|date: 2010/05/03> + 13.390|date: 2010/05/04> + 13.220|date: 2010/05/05> + 12.710|date: 2010/05/06> + 12.500|date: 2010/05/07> + 13.190|date: 2010/05/10> + 13.360|date: 2010/05/11> + 13.770|date: 2010/05/12> + 13.230|date: 2010/05/13> + 12.950|date: 2010/05/14> + 13.180|date: 2010/05/17> + 12.940|date: 2010/05/18> + 13.020|date: 2010/05/19> + 12.690|date: 2010/05/20> + 12.720|date: 2010/05/21> + 12.490|date: 2010/05/24> + 12.520|date: 2010/05/26> + 13.070|date: 2010/05/27> + 12.920|date: 2010/05/28> + 12.590|date: 2010/06/01> + 12.850|date: 2010/06/02> + 13.030|date: 2010/06/03> + 12.565|date: 2010/06/04> + 12.180|date: 2010/06/07> + 12.340|date: 2010/06/08> + 12.190|date: 2010/06/09> + 12.530|date: 2010/06/10> + 12.690|date: 2010/06/11> + 12.690|date: 2010/06/14> + 13.260|date: 2010/06/15> + 13.390|date: 2010/06/16> + 13.400|date: 2010/06/17> + 13.340|date: 2010/06/18> + 13.260|date: 2010/06/21> + 13.060|date: 2010/06/22> + 13.120|date: 2010/06/23> + 12.761|date: 2010/06/24> + 12.945|date: 2010/06/25> + 12.830|date: 2010/06/28> + 12.320|date: 2010/06/29> + 12.020|date: 2010/06/30> + 12.000|date: 2010/07/01> + 12.000|date: 2010/07/02> + 11.780|date: 2010/07/06> + 12.190|date: 2010/07/07> + 12.110|date: 2010/07/08> + 12.300|date: 2010/07/09> + 12.310|date: 2010/07/12> + 12.520|date: 2010/07/13> + 12.530|date: 2010/07/14> + 12.460|date: 2010/07/15> + 12.190|date: 2010/07/16> + 12.378|date: 2010/07/19> + 12.340|date: 2010/07/20> + 12.200|date: 2010/07/21> + 12.450|date: 2010/07/22> + 12.510|date: 2010/07/23> + 12.560|date: 2010/07/26> + 12.610|date: 2010/07/27> + 12.350|date: 2010/07/28> + 11.940|date: 2010/07/29> + 11.800|date: 2010/07/30> + 12.010|date: 2010/08/02> + 11.820|date: 2010/08/03> + 11.870|date: 2010/08/04> + 11.810|date: 2010/08/05> + 11.840|date: 2010/08/06> + 11.870|date: 2010/08/09> + 11.530|date: 2010/08/10> + 11.209|date: 2010/08/11> + 11.160|date: 2010/08/12> + 11.170|date: 2010/08/13> + 11.210|date: 2010/08/16> + 11.385|date: 2010/08/17> + 11.360|date: 2010/08/19> + 11.090|date: 2010/08/20> volume |ticker: AMAT> => 159825.000|date: 2009/08/21> + 217018.000|date: 2009/08/24> + 217652.000|date: 2009/08/25> + 237502.000|date: 2009/08/26> + 223282.000|date: 2009/08/27> + 236713.000|date: 2009/08/28> + 140358.000|date: 2009/08/31> + 234708.000|date: 2009/09/01> + 209259.000|date: 2009/09/02> + 151611.000|date: 2009/09/03> + 122191.000|date: 2009/09/04> + 173321.000|date: 2009/09/09> + 292225.000|date: 2009/09/10> + 172109.000|date: 2009/09/11> + 264947.000|date: 2009/09/14> + 211587.000|date: 2009/09/15> + 271571.000|date: 2009/09/16> + 320262.000|date: 2009/09/17> + 237090.000|date: 2009/09/18> + 436397.000|date: 2009/09/21> + 334899.000|date: 2009/09/22> + 247989.000|date: 2009/09/23> + 234856.000|date: 2009/09/24> + 194799.000|date: 2009/09/25> + 178156.000|date: 2009/09/28> + 145934.000|date: 2009/09/29> + 234308.000|date: 2009/09/30> + 288751.000|date: 2009/10/01> + 245659.000|date: 2009/10/02> + 288252.000|date: 2009/10/05> + 193661.000|date: 2009/10/06> + 124874.000|date: 2009/10/07> + 231783.000|date: 2009/10/08> + 251765.000|date: 2009/10/09> + 304926.000|date: 2009/10/12> + 196847.000|date: 2009/10/13> + 309794.000|date: 2009/10/14> + 163529.000|date: 2009/10/15> + 171064.000|date: 2009/10/16> + 159160.000|date: 2009/10/19> + 150191.000|date: 2009/10/20> + 207582.000|date: 2009/10/21> + 184012.000|date: 2009/10/22> + 185219.000|date: 2009/10/23> + 188942.000|date: 2009/10/26> + 157761.000|date: 2009/10/27> + 174686.000|date: 2009/10/28> + 165830.000|date: 2009/11/05> + 134323.000|date: 2009/11/06> + 221176.000|date: 2009/11/09> + 215366.000|date: 2009/11/10> + 355284.000|date: 2009/11/11> + 297144.000|date: 2009/11/13> + 210606.000|date: 2009/11/16> + 181306.000|date: 2009/11/17> + 151312.000|date: 2009/11/18> + 177682.000|date: 2009/11/19> + 224108.000|date: 2009/11/20> + 136015.000|date: 2009/11/23> + 144235.000|date: 2009/11/24> + 78125.000|date: 2009/11/25> + 90145.000|date: 2009/11/27> + 142555.000|date: 2009/11/30> + 332354.000|date: 2009/12/01> + 180437.000|date: 2009/12/02> + 177815.000|date: 2009/12/03> + 200643.000|date: 2009/12/04> + 195194.000|date: 2009/12/07> + 176929.000|date: 2009/12/08> + 172993.000|date: 2009/12/09> + 181459.000|date: 2009/12/10> + 128189.000|date: 2009/12/11> + 144259.000|date: 2009/12/14> + 130251.000|date: 2009/12/15> + 291171.000|date: 2009/12/16> + 119600.000|date: 2009/12/17> + 192396.000|date: 2009/12/18> + 125594.000|date: 2009/12/21> + 139393.000|date: 2009/12/22> + 168989.000|date: 2009/12/23> + 56635.000|date: 2009/12/24> + 91901.000|date: 2009/12/28> + 74504.000|date: 2009/12/29> + 102158.000|date: 2009/12/30> + 90303.000|date: 2009/12/31> + 186159.000|date: 2010/01/04> + 151737.000|date: 2010/01/05> + 137049.000|date: 2010/01/06> + 215495.000|date: 2010/01/07> + 412148.000|date: 2010/01/08> + 336715.000|date: 2010/01/11> + 403508.000|date: 2010/01/12> + 251382.000|date: 2010/01/13> + 269335.000|date: 2010/01/14> + 360347.000|date: 2010/01/15> + 146214.000|date: 2010/01/19> + 192211.000|date: 2010/01/20> + 252659.000|date: 2010/01/21> + 481068.000|date: 2010/01/22> + 397672.000|date: 2010/01/25> + 369024.000|date: 2010/01/26> + 304517.000|date: 2010/01/27> + 350246.000|date: 2010/01/28> + 256020.000|date: 2010/01/29> + 202272.000|date: 2010/02/01> + 215259.000|date: 2010/02/02> + 361704.000|date: 2010/02/03> + 407373.000|date: 2010/02/04> + 437839.000|date: 2010/02/05> + 179763.000|date: 2010/02/08> + 211236.000|date: 2010/02/09> + 172146.000|date: 2010/02/10> + 183881.000|date: 2010/02/11> + 237485.000|date: 2010/02/12> + 216265.000|date: 2010/02/16> + 252025.000|date: 2010/02/17> + 452122.000|date: 2010/02/18> + 290927.000|date: 2010/02/19> + 226976.000|date: 2010/02/22> + 302387.000|date: 2010/02/23> + 256254.000|date: 2010/02/24> + 217504.000|date: 2010/02/25> + 158825.000|date: 2010/02/26> + 164653.000|date: 2010/03/01> + 224294.000|date: 2010/03/02> + 170311.000|date: 2010/03/03> + 274248.000|date: 2010/03/04> + 239940.000|date: 2010/03/05> + 297156.000|date: 2010/03/08> + 245629.000|date: 2010/03/09> + 351190.000|date: 2010/03/10> + 305945.000|date: 2010/03/11> + 250698.000|date: 2010/03/12> + 236612.000|date: 2010/03/15> + 297958.000|date: 2010/03/16> + 277777.000|date: 2010/03/17> + 186893.000|date: 2010/03/18> + 247673.000|date: 2010/03/19> + 262570.000|date: 2010/03/22> + 396508.000|date: 2010/03/23> + 341346.000|date: 2010/03/24> + 382806.000|date: 2010/03/25> + 300929.000|date: 2010/03/26> + 278288.000|date: 2010/03/29> + 393648.000|date: 2010/03/30> + 408143.000|date: 2010/03/31> + 371164.000|date: 2010/04/01> + 293320.000|date: 2010/04/05> + 164524.000|date: 2010/04/06> + 208716.000|date: 2010/04/07> + 291794.000|date: 2010/04/08> + 154474.000|date: 2010/04/09> + 242117.000|date: 2010/04/12> + 283924.000|date: 2010/04/13> + 454102.000|date: 2010/04/14> + 229665.000|date: 2010/04/15> + 337671.000|date: 2010/04/16> + 256949.000|date: 2010/04/19> + 184808.000|date: 2010/04/20> + 192281.000|date: 2010/04/21> + 331277.000|date: 2010/04/22> + 237032.000|date: 2010/04/23> + 172762.000|date: 2010/04/26> + 301122.000|date: 2010/04/27> + 239997.000|date: 2010/04/28> + 208989.000|date: 2010/04/29> + 258999.000|date: 2010/04/30> + 174614.000|date: 2010/05/03> + 372691.000|date: 2010/05/04> + 261517.000|date: 2010/05/05> + 439924.000|date: 2010/05/06> + 383994.000|date: 2010/05/07> + 279192.000|date: 2010/05/10> + 375435.000|date: 2010/05/11> + 329251.000|date: 2010/05/12> + 227147.000|date: 2010/05/13> + 272518.000|date: 2010/05/14> + 184442.000|date: 2010/05/17> + 252966.000|date: 2010/05/18> + 361273.000|date: 2010/05/19> + 466647.000|date: 2010/05/20> + 412099.000|date: 2010/05/21> + 204190.000|date: 2010/05/24> + 241852.000|date: 2010/05/26> + 216431.000|date: 2010/05/27> + 172312.000|date: 2010/05/28> + 207026.000|date: 2010/06/01> + 195683.000|date: 2010/06/02> + 199183.000|date: 2010/06/03> + 207681.000|date: 2010/06/04> + 190075.000|date: 2010/06/07> + 181829.000|date: 2010/06/08> + 192531.000|date: 2010/06/09> + 219265.000|date: 2010/06/10> + 164397.000|date: 2010/06/11> + 172932.000|date: 2010/06/14> + 253812.000|date: 2010/06/15> + 186749.000|date: 2010/06/16> + 153601.000|date: 2010/06/17> + 153089.000|date: 2010/06/18> + 144173.000|date: 2010/06/21> + 162892.000|date: 2010/06/22> + 175369.000|date: 2010/06/23> + 192776.000|date: 2010/06/24> + 483040.000|date: 2010/06/25> + 160846.000|date: 2010/06/28> + 294424.000|date: 2010/06/29> + 257842.000|date: 2010/06/30> + 273089.000|date: 2010/07/01> + 212036.000|date: 2010/07/02> + 301636.000|date: 2010/07/06> + 263538.000|date: 2010/07/07> + 264243.000|date: 2010/07/08> + 186872.000|date: 2010/07/09> + 136782.000|date: 2010/07/12> + 232464.000|date: 2010/07/13> + 209578.000|date: 2010/07/14> + 196926.000|date: 2010/07/15> + 205765.000|date: 2010/07/16> + 133068.000|date: 2010/07/19> + 227478.000|date: 2010/07/20> + 299222.000|date: 2010/07/21> + 218628.000|date: 2010/07/22> + 142143.000|date: 2010/07/23> + 156425.000|date: 2010/07/26> + 190618.000|date: 2010/07/27> + 183440.000|date: 2010/07/28> + 363706.000|date: 2010/07/29> + 262688.000|date: 2010/07/30> + 202193.000|date: 2010/08/02> + 236426.000|date: 2010/08/03> + 175940.000|date: 2010/08/04> + 145856.000|date: 2010/08/05> + 158896.000|date: 2010/08/06> + 92371.000|date: 2010/08/09> + 252007.000|date: 2010/08/10> + 207771.000|date: 2010/08/11> + 279438.000|date: 2010/08/12> + 159012.000|date: 2010/08/13> + 191766.000|date: 2010/08/16> + 153446.000|date: 2010/08/17> + 219473.000|date: 2010/08/19> + 272584.000|date: 2010/08/20> open |ticker: AMD> => 3.530|date: 2009/08/21> + 3.930|date: 2009/08/24> + 4.130|date: 2009/08/25> + 4.030|date: 2009/08/26> + 4.040|date: 2009/08/27> + 4.450|date: 2009/08/28> + 4.320|date: 2009/08/31> + 4.360|date: 2009/09/01> + 4.190|date: 2009/09/02> + 4.390|date: 2009/09/03> + 4.550|date: 2009/09/04> + 5.150|date: 2009/09/09> + 5.290|date: 2009/09/10> + 5.490|date: 2009/09/11> + 5.620|date: 2009/09/14> + 5.770|date: 2009/09/15> + 5.850|date: 2009/09/16> + 5.690|date: 2009/09/17> + 5.740|date: 2009/09/18> + 5.570|date: 2009/09/21> + 5.910|date: 2009/09/22> + 6.180|date: 2009/09/23> + 6.060|date: 2009/09/24> + 5.520|date: 2009/09/25> + 5.870|date: 2009/09/28> + 5.850|date: 2009/09/29> + 5.800|date: 2009/09/30> + 5.620|date: 2009/10/01> + 5.220|date: 2009/10/02> + 5.150|date: 2009/10/05> + 5.670|date: 2009/10/06> + 5.660|date: 2009/10/07> + 5.580|date: 2009/10/08> + 5.510|date: 2009/10/09> + 6.130|date: 2009/10/12> + 6.210|date: 2009/10/13> + 6.310|date: 2009/10/14> + 6.210|date: 2009/10/15> + 5.890|date: 2009/10/16> + 5.780|date: 2009/10/19> + 5.940|date: 2009/10/20> + 5.890|date: 2009/10/21> + 5.760|date: 2009/10/22> + 5.930|date: 2009/10/23> + 5.620|date: 2009/10/26> + 5.420|date: 2009/10/27> + 4.980|date: 2009/10/28> + 4.810|date: 2009/11/05> + 4.840|date: 2009/11/06> + 5.120|date: 2009/11/09> + 5.200|date: 2009/11/10> + 5.230|date: 2009/11/11> + 6.640|date: 2009/11/12> + 6.260|date: 2009/11/13> + 6.560|date: 2009/11/16> + 6.370|date: 2009/11/17> + 6.710|date: 2009/11/18> + 7.200|date: 2009/11/19> + 6.900|date: 2009/11/20> + 7.030|date: 2009/11/23> + 7.010|date: 2009/11/24> + 7.010|date: 2009/11/25> + 6.690|date: 2009/11/27> + 6.900|date: 2009/11/30> + 7.110|date: 2009/12/01> + 7.210|date: 2009/12/02> + 7.370|date: 2009/12/03> + 8.090|date: 2009/12/04> + 8.250|date: 2009/12/07> + 8.430|date: 2009/12/08> + 8.810|date: 2009/12/09> + 8.820|date: 2009/12/10> + 8.610|date: 2009/12/11> + 8.810|date: 2009/12/14> + 8.650|date: 2009/12/15> + 9.140|date: 2009/12/16> + 9.030|date: 2009/12/17> + 9.000|date: 2009/12/18> + 9.090|date: 2009/12/21> + 9.550|date: 2009/12/22> + 9.450|date: 2009/12/23> + 9.790|date: 2009/12/24> + 9.970|date: 2009/12/28> + 9.810|date: 2009/12/29> + 9.630|date: 2009/12/30> + 9.740|date: 2009/12/31> + 9.790|date: 2010/01/04> + 9.710|date: 2010/01/05> + 9.680|date: 2010/01/06> + 9.510|date: 2010/01/07> + 9.370|date: 2010/01/08> + 9.380|date: 2010/01/11> + 8.890|date: 2010/01/12> + 8.710|date: 2010/01/13> + 9.180|date: 2010/01/14> + 9.130|date: 2010/01/15> + 8.840|date: 2010/01/19> + 8.980|date: 2010/01/20> + 9.010|date: 2010/01/21> + 8.550|date: 2010/01/22> + 8.010|date: 2010/01/25> + 8.030|date: 2010/01/26> + 8.030|date: 2010/01/27> + 8.240|date: 2010/01/28> + 8.010|date: 2010/01/29> + 7.610|date: 2010/02/01> + 7.730|date: 2010/02/02> + 7.830|date: 2010/02/03> + 7.640|date: 2010/02/04> + 7.130|date: 2010/02/05> + 7.380|date: 2010/02/08> + 7.590|date: 2010/02/09> + 7.470|date: 2010/02/10> + 7.670|date: 2010/02/11> + 7.710|date: 2010/02/12> + 7.910|date: 2010/02/16> + 8.110|date: 2010/02/17> + 7.980|date: 2010/02/18> + 7.820|date: 2010/02/19> + 7.960|date: 2010/02/22> + 7.910|date: 2010/02/23> + 7.780|date: 2010/02/24> + 7.880|date: 2010/02/25> + 7.830|date: 2010/02/26> + 7.940|date: 2010/03/01> + 8.330|date: 2010/03/02> + 8.440|date: 2010/03/03> + 8.370|date: 2010/03/04> + 8.550|date: 2010/03/05> + 8.660|date: 2010/03/08> + 8.500|date: 2010/03/09> + 8.600|date: 2010/03/10> + 8.910|date: 2010/03/11> + 9.040|date: 2010/03/12> + 8.880|date: 2010/03/15> + 8.950|date: 2010/03/16> + 9.470|date: 2010/03/17> + 9.620|date: 2010/03/18> + 9.380|date: 2010/03/19> + 8.910|date: 2010/03/22> + 9.340|date: 2010/03/23> + 9.380|date: 2010/03/24> + 9.350|date: 2010/03/25> + 9.110|date: 2010/03/26> + 9.080|date: 2010/03/29> + 9.210|date: 2010/03/30> + 9.150|date: 2010/03/31> + 9.340|date: 2010/04/01> + 9.470|date: 2010/04/05> + 9.470|date: 2010/04/06> + 9.380|date: 2010/04/07> + 9.630|date: 2010/04/08> + 9.490|date: 2010/04/09> + 9.370|date: 2010/04/12> + 9.420|date: 2010/04/13> + 9.820|date: 2010/04/14> + 9.980|date: 2010/04/15> + 9.780|date: 2010/04/16> + 9.730|date: 2010/04/19> + 9.740|date: 2010/04/20> + 9.800|date: 2010/04/21> + 9.570|date: 2010/04/22> + 9.810|date: 2010/04/23> + 9.800|date: 2010/04/26> + 9.840|date: 2010/04/27> + 9.690|date: 2010/04/28> + 9.700|date: 2010/04/29> + 9.720|date: 2010/04/30> + 9.180|date: 2010/05/03> + 9.080|date: 2010/05/04> + 8.440|date: 2010/05/05> + 8.580|date: 2010/05/06> + 8.300|date: 2010/05/07> + 8.920|date: 2010/05/10> + 8.840|date: 2010/05/11> + 9.200|date: 2010/05/12> + 9.520|date: 2010/05/13> + 9.300|date: 2010/05/14> + 8.750|date: 2010/05/17> + 8.960|date: 2010/05/18> + 8.230|date: 2010/05/19> + 8.300|date: 2010/05/20> + 7.870|date: 2010/05/21> + 8.320|date: 2010/05/24> + 7.750|date: 2010/05/25> + 8.370|date: 2010/05/26> + 8.450|date: 2010/05/27> + 8.840|date: 2010/05/28> + 8.430|date: 2010/06/01> + 8.260|date: 2010/06/02> + 8.590|date: 2010/06/03> + 8.420|date: 2010/06/04> + 8.200|date: 2010/06/07> + 7.750|date: 2010/06/08> + 7.910|date: 2010/06/09> + 7.780|date: 2010/06/10> + 7.850|date: 2010/06/11> + 8.310|date: 2010/06/14> + 8.350|date: 2010/06/15> + 8.730|date: 2010/06/16> + 9.050|date: 2010/06/17> + 8.920|date: 2010/06/18> + 9.030|date: 2010/06/21> + 8.810|date: 2010/06/22> + 8.630|date: 2010/06/23> + 8.510|date: 2010/06/24> + 8.220|date: 2010/06/25> + 8.140|date: 2010/06/28> + 7.930|date: 2010/06/29> + 7.580|date: 2010/06/30> + 7.350|date: 2010/07/01> + 7.450|date: 2010/07/02> + 7.400|date: 2010/07/06> + 7.040|date: 2010/07/07> + 7.490|date: 2010/07/08> + 7.340|date: 2010/07/09> + 7.380|date: 2010/07/12> + 7.600|date: 2010/07/13> + 7.820|date: 2010/07/14> + 7.460|date: 2010/07/15> + 7.280|date: 2010/07/16> + 7.410|date: 2010/07/19> + 7.180|date: 2010/07/20> + 7.610|date: 2010/07/21> + 7.490|date: 2010/07/22> + 7.570|date: 2010/07/23> + 7.820|date: 2010/07/26> + 8.140|date: 2010/07/27> + 8.090|date: 2010/07/28> + 7.880|date: 2010/07/29> + 7.610|date: 2010/07/30> + 7.630|date: 2010/08/02> + 7.590|date: 2010/08/03> + 7.550|date: 2010/08/04> + 7.490|date: 2010/08/05> + 7.490|date: 2010/08/06> + 7.480|date: 2010/08/09> + 7.080|date: 2010/08/10> + 6.630|date: 2010/08/11> + 6.350|date: 2010/08/12> + 6.600|date: 2010/08/13> + 6.470|date: 2010/08/16> + 6.720|date: 2010/08/17> + 6.480|date: 2010/08/19> + 6.360|date: 2010/08/20> high |ticker: AMD> => 3.710|date: 2009/08/21> + 4.100|date: 2009/08/24> + 4.140|date: 2009/08/25> + 4.080|date: 2009/08/26> + 4.260|date: 2009/08/27> + 4.550|date: 2009/08/28> + 4.380|date: 2009/08/31> + 4.570|date: 2009/09/01> + 4.330|date: 2009/09/02> + 4.560|date: 2009/09/03> + 4.560|date: 2009/09/04> + 5.300|date: 2009/09/09> + 5.450|date: 2009/09/10> + 5.750|date: 2009/09/11> + 5.780|date: 2009/09/14> + 5.940|date: 2009/09/15> + 5.870|date: 2009/09/16> + 5.780|date: 2009/09/17> + 5.750|date: 2009/09/18> + 5.890|date: 2009/09/21> + 6.300|date: 2009/09/22> + 6.280|date: 2009/09/23> + 6.090|date: 2009/09/24> + 5.830|date: 2009/09/25> + 6.060|date: 2009/09/28> + 6.100|date: 2009/09/29> + 5.850|date: 2009/09/30> + 5.650|date: 2009/10/01> + 5.450|date: 2009/10/02> + 5.630|date: 2009/10/05> + 5.780|date: 2009/10/06> + 5.690|date: 2009/10/07> + 5.670|date: 2009/10/08> + 5.900|date: 2009/10/09> + 6.290|date: 2009/10/12> + 6.220|date: 2009/10/13> + 6.360|date: 2009/10/14> + 6.230|date: 2009/10/15> + 5.940|date: 2009/10/16> + 5.890|date: 2009/10/19> + 6.180|date: 2009/10/20> + 6.070|date: 2009/10/21> + 5.870|date: 2009/10/22> + 5.930|date: 2009/10/23> + 5.710|date: 2009/10/26> + 5.470|date: 2009/10/27> + 5.020|date: 2009/10/28> + 4.860|date: 2009/11/05> + 5.050|date: 2009/11/06> + 5.240|date: 2009/11/09> + 5.310|date: 2009/11/10> + 5.350|date: 2009/11/11> + 6.730|date: 2009/11/12> + 6.560|date: 2009/11/13> + 6.700|date: 2009/11/16> + 6.640|date: 2009/11/17> + 7.330|date: 2009/11/18> + 7.300|date: 2009/11/19> + 6.995|date: 2009/11/20> + 7.150|date: 2009/11/23> + 7.070|date: 2009/11/24> + 7.120|date: 2009/11/25> + 7.000|date: 2009/11/27> + 7.011|date: 2009/11/30> + 7.250|date: 2009/12/01> + 7.500|date: 2009/12/02> + 8.230|date: 2009/12/03> + 8.250|date: 2009/12/04> + 8.610|date: 2009/12/07> + 8.815|date: 2009/12/08> + 8.870|date: 2009/12/09> + 8.895|date: 2009/12/10> + 8.690|date: 2009/12/11> + 8.840|date: 2009/12/14> + 9.080|date: 2009/12/15> + 9.390|date: 2009/12/16> + 9.300|date: 2009/12/17> + 9.120|date: 2009/12/18> + 9.590|date: 2009/12/21> + 9.760|date: 2009/12/22> + 9.690|date: 2009/12/23> + 9.950|date: 2009/12/24> + 10.040|date: 2009/12/28> + 9.910|date: 2009/12/29> + 9.830|date: 2009/12/30> + 9.770|date: 2009/12/31> + 9.900|date: 2010/01/04> + 9.900|date: 2010/01/05> + 9.760|date: 2010/01/06> + 9.550|date: 2010/01/07> + 9.470|date: 2010/01/08> + 9.440|date: 2010/01/11> + 8.920|date: 2010/01/12> + 9.200|date: 2010/01/13> + 9.260|date: 2010/01/14> + 9.190|date: 2010/01/15> + 9.210|date: 2010/01/19> + 9.000|date: 2010/01/20> + 9.100|date: 2010/01/21> + 8.560|date: 2010/01/22> + 8.140|date: 2010/01/25> + 8.190|date: 2010/01/26> + 8.220|date: 2010/01/27> + 8.250|date: 2010/01/28> + 8.100|date: 2010/01/29> + 7.980|date: 2010/02/01> + 7.960|date: 2010/02/02> + 7.960|date: 2010/02/03> + 7.650|date: 2010/02/04> + 7.370|date: 2010/02/05> + 7.620|date: 2010/02/08> + 7.640|date: 2010/02/09> + 7.710|date: 2010/02/10> + 7.900|date: 2010/02/11> + 8.000|date: 2010/02/12> + 8.140|date: 2010/02/16> + 8.200|date: 2010/02/17> + 8.080|date: 2010/02/18> + 7.990|date: 2010/02/19> + 8.000|date: 2010/02/22> + 7.940|date: 2010/02/23> + 8.100|date: 2010/02/24> + 7.890|date: 2010/02/25> + 7.960|date: 2010/02/26> + 8.250|date: 2010/03/01> + 8.600|date: 2010/03/02> + 8.550|date: 2010/03/03> + 8.500|date: 2010/03/04> + 8.700|date: 2010/03/05> + 8.690|date: 2010/03/08> + 8.690|date: 2010/03/09> + 9.090|date: 2010/03/10> + 9.000|date: 2010/03/11> + 9.040|date: 2010/03/12> + 8.950|date: 2010/03/15> + 9.420|date: 2010/03/16> + 9.740|date: 2010/03/17> + 9.660|date: 2010/03/18> + 9.410|date: 2010/03/19> + 9.320|date: 2010/03/22> + 9.490|date: 2010/03/23> + 9.380|date: 2010/03/24> + 9.440|date: 2010/03/25> + 9.190|date: 2010/03/26> + 9.200|date: 2010/03/29> + 9.280|date: 2010/03/30> + 9.440|date: 2010/03/31> + 9.490|date: 2010/04/01> + 9.540|date: 2010/04/05> + 9.490|date: 2010/04/06> + 9.830|date: 2010/04/07> + 9.630|date: 2010/04/08> + 9.580|date: 2010/04/09> + 9.530|date: 2010/04/12> + 9.590|date: 2010/04/13> + 9.965|date: 2010/04/14> + 10.240|date: 2010/04/15> + 9.900|date: 2010/04/16> + 9.838|date: 2010/04/19> + 9.810|date: 2010/04/20> + 9.910|date: 2010/04/21> + 9.900|date: 2010/04/22> + 9.850|date: 2010/04/23> + 10.150|date: 2010/04/26> + 10.060|date: 2010/04/27> + 9.800|date: 2010/04/28> + 9.780|date: 2010/04/29> + 9.720|date: 2010/04/30> + 9.380|date: 2010/05/03> + 9.080|date: 2010/05/04> + 8.880|date: 2010/05/05> + 8.720|date: 2010/05/06> + 8.670|date: 2010/05/07> + 9.030|date: 2010/05/10> + 9.290|date: 2010/05/11> + 9.580|date: 2010/05/12> + 9.780|date: 2010/05/13> + 9.310|date: 2010/05/14> + 8.870|date: 2010/05/17> + 9.010|date: 2010/05/18> + 8.630|date: 2010/05/19> + 8.370|date: 2010/05/20> + 8.550|date: 2010/05/21> + 8.560|date: 2010/05/24> + 8.150|date: 2010/05/25> + 8.590|date: 2010/05/26> + 8.800|date: 2010/05/27> + 8.870|date: 2010/05/28> + 8.430|date: 2010/06/01> + 8.540|date: 2010/06/02> + 8.730|date: 2010/06/03> + 8.665|date: 2010/06/04> + 8.220|date: 2010/06/07> + 7.880|date: 2010/06/08> + 8.050|date: 2010/06/09> + 8.040|date: 2010/06/10> + 8.180|date: 2010/06/11> + 8.450|date: 2010/06/14> + 8.880|date: 2010/06/15> + 9.190|date: 2010/06/16> + 9.050|date: 2010/06/17> + 9.050|date: 2010/06/18> + 9.160|date: 2010/06/21> + 9.020|date: 2010/06/22> + 8.800|date: 2010/06/23> + 8.570|date: 2010/06/24> + 8.220|date: 2010/06/25> + 8.240|date: 2010/06/28> + 7.930|date: 2010/06/29> + 7.650|date: 2010/06/30> + 7.530|date: 2010/07/01> + 7.480|date: 2010/07/02> + 7.420|date: 2010/07/06> + 7.410|date: 2010/07/07> + 7.520|date: 2010/07/08> + 7.350|date: 2010/07/09> + 7.600|date: 2010/07/12> + 7.690|date: 2010/07/13> + 7.820|date: 2010/07/14> + 7.480|date: 2010/07/15> + 7.590|date: 2010/07/16> + 7.535|date: 2010/07/19> + 7.630|date: 2010/07/20> + 7.650|date: 2010/07/21> + 7.680|date: 2010/07/22> + 7.840|date: 2010/07/23> + 8.100|date: 2010/07/26> + 8.250|date: 2010/07/27> + 8.200|date: 2010/07/28> + 7.880|date: 2010/07/29> + 7.670|date: 2010/07/30> + 7.770|date: 2010/08/02> + 7.590|date: 2010/08/03> + 7.610|date: 2010/08/04> + 7.620|date: 2010/08/05> + 7.720|date: 2010/08/06> + 7.520|date: 2010/08/09> + 7.130|date: 2010/08/10> + 6.680|date: 2010/08/11> + 6.750|date: 2010/08/12> + 6.720|date: 2010/08/13> + 6.710|date: 2010/08/16> + 6.770|date: 2010/08/17> + 6.550|date: 2010/08/19> + 6.440|date: 2010/08/20> low |ticker: AMD> => 3.510|date: 2009/08/21> + 3.880|date: 2009/08/24> + 4.020|date: 2009/08/25> + 4.000|date: 2009/08/26> + 4.000|date: 2009/08/27> + 4.300|date: 2009/08/28> + 4.230|date: 2009/08/31> + 4.180|date: 2009/09/01> + 4.130|date: 2009/09/02> + 4.350|date: 2009/09/03> + 4.380|date: 2009/09/04> + 5.000|date: 2009/09/09> + 5.200|date: 2009/09/10> + 5.450|date: 2009/09/11> + 5.510|date: 2009/09/14> + 5.720|date: 2009/09/15> + 5.570|date: 2009/09/16> + 5.550|date: 2009/09/17> + 5.430|date: 2009/09/18> + 5.560|date: 2009/09/21> + 5.840|date: 2009/09/22> + 6.000|date: 2009/09/23> + 5.570|date: 2009/09/24> + 5.510|date: 2009/09/25> + 5.790|date: 2009/09/28> + 5.720|date: 2009/09/29> + 5.590|date: 2009/09/30> + 5.270|date: 2009/10/01> + 5.050|date: 2009/10/02> + 5.120|date: 2009/10/05> + 5.530|date: 2009/10/06> + 5.520|date: 2009/10/07> + 5.460|date: 2009/10/08> + 5.510|date: 2009/10/09> + 6.080|date: 2009/10/12> + 6.060|date: 2009/10/13> + 6.160|date: 2009/10/14> + 6.050|date: 2009/10/15> + 5.650|date: 2009/10/16> + 5.680|date: 2009/10/19> + 5.920|date: 2009/10/20> + 5.700|date: 2009/10/21> + 5.610|date: 2009/10/22> + 5.520|date: 2009/10/23> + 5.340|date: 2009/10/26> + 5.070|date: 2009/10/27> + 4.750|date: 2009/10/28> + 4.720|date: 2009/11/05> + 4.790|date: 2009/11/06> + 5.100|date: 2009/11/09> + 5.070|date: 2009/11/10> + 5.200|date: 2009/11/11> + 6.350|date: 2009/11/12> + 6.170|date: 2009/11/13> + 6.320|date: 2009/11/16> + 6.350|date: 2009/11/17> + 6.700|date: 2009/11/18> + 6.780|date: 2009/11/19> + 6.800|date: 2009/11/20> + 6.940|date: 2009/11/23> + 6.830|date: 2009/11/24> + 6.965|date: 2009/11/25> + 6.680|date: 2009/11/27> + 6.780|date: 2009/11/30> + 7.010|date: 2009/12/01> + 7.210|date: 2009/12/02> + 7.360|date: 2009/12/03> + 7.650|date: 2009/12/04> + 8.230|date: 2009/12/07> + 8.340|date: 2009/12/08> + 8.550|date: 2009/12/09> + 8.570|date: 2009/12/10> + 8.430|date: 2009/12/11> + 8.580|date: 2009/12/14> + 8.570|date: 2009/12/15> + 8.820|date: 2009/12/16> + 9.000|date: 2009/12/17> + 8.930|date: 2009/12/18> + 9.010|date: 2009/12/21> + 9.290|date: 2009/12/22> + 9.420|date: 2009/12/23> + 9.775|date: 2009/12/24> + 9.710|date: 2009/12/28> + 9.440|date: 2009/12/29> + 9.580|date: 2009/12/30> + 9.625|date: 2009/12/31> + 9.680|date: 2010/01/04> + 9.680|date: 2010/01/05> + 9.550|date: 2010/01/06> + 9.180|date: 2010/01/07> + 9.290|date: 2010/01/08> + 9.080|date: 2010/01/11> + 8.520|date: 2010/01/12> + 8.550|date: 2010/01/13> + 8.920|date: 2010/01/14> + 8.800|date: 2010/01/15> + 8.840|date: 2010/01/19> + 8.755|date: 2010/01/20> + 8.770|date: 2010/01/21> + 7.820|date: 2010/01/22> + 7.930|date: 2010/01/25> + 7.930|date: 2010/01/26> + 7.910|date: 2010/01/27> + 7.710|date: 2010/01/28> + 7.300|date: 2010/01/29> + 7.530|date: 2010/02/01> + 7.720|date: 2010/02/02> + 7.760|date: 2010/02/03> + 7.100|date: 2010/02/04> + 6.980|date: 2010/02/05> + 7.280|date: 2010/02/08> + 7.420|date: 2010/02/09> + 7.450|date: 2010/02/10> + 7.600|date: 2010/02/11> + 7.649|date: 2010/02/12> + 7.870|date: 2010/02/16> + 7.940|date: 2010/02/17> + 7.870|date: 2010/02/18> + 7.820|date: 2010/02/19> + 7.830|date: 2010/02/22> + 7.690|date: 2010/02/23> + 7.770|date: 2010/02/24> + 7.620|date: 2010/02/25> + 7.680|date: 2010/02/26> + 7.940|date: 2010/03/01> + 8.290|date: 2010/03/02> + 8.280|date: 2010/03/03> + 8.280|date: 2010/03/04> + 8.480|date: 2010/03/05> + 8.510|date: 2010/03/08> + 8.430|date: 2010/03/09> + 8.590|date: 2010/03/10> + 8.740|date: 2010/03/11> + 8.900|date: 2010/03/12> + 8.800|date: 2010/03/15> + 8.940|date: 2010/03/16> + 9.420|date: 2010/03/17> + 9.260|date: 2010/03/18> + 9.100|date: 2010/03/19> + 8.790|date: 2010/03/22> + 9.260|date: 2010/03/23> + 9.200|date: 2010/03/24> + 9.020|date: 2010/03/25> + 8.910|date: 2010/03/26> + 9.060|date: 2010/03/29> + 9.090|date: 2010/03/30> + 9.130|date: 2010/03/31> + 9.220|date: 2010/04/01> + 9.420|date: 2010/04/05> + 9.180|date: 2010/04/06> + 9.250|date: 2010/04/07> + 9.330|date: 2010/04/08> + 9.280|date: 2010/04/09> + 9.350|date: 2010/04/12> + 9.350|date: 2010/04/13> + 9.710|date: 2010/04/14> + 9.900|date: 2010/04/15> + 9.370|date: 2010/04/16> + 9.290|date: 2010/04/19> + 9.630|date: 2010/04/20> + 9.490|date: 2010/04/21> + 9.450|date: 2010/04/22> + 9.610|date: 2010/04/23> + 9.700|date: 2010/04/26> + 9.530|date: 2010/04/27> + 9.350|date: 2010/04/28> + 9.590|date: 2010/04/29> + 9.060|date: 2010/04/30> + 9.020|date: 2010/05/03> + 8.540|date: 2010/05/04> + 8.350|date: 2010/05/05> + 7.810|date: 2010/05/06> + 7.920|date: 2010/05/07> + 8.310|date: 2010/05/10> + 8.750|date: 2010/05/11> + 9.150|date: 2010/05/12> + 9.320|date: 2010/05/13> + 8.570|date: 2010/05/14> + 8.470|date: 2010/05/17> + 8.370|date: 2010/05/18> + 8.200|date: 2010/05/19> + 8.000|date: 2010/05/20> + 7.750|date: 2010/05/21> + 8.070|date: 2010/05/24> + 7.680|date: 2010/05/25> + 8.180|date: 2010/05/26> + 8.400|date: 2010/05/27> + 8.450|date: 2010/05/28> + 8.140|date: 2010/06/01> + 8.110|date: 2010/06/02> + 8.360|date: 2010/06/03> + 8.010|date: 2010/06/04> + 7.640|date: 2010/06/07> + 7.420|date: 2010/06/08> + 7.580|date: 2010/06/09> + 7.740|date: 2010/06/10> + 7.810|date: 2010/06/11> + 8.240|date: 2010/06/14> + 8.340|date: 2010/06/15> + 8.650|date: 2010/06/16> + 8.710|date: 2010/06/17> + 8.770|date: 2010/06/18> + 8.710|date: 2010/06/21> + 8.540|date: 2010/06/22> + 8.480|date: 2010/06/23> + 8.050|date: 2010/06/24> + 7.930|date: 2010/06/25> + 7.960|date: 2010/06/28> + 7.410|date: 2010/06/29> + 7.300|date: 2010/06/30> + 7.100|date: 2010/07/01> + 7.020|date: 2010/07/02> + 6.960|date: 2010/07/06> + 7.040|date: 2010/07/07> + 7.215|date: 2010/07/08> + 7.140|date: 2010/07/09> + 7.320|date: 2010/07/12> + 7.429|date: 2010/07/13> + 7.330|date: 2010/07/14> + 7.180|date: 2010/07/15> + 7.110|date: 2010/07/16> + 7.220|date: 2010/07/19> + 7.150|date: 2010/07/20> + 7.350|date: 2010/07/21> + 7.360|date: 2010/07/22> + 7.460|date: 2010/07/23> + 7.680|date: 2010/07/26> + 8.030|date: 2010/07/27> + 7.875|date: 2010/07/28> + 7.580|date: 2010/07/29> + 7.410|date: 2010/07/30> + 7.470|date: 2010/08/02> + 7.410|date: 2010/08/03> + 7.440|date: 2010/08/04> + 7.450|date: 2010/08/05> + 7.430|date: 2010/08/06> + 7.380|date: 2010/08/09> + 6.750|date: 2010/08/10> + 6.410|date: 2010/08/11> + 6.260|date: 2010/08/12> + 6.470|date: 2010/08/13> + 6.430|date: 2010/08/16> + 6.620|date: 2010/08/17> + 6.280|date: 2010/08/19> + 6.190|date: 2010/08/20> close |ticker: AMD> => 3.700|date: 2009/08/21> + 4.000|date: 2009/08/24> + 4.020|date: 2009/08/25> + 4.060|date: 2009/08/26> + 4.230|date: 2009/08/27> + 4.470|date: 2009/08/28> + 4.360|date: 2009/08/31> + 4.220|date: 2009/09/01> + 4.280|date: 2009/09/02> + 4.530|date: 2009/09/03> + 4.530|date: 2009/09/04> + 5.200|date: 2009/09/09> + 5.380|date: 2009/09/10> + 5.680|date: 2009/09/11> + 5.720|date: 2009/09/14> + 5.880|date: 2009/09/15> + 5.690|date: 2009/09/16> + 5.670|date: 2009/09/17> + 5.700|date: 2009/09/18> + 5.810|date: 2009/09/21> + 6.080|date: 2009/09/22> + 6.020|date: 2009/09/23> + 5.660|date: 2009/09/24> + 5.830|date: 2009/09/25> + 5.940|date: 2009/09/28> + 5.780|date: 2009/09/29> + 5.660|date: 2009/09/30> + 5.390|date: 2009/10/01> + 5.310|date: 2009/10/02> + 5.540|date: 2009/10/05> + 5.640|date: 2009/10/06> + 5.540|date: 2009/10/07> + 5.510|date: 2009/10/08> + 5.880|date: 2009/10/09> + 6.140|date: 2009/10/12> + 6.080|date: 2009/10/13> + 6.250|date: 2009/10/14> + 6.190|date: 2009/10/15> + 5.740|date: 2009/10/16> + 5.870|date: 2009/10/19> + 5.980|date: 2009/10/20> + 5.770|date: 2009/10/21> + 5.830|date: 2009/10/22> + 5.600|date: 2009/10/23> + 5.420|date: 2009/10/26> + 5.150|date: 2009/10/27> + 4.850|date: 2009/10/28> + 4.830|date: 2009/11/05> + 5.040|date: 2009/11/06> + 5.210|date: 2009/11/09> + 5.140|date: 2009/11/10> + 5.320|date: 2009/11/11> + 6.480|date: 2009/11/12> + 6.530|date: 2009/11/13> + 6.430|date: 2009/11/16> + 6.620|date: 2009/11/17> + 7.320|date: 2009/11/18> + 7.050|date: 2009/11/19> + 6.950|date: 2009/11/20> + 7.000|date: 2009/11/23> + 6.950|date: 2009/11/24> + 7.110|date: 2009/11/25> + 6.850|date: 2009/11/27> + 7.010|date: 2009/11/30> + 7.200|date: 2009/12/01> + 7.300|date: 2009/12/02> + 8.030|date: 2009/12/03> + 7.860|date: 2009/12/04> + 8.520|date: 2009/12/07> + 8.670|date: 2009/12/08> + 8.710|date: 2009/12/09> + 8.580|date: 2009/12/10> + 8.640|date: 2009/12/11> + 8.680|date: 2009/12/14> + 8.820|date: 2009/12/15> + 9.150|date: 2009/12/16> + 9.120|date: 2009/12/17> + 9.050|date: 2009/12/18> + 9.530|date: 2009/12/21> + 9.430|date: 2009/12/22> + 9.670|date: 2009/12/23> + 9.910|date: 2009/12/24> + 9.830|date: 2009/12/28> + 9.750|date: 2009/12/29> + 9.720|date: 2009/12/30> + 9.680|date: 2009/12/31> + 9.700|date: 2010/01/04> + 9.710|date: 2010/01/05> + 9.570|date: 2010/01/06> + 9.470|date: 2010/01/07> + 9.430|date: 2010/01/08> + 9.140|date: 2010/01/11> + 8.650|date: 2010/01/12> + 9.150|date: 2010/01/13> + 9.000|date: 2010/01/14> + 8.840|date: 2010/01/15> + 9.010|date: 2010/01/19> + 8.870|date: 2010/01/20> + 8.990|date: 2010/01/21> + 7.880|date: 2010/01/22> + 8.070|date: 2010/01/25> + 8.090|date: 2010/01/26> + 8.190|date: 2010/01/27> + 7.880|date: 2010/01/28> + 7.460|date: 2010/01/29> + 7.980|date: 2010/02/01> + 7.910|date: 2010/02/02> + 7.810|date: 2010/02/03> + 7.190|date: 2010/02/04> + 7.350|date: 2010/02/05> + 7.420|date: 2010/02/08> + 7.540|date: 2010/02/09> + 7.640|date: 2010/02/10> + 7.840|date: 2010/02/11> + 7.870|date: 2010/02/12> + 8.060|date: 2010/02/16> + 8.030|date: 2010/02/17> + 7.950|date: 2010/02/18> + 7.930|date: 2010/02/19> + 7.900|date: 2010/02/22> + 7.790|date: 2010/02/23> + 8.050|date: 2010/02/24> + 7.890|date: 2010/02/25> + 7.910|date: 2010/02/26> + 8.210|date: 2010/03/01> + 8.380|date: 2010/03/02> + 8.350|date: 2010/03/03> + 8.500|date: 2010/03/04> + 8.610|date: 2010/03/05> + 8.640|date: 2010/03/08> + 8.630|date: 2010/03/09> + 8.920|date: 2010/03/10> + 8.950|date: 2010/03/11> + 8.930|date: 2010/03/12> + 8.920|date: 2010/03/15> + 9.400|date: 2010/03/16> + 9.670|date: 2010/03/17> + 9.390|date: 2010/03/18> + 9.110|date: 2010/03/19> + 9.310|date: 2010/03/22> + 9.450|date: 2010/03/23> + 9.230|date: 2010/03/24> + 9.030|date: 2010/03/25> + 9.020|date: 2010/03/26> + 9.110|date: 2010/03/29> + 9.270|date: 2010/03/30> + 9.270|date: 2010/03/31> + 9.370|date: 2010/04/01> + 9.530|date: 2010/04/05> + 9.350|date: 2010/04/06> + 9.660|date: 2010/04/07> + 9.420|date: 2010/04/08> + 9.300|date: 2010/04/09> + 9.420|date: 2010/04/12> + 9.560|date: 2010/04/13> + 9.890|date: 2010/04/14> + 10.160|date: 2010/04/15> + 9.810|date: 2010/04/16> + 9.580|date: 2010/04/19> + 9.770|date: 2010/04/20> + 9.780|date: 2010/04/21> + 9.860|date: 2010/04/22> + 9.760|date: 2010/04/23> + 9.970|date: 2010/04/26> + 9.580|date: 2010/04/27> + 9.550|date: 2010/04/28> + 9.720|date: 2010/04/29> + 9.070|date: 2010/04/30> + 9.290|date: 2010/05/03> + 8.680|date: 2010/05/04> + 8.580|date: 2010/05/05> + 8.270|date: 2010/05/06> + 8.380|date: 2010/05/07> + 8.990|date: 2010/05/10> + 9.070|date: 2010/05/11> + 9.490|date: 2010/05/12> + 9.420|date: 2010/05/13> + 8.800|date: 2010/05/14> + 8.850|date: 2010/05/17> + 8.420|date: 2010/05/18> + 8.470|date: 2010/05/19> + 8.090|date: 2010/05/20> + 8.400|date: 2010/05/21> + 8.090|date: 2010/05/24> + 8.150|date: 2010/05/25> + 8.220|date: 2010/05/26> + 8.800|date: 2010/05/27> + 8.570|date: 2010/05/28> + 8.140|date: 2010/06/01> + 8.540|date: 2010/06/02> + 8.690|date: 2010/06/03> + 8.105|date: 2010/06/04> + 7.710|date: 2010/06/07> + 7.770|date: 2010/06/08> + 7.610|date: 2010/06/09> + 8.010|date: 2010/06/10> + 8.120|date: 2010/06/11> + 8.280|date: 2010/06/14> + 8.820|date: 2010/06/15> + 8.900|date: 2010/06/16> + 8.910|date: 2010/06/17> + 8.830|date: 2010/06/18> + 8.800|date: 2010/06/21> + 8.580|date: 2010/06/22> + 8.560|date: 2010/06/23> + 8.130|date: 2010/06/24> + 8.090|date: 2010/06/25> + 8.050|date: 2010/06/28> + 7.480|date: 2010/06/29> + 7.320|date: 2010/06/30> + 7.390|date: 2010/07/01> + 7.170|date: 2010/07/02> + 7.040|date: 2010/07/06> + 7.390|date: 2010/07/07> + 7.370|date: 2010/07/08> + 7.340|date: 2010/07/09> + 7.360|date: 2010/07/12> + 7.520|date: 2010/07/13> + 7.440|date: 2010/07/14> + 7.410|date: 2010/07/15> + 7.370|date: 2010/07/16> + 7.440|date: 2010/07/19> + 7.600|date: 2010/07/20> + 7.400|date: 2010/07/21> + 7.610|date: 2010/07/22> + 7.820|date: 2010/07/23> + 8.070|date: 2010/07/26> + 8.210|date: 2010/07/27> + 7.980|date: 2010/07/28> + 7.780|date: 2010/07/29> + 7.490|date: 2010/07/30> + 7.650|date: 2010/08/02> + 7.510|date: 2010/08/03> + 7.520|date: 2010/08/04> + 7.500|date: 2010/08/05> + 7.450|date: 2010/08/06> + 7.420|date: 2010/08/09> + 6.830|date: 2010/08/10> + 6.490|date: 2010/08/11> + 6.570|date: 2010/08/12> + 6.490|date: 2010/08/13> + 6.620|date: 2010/08/16> + 6.630|date: 2010/08/17> + 6.420|date: 2010/08/19> + 6.250|date: 2010/08/20> volume |ticker: AMD> => 201395.000|date: 2009/08/21> + 497549.000|date: 2009/08/24> + 280649.000|date: 2009/08/25> + 206861.000|date: 2009/08/26> + 261654.000|date: 2009/08/27> + 419718.000|date: 2009/08/28> + 221338.000|date: 2009/08/31> + 326025.000|date: 2009/09/01> + 190107.000|date: 2009/09/02> + 331897.000|date: 2009/09/03> + 196257.000|date: 2009/09/04> + 444158.000|date: 2009/09/09> + 391083.000|date: 2009/09/10> + 485056.000|date: 2009/09/11> + 276290.000|date: 2009/09/14> + 267572.000|date: 2009/09/15> + 433996.000|date: 2009/09/16> + 381723.000|date: 2009/09/17> + 342517.000|date: 2009/09/18> + 262926.000|date: 2009/09/21> + 399942.000|date: 2009/09/22> + 344974.000|date: 2009/09/23> + 363181.000|date: 2009/09/24> + 298299.000|date: 2009/09/25> + 202470.000|date: 2009/09/28> + 310864.000|date: 2009/09/29> + 375661.000|date: 2009/09/30> + 427594.000|date: 2009/10/01> + 318270.000|date: 2009/10/02> + 292052.000|date: 2009/10/05> + 219158.000|date: 2009/10/06> + 169110.000|date: 2009/10/07> + 202992.000|date: 2009/10/08> + 273340.000|date: 2009/10/09> + 385958.000|date: 2009/10/12> + 296470.000|date: 2009/10/13> + 322943.000|date: 2009/10/14> + 377784.000|date: 2009/10/15> + 622030.000|date: 2009/10/16> + 205475.000|date: 2009/10/19> + 355857.000|date: 2009/10/20> + 270587.000|date: 2009/10/21> + 211768.000|date: 2009/10/22> + 266628.000|date: 2009/10/23> + 268033.000|date: 2009/10/26> + 311541.000|date: 2009/10/27> + 306728.000|date: 2009/10/28> + 147310.000|date: 2009/11/05> + 209531.000|date: 2009/11/06> + 158210.000|date: 2009/11/09> + 163083.000|date: 2009/11/10> + 245331.000|date: 2009/11/11> + 1629940.000|date: 2009/11/12> + 681423.000|date: 2009/11/13> + 488042.000|date: 2009/11/16> + 267420.000|date: 2009/11/17> + 791423.000|date: 2009/11/18> + 659013.000|date: 2009/11/19> + 282266.000|date: 2009/11/20> + 292842.000|date: 2009/11/23> + 185536.000|date: 2009/11/24> + 163902.000|date: 2009/11/25> + 161850.000|date: 2009/11/27> + 193882.000|date: 2009/11/30> + 231397.000|date: 2009/12/01> + 269066.000|date: 2009/12/02> + 690198.000|date: 2009/12/03> + 438854.000|date: 2009/12/04> + 456353.000|date: 2009/12/07> + 416261.000|date: 2009/12/08> + 303307.000|date: 2009/12/09> + 261018.000|date: 2009/12/10> + 200528.000|date: 2009/12/11> + 242438.000|date: 2009/12/14> + 305163.000|date: 2009/12/15> + 431684.000|date: 2009/12/16> + 199542.000|date: 2009/12/17> + 159562.000|date: 2009/12/18> + 304487.000|date: 2009/12/21> + 262298.000|date: 2009/12/22> + 195494.000|date: 2009/12/23> + 113319.000|date: 2009/12/24> + 172675.000|date: 2009/12/28> + 209898.000|date: 2009/12/29> + 144090.000|date: 2009/12/30> + 93997.000|date: 2009/12/31> + 187486.000|date: 2010/01/04> + 221456.000|date: 2010/01/05> + 186514.000|date: 2010/01/06> + 268067.000|date: 2010/01/07> + 137572.000|date: 2010/01/08> + 237000.000|date: 2010/01/11> + 333927.000|date: 2010/01/12> + 327418.000|date: 2010/01/13> + 226587.000|date: 2010/01/14> + 343447.000|date: 2010/01/15> + 248756.000|date: 2010/01/19> + 228135.000|date: 2010/01/20> + 378886.000|date: 2010/01/21> + 691363.000|date: 2010/01/22> + 205681.000|date: 2010/01/25> + 209483.000|date: 2010/01/26> + 268330.000|date: 2010/01/27> + 320870.000|date: 2010/01/28> + 374576.000|date: 2010/01/29> + 254763.000|date: 2010/02/01> + 211180.000|date: 2010/02/02> + 145243.000|date: 2010/02/03> + 331721.000|date: 2010/02/04> + 288082.000|date: 2010/02/05> + 243042.000|date: 2010/02/08> + 199780.000|date: 2010/02/09> + 172707.000|date: 2010/02/10> + 149741.000|date: 2010/02/11> + 217896.000|date: 2010/02/12> + 135825.000|date: 2010/02/16> + 120286.000|date: 2010/02/17> + 146770.000|date: 2010/02/18> + 81111.000|date: 2010/02/19> + 97152.000|date: 2010/02/22> + 155690.000|date: 2010/02/23> + 165437.000|date: 2010/02/24> + 209567.000|date: 2010/02/25> + 170897.000|date: 2010/02/26> + 148601.000|date: 2010/03/01> + 255060.000|date: 2010/03/02> + 142615.000|date: 2010/03/03> + 144529.000|date: 2010/03/04> + 148328.000|date: 2010/03/05> + 127629.000|date: 2010/03/08> + 176658.000|date: 2010/03/09> + 234268.000|date: 2010/03/10> + 159893.000|date: 2010/03/11> + 128046.000|date: 2010/03/12> + 114288.000|date: 2010/03/15> + 253606.000|date: 2010/03/16> + 235776.000|date: 2010/03/17> + 177765.000|date: 2010/03/18> + 159379.000|date: 2010/03/19> + 151041.000|date: 2010/03/22> + 106246.000|date: 2010/03/23> + 120977.000|date: 2010/03/24> + 158319.000|date: 2010/03/25> + 121594.000|date: 2010/03/26> + 96318.000|date: 2010/03/29> + 134530.000|date: 2010/03/30> + 128508.000|date: 2010/03/31> + 117580.000|date: 2010/04/01> + 104713.000|date: 2010/04/05> + 187417.000|date: 2010/04/06> + 291298.000|date: 2010/04/07> + 214994.000|date: 2010/04/08> + 242154.000|date: 2010/04/09> + 165826.000|date: 2010/04/12> + 151252.000|date: 2010/04/13> + 292013.000|date: 2010/04/14> + 550964.000|date: 2010/04/15> + 677584.000|date: 2010/04/16> + 278760.000|date: 2010/04/19> + 212523.000|date: 2010/04/20> + 286692.000|date: 2010/04/21> + 223895.000|date: 2010/04/22> + 188416.000|date: 2010/04/23> + 243432.000|date: 2010/04/26> + 271689.000|date: 2010/04/27> + 230282.000|date: 2010/04/28> + 143595.000|date: 2010/04/29> + 379821.000|date: 2010/04/30> + 275114.000|date: 2010/05/03> + 464824.000|date: 2010/05/04> + 367572.000|date: 2010/05/05> + 448753.000|date: 2010/05/06> + 484694.000|date: 2010/05/07> + 347016.000|date: 2010/05/10> + 410701.000|date: 2010/05/11> + 335703.000|date: 2010/05/12> + 332226.000|date: 2010/05/13> + 590267.000|date: 2010/05/14> + 277266.000|date: 2010/05/17> + 297215.000|date: 2010/05/18> + 298703.000|date: 2010/05/19> + 375053.000|date: 2010/05/20> + 397365.000|date: 2010/05/21> + 244962.000|date: 2010/05/24> + 304163.000|date: 2010/05/25> + 374830.000|date: 2010/05/26> + 242256.000|date: 2010/05/27> + 280741.000|date: 2010/05/28> + 312011.000|date: 2010/06/01> + 241618.000|date: 2010/06/02> + 225408.000|date: 2010/06/03> + 376574.000|date: 2010/06/04> + 272403.000|date: 2010/06/07> + 360134.000|date: 2010/06/08> + 247602.000|date: 2010/06/09> + 279912.000|date: 2010/06/10> + 210570.000|date: 2010/06/11> + 217955.000|date: 2010/06/14> + 357024.000|date: 2010/06/15> + 335805.000|date: 2010/06/16> + 217119.000|date: 2010/06/17> + 165271.000|date: 2010/06/18> + 258796.000|date: 2010/06/21> + 238775.000|date: 2010/06/22> + 230408.000|date: 2010/06/23> + 312896.000|date: 2010/06/24> + 228593.000|date: 2010/06/25> + 215604.000|date: 2010/06/28> + 438714.000|date: 2010/06/29> + 264127.000|date: 2010/06/30> + 272915.000|date: 2010/07/01> + 260795.000|date: 2010/07/02> + 258747.000|date: 2010/07/06> + 236768.000|date: 2010/07/07> + 218494.000|date: 2010/07/08> + 203776.000|date: 2010/07/09> + 360529.000|date: 2010/07/12> + 390138.000|date: 2010/07/13> + 491396.000|date: 2010/07/14> + 513840.000|date: 2010/07/15> + 729885.000|date: 2010/07/16> + 279009.000|date: 2010/07/19> + 306434.000|date: 2010/07/20> + 281791.000|date: 2010/07/21> + 251531.000|date: 2010/07/22> + 285823.000|date: 2010/07/23> + 324655.000|date: 2010/07/26> + 345876.000|date: 2010/07/27> + 308184.000|date: 2010/07/28> + 402141.000|date: 2010/07/29> + 359061.000|date: 2010/07/30> + 291134.000|date: 2010/08/02> + 202691.000|date: 2010/08/03> + 188504.000|date: 2010/08/04> + 145886.000|date: 2010/08/05> + 330554.000|date: 2010/08/06> + 265056.000|date: 2010/08/09> + 807958.000|date: 2010/08/10> + 549558.000|date: 2010/08/11> + 551123.000|date: 2010/08/12> + 243344.000|date: 2010/08/13> + 200809.000|date: 2010/08/16> + 146969.000|date: 2010/08/17> + 216584.000|date: 2010/08/19> + 230012.000|date: 2010/08/20> open |ticker: AMGN> => 60.710|date: 2009/08/21> + 60.840|date: 2009/08/24> + 60.270|date: 2009/08/25> + 60.150|date: 2009/08/26> + 60.840|date: 2009/08/27> + 60.540|date: 2009/08/28> + 59.170|date: 2009/08/31> + 59.740|date: 2009/09/01> + 58.710|date: 2009/09/02> + 58.780|date: 2009/09/03> + 58.430|date: 2009/09/04> + 59.320|date: 2009/09/09> + 59.220|date: 2009/09/10> + 58.800|date: 2009/09/11> + 58.590|date: 2009/09/14> + 59.050|date: 2009/09/15> + 58.580|date: 2009/09/16> + 59.790|date: 2009/09/17> + 60.860|date: 2009/09/18> + 62.070|date: 2009/09/21> + 62.400|date: 2009/09/22> + 60.920|date: 2009/09/23> + 60.580|date: 2009/09/24> + 60.480|date: 2009/09/25> + 60.390|date: 2009/09/28> + 60.500|date: 2009/09/29> + 60.520|date: 2009/09/30> + 60.240|date: 2009/10/01> + 58.880|date: 2009/10/02> + 58.590|date: 2009/10/05> + 58.370|date: 2009/10/06> + 58.700|date: 2009/10/07> + 58.980|date: 2009/10/08> + 59.010|date: 2009/10/09> + 59.960|date: 2009/10/12> + 59.330|date: 2009/10/13> + 59.440|date: 2009/10/14> + 60.550|date: 2009/10/15> + 61.470|date: 2009/10/16> + 59.800|date: 2009/10/19> + 59.710|date: 2009/10/20> + 58.670|date: 2009/10/21> + 57.720|date: 2009/10/22> + 56.780|date: 2009/10/23> + 56.280|date: 2009/10/26> + 53.970|date: 2009/10/27> + 54.380|date: 2009/10/28> + 53.060|date: 2009/11/05> + 54.360|date: 2009/11/06> + 54.650|date: 2009/11/09> + 54.920|date: 2009/11/10> + 54.180|date: 2009/11/11> + 55.370|date: 2009/11/13> + 55.520|date: 2009/11/16> + 56.020|date: 2009/11/17> + 56.030|date: 2009/11/18> + 56.050|date: 2009/11/19> + 55.690|date: 2009/11/20> + 55.790|date: 2009/11/23> + 56.280|date: 2009/11/24> + 56.740|date: 2009/11/25> + 55.980|date: 2009/11/27> + 56.490|date: 2009/11/30> + 56.360|date: 2009/12/01> + 57.080|date: 2009/12/02> + 57.340|date: 2009/12/03> + 57.110|date: 2009/12/04> + 57.300|date: 2009/12/07> + 56.090|date: 2009/12/08> + 55.500|date: 2009/12/09> + 56.040|date: 2009/12/10> + 56.250|date: 2009/12/11> + 56.460|date: 2009/12/14> + 56.590|date: 2009/12/15> + 55.670|date: 2009/12/16> + 54.970|date: 2009/12/17> + 55.150|date: 2009/12/18> + 56.050|date: 2009/12/21> + 57.360|date: 2009/12/22> + 57.450|date: 2009/12/23> + 57.260|date: 2009/12/24> + 57.450|date: 2009/12/28> + 57.830|date: 2009/12/29> + 57.420|date: 2009/12/30> + 57.420|date: 2009/12/31> + 56.850|date: 2010/01/04> + 57.450|date: 2010/01/05> + 57.200|date: 2010/01/06> + 56.375|date: 2010/01/07> + 55.880|date: 2010/01/08> + 56.820|date: 2010/01/11> + 57.100|date: 2010/01/12> + 56.330|date: 2010/01/13> + 56.380|date: 2010/01/14> + 56.400|date: 2010/01/15> + 56.270|date: 2010/01/19> + 57.480|date: 2010/01/20> + 57.410|date: 2010/01/21> + 56.700|date: 2010/01/22> + 56.660|date: 2010/01/25> + 56.040|date: 2010/01/26> + 56.410|date: 2010/01/27> + 57.940|date: 2010/01/28> + 58.270|date: 2010/01/29> + 58.520|date: 2010/02/01> + 58.540|date: 2010/02/02> + 59.000|date: 2010/02/03> + 58.850|date: 2010/02/04> + 57.530|date: 2010/02/05> + 57.470|date: 2010/02/08> + 58.170|date: 2010/02/09> + 57.050|date: 2010/02/10> + 56.730|date: 2010/02/11> + 56.020|date: 2010/02/12> + 56.620|date: 2010/02/16> + 57.000|date: 2010/02/17> + 57.210|date: 2010/02/18> + 57.230|date: 2010/02/19> + 57.360|date: 2010/02/22> + 56.970|date: 2010/02/23> + 56.520|date: 2010/02/24> + 56.300|date: 2010/02/25> + 56.270|date: 2010/02/26> + 56.730|date: 2010/03/01> + 56.910|date: 2010/03/02> + 56.740|date: 2010/03/03> + 56.920|date: 2010/03/04> + 56.680|date: 2010/03/05> + 57.250|date: 2010/03/08> + 57.430|date: 2010/03/09> + 57.550|date: 2010/03/10> + 57.450|date: 2010/03/11> + 57.690|date: 2010/03/12> + 57.470|date: 2010/03/15> + 57.250|date: 2010/03/16> + 57.300|date: 2010/03/17> + 57.290|date: 2010/03/18> + 58.820|date: 2010/03/19> + 59.650|date: 2010/03/22> + 59.920|date: 2010/03/23> + 59.750|date: 2010/03/24> + 59.390|date: 2010/03/25> + 59.320|date: 2010/03/26> + 59.680|date: 2010/03/29> + 59.740|date: 2010/03/30> + 59.980|date: 2010/03/31> + 60.040|date: 2010/04/01> + 60.600|date: 2010/04/05> + 60.200|date: 2010/04/06> + 60.230|date: 2010/04/07> + 60.320|date: 2010/04/08> + 60.310|date: 2010/04/09> + 60.620|date: 2010/04/12> + 59.960|date: 2010/04/13> + 60.520|date: 2010/04/14> + 60.760|date: 2010/04/15> + 60.640|date: 2010/04/16> + 60.490|date: 2010/04/19> + 61.090|date: 2010/04/20> + 59.930|date: 2010/04/21> + 57.500|date: 2010/04/22> + 57.990|date: 2010/04/23> + 58.970|date: 2010/04/26> + 58.330|date: 2010/04/27> + 57.925|date: 2010/04/28> + 58.230|date: 2010/04/29> + 58.880|date: 2010/04/30> + 57.320|date: 2010/05/03> + 57.080|date: 2010/05/04> + 56.900|date: 2010/05/05> + 56.300|date: 2010/05/06> + 54.520|date: 2010/05/07> + 55.480|date: 2010/05/10> + 55.000|date: 2010/05/11> + 56.000|date: 2010/05/12> + 55.910|date: 2010/05/13> + 55.710|date: 2010/05/14> + 55.370|date: 2010/05/17> + 54.980|date: 2010/05/18> + 54.410|date: 2010/05/19> + 54.250|date: 2010/05/20> + 52.160|date: 2010/05/21> + 52.060|date: 2010/05/24> + 51.980|date: 2010/05/25> + 52.030|date: 2010/05/26> + 51.060|date: 2010/05/27> + 51.780|date: 2010/05/28> + 51.540|date: 2010/06/01> + 53.580|date: 2010/06/02> + 55.780|date: 2010/06/03> + 54.800|date: 2010/06/04> + 54.210|date: 2010/06/07> + 53.400|date: 2010/06/08> + 53.800|date: 2010/06/09> + 53.610|date: 2010/06/10> + 53.620|date: 2010/06/11> + 54.210|date: 2010/06/14> + 54.170|date: 2010/06/15> + 54.780|date: 2010/06/16> + 55.190|date: 2010/06/17> + 55.350|date: 2010/06/18> + 56.780|date: 2010/06/21> + 56.540|date: 2010/06/22> + 55.760|date: 2010/06/23> + 55.840|date: 2010/06/24> + 56.250|date: 2010/06/25> + 56.090|date: 2010/06/28> + 54.730|date: 2010/06/29> + 53.860|date: 2010/06/30> + 52.510|date: 2010/07/01> + 51.980|date: 2010/07/02> + 52.090|date: 2010/07/06> + 51.830|date: 2010/07/07> + 51.550|date: 2010/07/08> + 52.350|date: 2010/07/09> + 52.250|date: 2010/07/12> + 52.640|date: 2010/07/13> + 52.370|date: 2010/07/14> + 52.380|date: 2010/07/15> + 52.910|date: 2010/07/16> + 52.320|date: 2010/07/19> + 52.860|date: 2010/07/20> + 53.250|date: 2010/07/21> + 52.700|date: 2010/07/22> + 53.150|date: 2010/07/23> + 52.740|date: 2010/07/26> + 53.940|date: 2010/07/27> + 54.260|date: 2010/07/28> + 54.140|date: 2010/07/29> + 52.880|date: 2010/07/30> + 55.210|date: 2010/08/02> + 54.760|date: 2010/08/03> + 54.980|date: 2010/08/04> + 55.380|date: 2010/08/05> + 54.740|date: 2010/08/06> + 55.960|date: 2010/08/09> + 55.350|date: 2010/08/10> + 54.750|date: 2010/08/11> + 53.170|date: 2010/08/12> + 54.390|date: 2010/08/13> + 54.230|date: 2010/08/16> + 53.930|date: 2010/08/17> + 53.830|date: 2010/08/19> high |ticker: AMGN> => 61.010|date: 2009/08/21> + 60.840|date: 2009/08/24> + 60.980|date: 2009/08/25> + 61.790|date: 2009/08/26> + 61.180|date: 2009/08/27> + 60.790|date: 2009/08/28> + 60.160|date: 2009/08/31> + 60.660|date: 2009/09/01> + 59.340|date: 2009/09/02> + 58.810|date: 2009/09/03> + 59.020|date: 2009/09/04> + 59.570|date: 2009/09/09> + 59.450|date: 2009/09/10> + 59.020|date: 2009/09/11> + 59.520|date: 2009/09/14> + 59.080|date: 2009/09/15> + 59.770|date: 2009/09/16> + 60.560|date: 2009/09/17> + 61.300|date: 2009/09/18> + 62.370|date: 2009/09/21> + 62.515|date: 2009/09/22> + 61.000|date: 2009/09/23> + 61.220|date: 2009/09/24> + 61.170|date: 2009/09/25> + 61.480|date: 2009/09/28> + 61.250|date: 2009/09/29> + 60.670|date: 2009/09/30> + 60.440|date: 2009/10/01> + 59.260|date: 2009/10/02> + 58.795|date: 2009/10/05> + 59.370|date: 2009/10/06> + 58.873|date: 2009/10/07> + 59.440|date: 2009/10/08> + 59.760|date: 2009/10/09> + 60.400|date: 2009/10/12> + 59.570|date: 2009/10/13> + 60.770|date: 2009/10/14> + 61.850|date: 2009/10/15> + 61.730|date: 2009/10/16> + 61.200|date: 2009/10/19> + 59.840|date: 2009/10/20> + 59.990|date: 2009/10/21> + 57.740|date: 2009/10/22> + 56.820|date: 2009/10/23> + 56.620|date: 2009/10/26> + 54.850|date: 2009/10/27> + 54.790|date: 2009/10/28> + 54.320|date: 2009/11/05> + 54.940|date: 2009/11/06> + 55.130|date: 2009/11/09> + 54.965|date: 2009/11/10> + 54.850|date: 2009/11/11> + 55.640|date: 2009/11/13> + 56.350|date: 2009/11/16> + 56.350|date: 2009/11/17> + 56.470|date: 2009/11/18> + 56.240|date: 2009/11/19> + 55.790|date: 2009/11/20> + 56.590|date: 2009/11/23> + 56.800|date: 2009/11/24> + 57.730|date: 2009/11/25> + 56.980|date: 2009/11/27> + 57.000|date: 2009/11/30> + 57.250|date: 2009/12/01> + 57.880|date: 2009/12/02> + 57.570|date: 2009/12/03> + 57.450|date: 2009/12/04> + 57.450|date: 2009/12/07> + 56.210|date: 2009/12/08> + 56.210|date: 2009/12/09> + 56.850|date: 2009/12/10> + 56.680|date: 2009/12/11> + 57.100|date: 2009/12/14> + 56.790|date: 2009/12/15> + 56.140|date: 2009/12/16> + 55.040|date: 2009/12/17> + 56.010|date: 2009/12/18> + 57.120|date: 2009/12/21> + 57.560|date: 2009/12/22> + 57.670|date: 2009/12/23> + 57.450|date: 2009/12/24> + 57.730|date: 2009/12/28> + 57.920|date: 2009/12/29> + 57.800|date: 2009/12/30> + 57.500|date: 2009/12/31> + 57.870|date: 2010/01/04> + 57.690|date: 2010/01/05> + 57.390|date: 2010/01/06> + 56.530|date: 2010/01/07> + 56.830|date: 2010/01/08> + 57.360|date: 2010/01/11> + 57.420|date: 2010/01/12> + 56.750|date: 2010/01/13> + 56.530|date: 2010/01/14> + 56.510|date: 2010/01/15> + 57.750|date: 2010/01/19> + 57.620|date: 2010/01/20> + 57.560|date: 2010/01/21> + 57.300|date: 2010/01/22> + 56.790|date: 2010/01/25> + 56.870|date: 2010/01/26> + 57.880|date: 2010/01/27> + 58.780|date: 2010/01/28> + 58.930|date: 2010/01/29> + 58.840|date: 2010/02/01> + 59.300|date: 2010/02/02> + 59.420|date: 2010/02/03> + 59.060|date: 2010/02/04> + 58.030|date: 2010/02/05> + 57.920|date: 2010/02/08> + 58.400|date: 2010/02/09> + 57.290|date: 2010/02/10> + 57.000|date: 2010/02/11> + 56.720|date: 2010/02/12> + 57.000|date: 2010/02/16> + 57.570|date: 2010/02/17> + 57.440|date: 2010/02/18> + 57.710|date: 2010/02/19> + 57.440|date: 2010/02/22> + 57.224|date: 2010/02/23> + 56.980|date: 2010/02/24> + 56.480|date: 2010/02/25> + 57.030|date: 2010/02/26> + 57.090|date: 2010/03/01> + 57.020|date: 2010/03/02> + 57.170|date: 2010/03/03> + 57.080|date: 2010/03/04> + 57.260|date: 2010/03/05> + 58.100|date: 2010/03/08> + 57.930|date: 2010/03/09> + 57.990|date: 2010/03/10> + 57.740|date: 2010/03/11> + 57.750|date: 2010/03/12> + 57.750|date: 2010/03/15> + 57.540|date: 2010/03/16> + 57.430|date: 2010/03/17> + 58.440|date: 2010/03/18> + 60.130|date: 2010/03/19> + 60.390|date: 2010/03/22> + 60.080|date: 2010/03/23> + 60.000|date: 2010/03/24> + 59.790|date: 2010/03/25> + 59.920|date: 2010/03/26> + 60.150|date: 2010/03/29> + 60.270|date: 2010/03/30> + 60.220|date: 2010/03/31> + 60.940|date: 2010/04/01> + 60.890|date: 2010/04/05> + 60.485|date: 2010/04/06> + 60.760|date: 2010/04/07> + 60.830|date: 2010/04/08> + 60.920|date: 2010/04/09> + 60.900|date: 2010/04/12> + 60.900|date: 2010/04/13> + 61.200|date: 2010/04/14> + 61.070|date: 2010/04/15> + 61.060|date: 2010/04/16> + 61.260|date: 2010/04/19> + 61.100|date: 2010/04/20> + 60.000|date: 2010/04/21> + 58.730|date: 2010/04/22> + 59.000|date: 2010/04/23> + 59.200|date: 2010/04/26> + 58.920|date: 2010/04/27> + 58.560|date: 2010/04/28> + 59.050|date: 2010/04/29> + 59.030|date: 2010/04/30> + 57.950|date: 2010/05/03> + 57.230|date: 2010/05/04> + 57.350|date: 2010/05/05> + 56.490|date: 2010/05/06> + 55.280|date: 2010/05/07> + 56.950|date: 2010/05/10> + 56.740|date: 2010/05/11> + 56.840|date: 2010/05/12> + 56.510|date: 2010/05/13> + 55.880|date: 2010/05/14> + 55.380|date: 2010/05/17> + 55.350|date: 2010/05/18> + 55.760|date: 2010/05/19> + 54.740|date: 2010/05/20> + 53.490|date: 2010/05/21> + 53.150|date: 2010/05/24> + 52.660|date: 2010/05/25> + 52.440|date: 2010/05/26> + 51.450|date: 2010/05/27> + 52.230|date: 2010/05/28> + 52.390|date: 2010/06/01> + 56.320|date: 2010/06/02> + 56.030|date: 2010/06/03> + 55.360|date: 2010/06/04> + 54.210|date: 2010/06/07> + 53.890|date: 2010/06/08> + 54.055|date: 2010/06/09> + 54.285|date: 2010/06/10> + 54.460|date: 2010/06/11> + 54.820|date: 2010/06/14> + 55.160|date: 2010/06/15> + 55.520|date: 2010/06/16> + 55.450|date: 2010/06/17> + 55.820|date: 2010/06/18> + 58.320|date: 2010/06/21> + 57.200|date: 2010/06/22> + 56.640|date: 2010/06/23> + 56.780|date: 2010/06/24> + 57.075|date: 2010/06/25> + 56.090|date: 2010/06/28> + 54.959|date: 2010/06/29> + 54.490|date: 2010/06/30> + 52.590|date: 2010/07/01> + 52.500|date: 2010/07/02> + 52.240|date: 2010/07/06> + 51.900|date: 2010/07/07> + 52.260|date: 2010/07/08> + 52.610|date: 2010/07/09> + 52.560|date: 2010/07/12> + 53.290|date: 2010/07/13> + 53.000|date: 2010/07/14> + 53.220|date: 2010/07/15> + 53.130|date: 2010/07/16> + 53.610|date: 2010/07/19> + 53.202|date: 2010/07/20> + 53.310|date: 2010/07/21> + 53.830|date: 2010/07/22> + 53.180|date: 2010/07/23> + 53.890|date: 2010/07/26> + 55.060|date: 2010/07/27> + 54.680|date: 2010/07/28> + 54.398|date: 2010/07/29> + 55.040|date: 2010/07/30> + 55.340|date: 2010/08/02> + 55.280|date: 2010/08/03> + 55.960|date: 2010/08/04> + 55.610|date: 2010/08/05> + 56.000|date: 2010/08/06> + 56.000|date: 2010/08/09> + 56.135|date: 2010/08/10> + 54.900|date: 2010/08/11> + 54.980|date: 2010/08/12> + 55.360|date: 2010/08/13> + 54.600|date: 2010/08/16> + 54.380|date: 2010/08/17> + 53.990|date: 2010/08/19> low |ticker: AMGN> => 59.700|date: 2009/08/21> + 60.030|date: 2009/08/24> + 60.120|date: 2009/08/25> + 60.020|date: 2009/08/26> + 60.000|date: 2009/08/27> + 59.160|date: 2009/08/28> + 59.150|date: 2009/08/31> + 58.650|date: 2009/09/01> + 58.560|date: 2009/09/02> + 57.640|date: 2009/09/03> + 58.120|date: 2009/09/04> + 58.780|date: 2009/09/09> + 58.640|date: 2009/09/10> + 58.420|date: 2009/09/11> + 58.500|date: 2009/09/14> + 58.100|date: 2009/09/15> + 58.460|date: 2009/09/16> + 59.618|date: 2009/09/17> + 60.430|date: 2009/09/18> + 61.170|date: 2009/09/21> + 60.580|date: 2009/09/22> + 60.270|date: 2009/09/23> + 60.340|date: 2009/09/24> + 60.220|date: 2009/09/25> + 60.330|date: 2009/09/28> + 60.160|date: 2009/09/29> + 59.600|date: 2009/09/30> + 58.980|date: 2009/10/01> + 58.360|date: 2009/10/02> + 58.010|date: 2009/10/05> + 58.170|date: 2009/10/06> + 58.300|date: 2009/10/07> + 58.710|date: 2009/10/08> + 58.970|date: 2009/10/09> + 59.350|date: 2009/10/12> + 58.950|date: 2009/10/13> + 59.350|date: 2009/10/14> + 60.350|date: 2009/10/15> + 60.690|date: 2009/10/16> + 59.500|date: 2009/10/19> + 58.030|date: 2009/10/20> + 58.200|date: 2009/10/21> + 56.040|date: 2009/10/22> + 55.750|date: 2009/10/23> + 54.070|date: 2009/10/26> + 53.800|date: 2009/10/27> + 53.690|date: 2009/10/28> + 52.770|date: 2009/11/05> + 53.870|date: 2009/11/06> + 54.510|date: 2009/11/09> + 53.805|date: 2009/11/10> + 54.160|date: 2009/11/11> + 55.180|date: 2009/11/13> + 55.330|date: 2009/11/16> + 55.820|date: 2009/11/17> + 55.800|date: 2009/11/18> + 55.500|date: 2009/11/19> + 55.120|date: 2009/11/20> + 55.750|date: 2009/11/23> + 56.180|date: 2009/11/24> + 56.710|date: 2009/11/25> + 55.580|date: 2009/11/27> + 56.250|date: 2009/11/30> + 56.340|date: 2009/12/01> + 57.030|date: 2009/12/02> + 56.290|date: 2009/12/03> + 56.540|date: 2009/12/04> + 56.330|date: 2009/12/07> + 55.720|date: 2009/12/08> + 55.380|date: 2009/12/09> + 56.000|date: 2009/12/10> + 56.040|date: 2009/12/11> + 56.400|date: 2009/12/14> + 55.550|date: 2009/12/15> + 55.040|date: 2009/12/16> + 54.120|date: 2009/12/17> + 54.900|date: 2009/12/18> + 56.000|date: 2009/12/21> + 57.070|date: 2009/12/22> + 57.050|date: 2009/12/23> + 56.900|date: 2009/12/24> + 57.230|date: 2009/12/28> + 57.170|date: 2009/12/29> + 57.300|date: 2009/12/30> + 56.570|date: 2009/12/31> + 56.560|date: 2010/01/04> + 56.270|date: 2010/01/05> + 56.500|date: 2010/01/06> + 54.650|date: 2010/01/07> + 55.640|date: 2010/01/08> + 56.620|date: 2010/01/11> + 54.820|date: 2010/01/12> + 55.960|date: 2010/01/13> + 55.910|date: 2010/01/14> + 55.650|date: 2010/01/15> + 56.240|date: 2010/01/19> + 56.410|date: 2010/01/20> + 56.310|date: 2010/01/21> + 56.530|date: 2010/01/22> + 55.550|date: 2010/01/25> + 55.700|date: 2010/01/26> + 56.350|date: 2010/01/27> + 57.560|date: 2010/01/28> + 58.160|date: 2010/01/29> + 58.370|date: 2010/02/01> + 58.410|date: 2010/02/02> + 58.860|date: 2010/02/03> + 57.330|date: 2010/02/04> + 56.640|date: 2010/02/05> + 56.700|date: 2010/02/08> + 56.700|date: 2010/02/09> + 56.370|date: 2010/02/10> + 56.230|date: 2010/02/11> + 56.020|date: 2010/02/12> + 56.200|date: 2010/02/16> + 56.750|date: 2010/02/17> + 57.100|date: 2010/02/18> + 56.950|date: 2010/02/19> + 56.800|date: 2010/02/22> + 56.350|date: 2010/02/23> + 56.354|date: 2010/02/24> + 55.780|date: 2010/02/25> + 56.100|date: 2010/02/26> + 56.720|date: 2010/03/01> + 56.470|date: 2010/03/02> + 56.670|date: 2010/03/03> + 56.370|date: 2010/03/04> + 56.210|date: 2010/03/05> + 57.200|date: 2010/03/08> + 57.261|date: 2010/03/09> + 57.500|date: 2010/03/10> + 57.080|date: 2010/03/11> + 57.160|date: 2010/03/12> + 56.530|date: 2010/03/15> + 56.710|date: 2010/03/16> + 56.900|date: 2010/03/17> + 57.160|date: 2010/03/18> + 57.650|date: 2010/03/19> + 59.500|date: 2010/03/22> + 59.610|date: 2010/03/23> + 58.960|date: 2010/03/24> + 59.000|date: 2010/03/25> + 59.000|date: 2010/03/26> + 59.610|date: 2010/03/29> + 59.560|date: 2010/03/30> + 59.690|date: 2010/03/31> + 59.949|date: 2010/04/01> + 60.270|date: 2010/04/05> + 59.840|date: 2010/04/06> + 60.080|date: 2010/04/07> + 59.870|date: 2010/04/08> + 60.260|date: 2010/04/09> + 60.165|date: 2010/04/12> + 59.930|date: 2010/04/13> + 60.380|date: 2010/04/14> + 60.450|date: 2010/04/15> + 60.040|date: 2010/04/16> + 60.160|date: 2010/04/19> + 59.900|date: 2010/04/20> + 58.110|date: 2010/04/21> + 57.030|date: 2010/04/22> + 57.760|date: 2010/04/23> + 58.410|date: 2010/04/26> + 57.780|date: 2010/04/27> + 57.780|date: 2010/04/28> + 58.070|date: 2010/04/29> + 57.290|date: 2010/04/30> + 57.130|date: 2010/05/03> + 55.910|date: 2010/05/04> + 56.300|date: 2010/05/05> + 52.800|date: 2010/05/06> + 53.515|date: 2010/05/07> + 55.160|date: 2010/05/10> + 55.000|date: 2010/05/11> + 55.517|date: 2010/05/12> + 55.780|date: 2010/05/13> + 54.210|date: 2010/05/14> + 53.880|date: 2010/05/17> + 54.560|date: 2010/05/18> + 54.340|date: 2010/05/19> + 52.840|date: 2010/05/20> + 51.820|date: 2010/05/21> + 51.630|date: 2010/05/24> + 51.170|date: 2010/05/25> + 50.320|date: 2010/05/26> + 50.660|date: 2010/05/27> + 51.460|date: 2010/05/28> + 50.750|date: 2010/06/01> + 53.310|date: 2010/06/02> + 54.940|date: 2010/06/03> + 54.150|date: 2010/06/04> + 53.200|date: 2010/06/07> + 52.960|date: 2010/06/08> + 52.940|date: 2010/06/09> + 53.280|date: 2010/06/10> + 53.530|date: 2010/06/11> + 54.030|date: 2010/06/14> + 54.080|date: 2010/06/15> + 54.700|date: 2010/06/16> + 54.510|date: 2010/06/17> + 54.600|date: 2010/06/18> + 56.310|date: 2010/06/21> + 56.040|date: 2010/06/22> + 55.370|date: 2010/06/23> + 55.720|date: 2010/06/24> + 55.500|date: 2010/06/25> + 55.000|date: 2010/06/28> + 53.830|date: 2010/06/29> + 52.599|date: 2010/06/30> + 51.000|date: 2010/07/01> + 51.410|date: 2010/07/02> + 50.750|date: 2010/07/06> + 50.560|date: 2010/07/07> + 51.020|date: 2010/07/08> + 51.900|date: 2010/07/09> + 51.900|date: 2010/07/12> + 52.540|date: 2010/07/13> + 52.280|date: 2010/07/14> + 52.290|date: 2010/07/15> + 51.925|date: 2010/07/16> + 52.310|date: 2010/07/19> + 52.080|date: 2010/07/20> + 52.090|date: 2010/07/21> + 52.620|date: 2010/07/22> + 51.610|date: 2010/07/23> + 52.580|date: 2010/07/26> + 53.780|date: 2010/07/27> + 52.760|date: 2010/07/28> + 52.830|date: 2010/07/29> + 52.430|date: 2010/07/30> + 54.680|date: 2010/08/02> + 54.490|date: 2010/08/03> + 54.680|date: 2010/08/04> + 55.170|date: 2010/08/05> + 54.520|date: 2010/08/06> + 55.420|date: 2010/08/09> + 54.830|date: 2010/08/10> + 53.500|date: 2010/08/11> + 53.040|date: 2010/08/12> + 54.180|date: 2010/08/13> + 53.570|date: 2010/08/16> + 53.690|date: 2010/08/17> + 52.290|date: 2010/08/19> close |ticker: AMGN> => 60.640|date: 2009/08/21> + 60.380|date: 2009/08/24> + 60.360|date: 2009/08/25> + 61.240|date: 2009/08/26> + 60.250|date: 2009/08/27> + 59.610|date: 2009/08/28> + 59.780|date: 2009/08/31> + 58.980|date: 2009/09/01> + 59.100|date: 2009/09/02> + 58.470|date: 2009/09/03> + 58.950|date: 2009/09/04> + 59.180|date: 2009/09/09> + 59.030|date: 2009/09/10> + 58.540|date: 2009/09/11> + 59.210|date: 2009/09/14> + 58.480|date: 2009/09/15> + 59.690|date: 2009/09/16> + 60.520|date: 2009/09/17> + 60.800|date: 2009/09/18> + 62.310|date: 2009/09/21> + 60.830|date: 2009/09/22> + 60.550|date: 2009/09/23> + 60.780|date: 2009/09/24> + 60.270|date: 2009/09/25> + 60.450|date: 2009/09/28> + 60.460|date: 2009/09/29> + 60.230|date: 2009/09/30> + 59.000|date: 2009/10/01> + 58.580|date: 2009/10/02> + 58.310|date: 2009/10/05> + 58.860|date: 2009/10/06> + 58.540|date: 2009/10/07> + 58.890|date: 2009/10/08> + 59.420|date: 2009/10/09> + 59.510|date: 2009/10/12> + 59.270|date: 2009/10/13> + 60.570|date: 2009/10/14> + 61.830|date: 2009/10/15> + 61.320|date: 2009/10/16> + 60.240|date: 2009/10/19> + 58.140|date: 2009/10/20> + 59.400|date: 2009/10/21> + 56.850|date: 2009/10/22> + 56.170|date: 2009/10/23> + 54.330|date: 2009/10/26> + 54.410|date: 2009/10/27> + 53.710|date: 2009/10/28> + 54.050|date: 2009/11/05> + 54.690|date: 2009/11/06> + 54.910|date: 2009/11/09> + 54.100|date: 2009/11/10> + 54.780|date: 2009/11/11> + 55.410|date: 2009/11/13> + 56.140|date: 2009/11/16> + 56.280|date: 2009/11/17> + 56.140|date: 2009/11/18> + 56.060|date: 2009/11/19> + 55.380|date: 2009/11/20> + 56.250|date: 2009/11/23> + 56.800|date: 2009/11/24> + 57.080|date: 2009/11/25> + 56.500|date: 2009/11/27> + 56.350|date: 2009/11/30> + 57.080|date: 2009/12/01> + 57.500|date: 2009/12/02> + 56.550|date: 2009/12/03> + 56.850|date: 2009/12/04> + 56.480|date: 2009/12/07> + 55.930|date: 2009/12/08> + 56.080|date: 2009/12/09> + 56.200|date: 2009/12/10> + 56.310|date: 2009/12/11> + 56.860|date: 2009/12/14> + 55.750|date: 2009/12/15> + 55.070|date: 2009/12/16> + 54.580|date: 2009/12/17> + 55.800|date: 2009/12/18> + 56.730|date: 2009/12/21> + 57.220|date: 2009/12/22> + 57.350|date: 2009/12/23> + 57.420|date: 2009/12/24> + 57.660|date: 2009/12/28> + 57.520|date: 2009/12/29> + 57.540|date: 2009/12/30> + 56.570|date: 2009/12/31> + 57.715|date: 2010/01/04> + 57.220|date: 2010/01/05> + 56.790|date: 2010/01/06> + 56.270|date: 2010/01/07> + 56.770|date: 2010/01/08> + 57.020|date: 2010/01/11> + 56.030|date: 2010/01/12> + 56.530|date: 2010/01/13> + 56.160|date: 2010/01/14> + 56.250|date: 2010/01/15> + 57.550|date: 2010/01/19> + 57.200|date: 2010/01/20> + 56.630|date: 2010/01/21> + 56.600|date: 2010/01/22> + 55.710|date: 2010/01/25> + 56.580|date: 2010/01/26> + 57.740|date: 2010/01/27> + 58.080|date: 2010/01/28> + 58.480|date: 2010/01/29> + 58.720|date: 2010/02/01> + 59.230|date: 2010/02/02> + 59.070|date: 2010/02/03> + 57.530|date: 2010/02/04> + 57.680|date: 2010/02/05> + 57.460|date: 2010/02/08> + 57.210|date: 2010/02/09> + 56.840|date: 2010/02/10> + 56.501|date: 2010/02/11> + 56.480|date: 2010/02/12> + 56.990|date: 2010/02/16> + 57.200|date: 2010/02/17> + 57.270|date: 2010/02/18> + 57.380|date: 2010/02/19> + 57.100|date: 2010/02/22> + 56.380|date: 2010/02/23> + 56.740|date: 2010/02/24> + 56.250|date: 2010/02/25> + 56.610|date: 2010/02/26> + 56.900|date: 2010/03/01> + 56.870|date: 2010/03/02> + 56.900|date: 2010/03/03> + 56.770|date: 2010/03/04> + 57.240|date: 2010/03/05> + 57.610|date: 2010/03/08> + 57.760|date: 2010/03/09> + 57.780|date: 2010/03/10> + 57.490|date: 2010/03/11> + 57.430|date: 2010/03/12> + 56.890|date: 2010/03/15> + 57.420|date: 2010/03/16> + 57.430|date: 2010/03/17> + 58.310|date: 2010/03/18> + 60.000|date: 2010/03/19> + 60.090|date: 2010/03/22> + 60.060|date: 2010/03/23> + 59.070|date: 2010/03/24> + 59.260|date: 2010/03/25> + 59.410|date: 2010/03/26> + 59.910|date: 2010/03/29> + 60.090|date: 2010/03/30> + 59.837|date: 2010/03/31> + 60.800|date: 2010/04/01> + 60.420|date: 2010/04/05> + 60.290|date: 2010/04/06> + 60.350|date: 2010/04/07> + 60.520|date: 2010/04/08> + 60.900|date: 2010/04/09> + 60.370|date: 2010/04/12> + 60.680|date: 2010/04/13> + 61.140|date: 2010/04/14> + 60.640|date: 2010/04/15> + 60.720|date: 2010/04/16> + 61.070|date: 2010/04/19> + 60.180|date: 2010/04/20> + 58.710|date: 2010/04/21> + 58.160|date: 2010/04/22> + 58.880|date: 2010/04/23> + 58.430|date: 2010/04/26> + 57.840|date: 2010/04/27> + 58.180|date: 2010/04/28> + 58.590|date: 2010/04/29> + 57.310|date: 2010/04/30> + 57.590|date: 2010/05/03> + 56.830|date: 2010/05/04> + 56.600|date: 2010/05/05> + 54.750|date: 2010/05/06> + 54.460|date: 2010/05/07> + 55.580|date: 2010/05/10> + 55.930|date: 2010/05/11> + 56.600|date: 2010/05/12> + 55.880|date: 2010/05/13> + 54.690|date: 2010/05/14> + 54.810|date: 2010/05/17> + 54.670|date: 2010/05/18> + 55.260|date: 2010/05/19> + 52.940|date: 2010/05/20> + 52.440|date: 2010/05/21> + 52.660|date: 2010/05/24> + 52.550|date: 2010/05/25> + 50.360|date: 2010/05/26> + 51.430|date: 2010/05/27> + 51.780|date: 2010/05/28> + 50.760|date: 2010/06/01> + 56.090|date: 2010/06/02> + 55.640|date: 2010/06/03> + 54.340|date: 2010/06/04> + 53.510|date: 2010/06/07> + 53.820|date: 2010/06/08> + 53.150|date: 2010/06/09> + 54.010|date: 2010/06/10> + 54.100|date: 2010/06/11> + 54.070|date: 2010/06/14> + 55.120|date: 2010/06/15> + 55.220|date: 2010/06/16> + 55.440|date: 2010/06/17> + 55.200|date: 2010/06/18> + 56.520|date: 2010/06/21> + 56.120|date: 2010/06/22> + 56.200|date: 2010/06/23> + 56.150|date: 2010/06/24> + 56.260|date: 2010/06/25> + 55.410|date: 2010/06/28> + 54.120|date: 2010/06/29> + 52.600|date: 2010/06/30> + 52.020|date: 2010/07/01> + 51.700|date: 2010/07/02> + 51.300|date: 2010/07/06> + 51.395|date: 2010/07/07> + 52.230|date: 2010/07/08> + 52.560|date: 2010/07/09> + 52.440|date: 2010/07/12> + 52.760|date: 2010/07/13> + 52.620|date: 2010/07/14> + 52.920|date: 2010/07/15> + 52.170|date: 2010/07/16> + 53.596|date: 2010/07/19> + 53.200|date: 2010/07/20> + 52.250|date: 2010/07/21> + 53.310|date: 2010/07/22> + 52.750|date: 2010/07/23> + 53.670|date: 2010/07/26> + 54.510|date: 2010/07/27> + 53.760|date: 2010/07/28> + 53.370|date: 2010/07/29> + 54.530|date: 2010/07/30> + 54.870|date: 2010/08/02> + 54.710|date: 2010/08/03> + 55.760|date: 2010/08/04> + 55.320|date: 2010/08/05> + 55.940|date: 2010/08/06> + 55.660|date: 2010/08/09> + 55.720|date: 2010/08/10> + 53.690|date: 2010/08/11> + 54.750|date: 2010/08/12> + 55.020|date: 2010/08/13> + 54.080|date: 2010/08/16> + 53.955|date: 2010/08/17> + 52.720|date: 2010/08/19> volume |ticker: AMGN> => 66052.000|date: 2009/08/21> + 53003.000|date: 2009/08/24> + 61508.000|date: 2009/08/25> + 61767.000|date: 2009/08/26> + 60988.000|date: 2009/08/27> + 51620.000|date: 2009/08/28> + 69810.000|date: 2009/08/31> + 65996.000|date: 2009/09/01> + 51886.000|date: 2009/09/02> + 69667.000|date: 2009/09/03> + 46682.000|date: 2009/09/04> + 47638.000|date: 2009/09/09> + 57399.000|date: 2009/09/10> + 48007.000|date: 2009/09/11> + 51121.000|date: 2009/09/14> + 71180.000|date: 2009/09/15> + 65109.000|date: 2009/09/16> + 77103.000|date: 2009/09/17> + 96616.000|date: 2009/09/18> + 82625.000|date: 2009/09/21> + 91520.000|date: 2009/09/22> + 75900.000|date: 2009/09/23> + 60953.000|date: 2009/09/24> + 50798.000|date: 2009/09/25> + 46443.000|date: 2009/09/28> + 55991.000|date: 2009/09/29> + 59918.000|date: 2009/09/30> + 69995.000|date: 2009/10/01> + 45201.000|date: 2009/10/02> + 50743.000|date: 2009/10/05> + 53891.000|date: 2009/10/06> + 46161.000|date: 2009/10/07> + 53646.000|date: 2009/10/08> + 47762.000|date: 2009/10/09> + 54844.000|date: 2009/10/12> + 54690.000|date: 2009/10/13> + 66930.000|date: 2009/10/14> + 78942.000|date: 2009/10/15> + 65651.000|date: 2009/10/16> + 107021.000|date: 2009/10/19> + 108590.000|date: 2009/10/20> + 133419.000|date: 2009/10/21> + 205932.000|date: 2009/10/22> + 96024.000|date: 2009/10/23> + 126072.000|date: 2009/10/26> + 88584.000|date: 2009/10/27> + 66979.000|date: 2009/10/28> + 85331.000|date: 2009/11/05> + 54953.000|date: 2009/11/06> + 63297.000|date: 2009/11/09> + 88957.000|date: 2009/11/10> + 49110.000|date: 2009/11/11> + 51400.000|date: 2009/11/13> + 61766.000|date: 2009/11/16> + 41391.000|date: 2009/11/17> + 59487.000|date: 2009/11/18> + 49803.000|date: 2009/11/19> + 94932.000|date: 2009/11/20> + 50335.000|date: 2009/11/23> + 51779.000|date: 2009/11/24> + 46729.000|date: 2009/11/25> + 29770.000|date: 2009/11/27> + 57403.000|date: 2009/11/30> + 49415.000|date: 2009/12/01> + 46754.000|date: 2009/12/02> + 72892.000|date: 2009/12/03> + 51088.000|date: 2009/12/04> + 60612.000|date: 2009/12/07> + 48816.000|date: 2009/12/08> + 49693.000|date: 2009/12/09> + 64861.000|date: 2009/12/10> + 44283.000|date: 2009/12/11> + 41786.000|date: 2009/12/14> + 53325.000|date: 2009/12/15> + 68806.000|date: 2009/12/16> + 61363.000|date: 2009/12/17> + 119479.000|date: 2009/12/18> + 56805.000|date: 2009/12/21> + 42198.000|date: 2009/12/22> + 42919.000|date: 2009/12/23> + 12836.000|date: 2009/12/24> + 27410.000|date: 2009/12/28> + 30918.000|date: 2009/12/29> + 24854.000|date: 2009/12/30> + 40278.000|date: 2009/12/31> + 52773.000|date: 2010/01/04> + 78827.000|date: 2010/01/05> + 60152.000|date: 2010/01/06> + 103771.000|date: 2010/01/07> + 65761.000|date: 2010/01/08> + 40626.000|date: 2010/01/11> + 112684.000|date: 2010/01/12> + 50561.000|date: 2010/01/13> + 46688.000|date: 2010/01/14> + 72399.000|date: 2010/01/15> + 85700.000|date: 2010/01/19> + 66268.000|date: 2010/01/20> + 58352.000|date: 2010/01/21> + 59675.000|date: 2010/01/22> + 67254.000|date: 2010/01/25> + 148808.000|date: 2010/01/26> + 96965.000|date: 2010/01/27> + 116386.000|date: 2010/01/28> + 94656.000|date: 2010/01/29> + 70816.000|date: 2010/02/01> + 76707.000|date: 2010/02/02> + 70825.000|date: 2010/02/03> + 95344.000|date: 2010/02/04> + 84159.000|date: 2010/02/05> + 59517.000|date: 2010/02/08> + 187321.000|date: 2010/02/09> + 60223.000|date: 2010/02/10> + 84910.000|date: 2010/02/11> + 80086.000|date: 2010/02/12> + 52307.000|date: 2010/02/16> + 68318.000|date: 2010/02/17> + 81204.000|date: 2010/02/18> + 71315.000|date: 2010/02/19> + 71839.000|date: 2010/02/22> + 77029.000|date: 2010/02/23> + 48876.000|date: 2010/02/24> + 65921.000|date: 2010/02/25> + 63516.000|date: 2010/02/26> + 56387.000|date: 2010/03/01> + 72190.000|date: 2010/03/02> + 56555.000|date: 2010/03/03> + 61269.000|date: 2010/03/04> + 65290.000|date: 2010/03/05> + 44092.000|date: 2010/03/08> + 50953.000|date: 2010/03/09> + 46206.000|date: 2010/03/10> + 43468.000|date: 2010/03/11> + 36043.000|date: 2010/03/12> + 70517.000|date: 2010/03/15> + 62564.000|date: 2010/03/16> + 53485.000|date: 2010/03/17> + 64428.000|date: 2010/03/18> + 189067.000|date: 2010/03/19> + 88389.000|date: 2010/03/22> + 50248.000|date: 2010/03/23> + 93749.000|date: 2010/03/24> + 88629.000|date: 2010/03/25> + 56270.000|date: 2010/03/26> + 42686.000|date: 2010/03/29> + 43603.000|date: 2010/03/30> + 49750.000|date: 2010/03/31> + 59164.000|date: 2010/04/01> + 36797.000|date: 2010/04/05> + 39471.000|date: 2010/04/06> + 45734.000|date: 2010/04/07> + 43676.000|date: 2010/04/08> + 35855.000|date: 2010/04/09> + 55885.000|date: 2010/04/12> + 47104.000|date: 2010/04/13> + 51839.000|date: 2010/04/14> + 46366.000|date: 2010/04/15> + 73157.000|date: 2010/04/16> + 42702.000|date: 2010/04/19> + 72200.000|date: 2010/04/20> + 137660.000|date: 2010/04/21> + 103988.000|date: 2010/04/22> + 71075.000|date: 2010/04/23> + 61573.000|date: 2010/04/26> + 61788.000|date: 2010/04/27> + 62360.000|date: 2010/04/28> + 43426.000|date: 2010/04/29> + 81938.000|date: 2010/04/30> + 59124.000|date: 2010/05/03> + 76863.000|date: 2010/05/04> + 59947.000|date: 2010/05/05> + 97459.000|date: 2010/05/06> + 105808.000|date: 2010/05/07> + 83957.000|date: 2010/05/10> + 59099.000|date: 2010/05/11> + 54467.000|date: 2010/05/12> + 47476.000|date: 2010/05/13> + 57170.000|date: 2010/05/14> + 59041.000|date: 2010/05/17> + 43893.000|date: 2010/05/18> + 58170.000|date: 2010/05/19> + 73016.000|date: 2010/05/20> + 105394.000|date: 2010/05/21> + 71860.000|date: 2010/05/24> + 87880.000|date: 2010/05/25> + 110398.000|date: 2010/05/26> + 73256.000|date: 2010/05/27> + 111697.000|date: 2010/05/28> + 72695.000|date: 2010/06/01> + 262186.000|date: 2010/06/02> + 101728.000|date: 2010/06/03> + 103561.000|date: 2010/06/04> + 99637.000|date: 2010/06/07> + 79860.000|date: 2010/06/08> + 62752.000|date: 2010/06/09> + 61952.000|date: 2010/06/10> + 42529.000|date: 2010/06/11> + 42653.000|date: 2010/06/14> + 48555.000|date: 2010/06/15> + 47426.000|date: 2010/06/16> + 57304.000|date: 2010/06/17> + 108566.000|date: 2010/06/18> + 102970.000|date: 2010/06/21> + 58197.000|date: 2010/06/22> + 58591.000|date: 2010/06/23> + 90480.000|date: 2010/06/24> + 332982.000|date: 2010/06/25> + 62065.000|date: 2010/06/28> + 83072.000|date: 2010/06/29> + 85386.000|date: 2010/06/30> + 97546.000|date: 2010/07/01> + 52380.000|date: 2010/07/02> + 60929.000|date: 2010/07/06> + 75752.000|date: 2010/07/07> + 67585.000|date: 2010/07/08> + 48108.000|date: 2010/07/09> + 42548.000|date: 2010/07/12> + 39073.000|date: 2010/07/13> + 40829.000|date: 2010/07/14> + 46852.000|date: 2010/07/15> + 80274.000|date: 2010/07/16> + 78302.000|date: 2010/07/19> + 56303.000|date: 2010/07/20> + 60269.000|date: 2010/07/21> + 50492.000|date: 2010/07/22> + 87606.000|date: 2010/07/23> + 40912.000|date: 2010/07/26> + 76676.000|date: 2010/07/27> + 49466.000|date: 2010/07/28> + 59083.000|date: 2010/07/29> + 72892.000|date: 2010/07/30> + 55492.000|date: 2010/08/02> + 39646.000|date: 2010/08/03> + 48156.000|date: 2010/08/04> + 30728.000|date: 2010/08/05> + 34741.000|date: 2010/08/06> + 33180.000|date: 2010/08/09> + 41525.000|date: 2010/08/10> + 54662.000|date: 2010/08/11> + 62418.000|date: 2010/08/12> + 55147.000|date: 2010/08/13> + 56480.000|date: 2010/08/16> + 50002.000|date: 2010/08/17> + 48955.000|date: 2010/08/19> open |ticker: AMP> => 29.250|date: 2009/08/21> + 29.980|date: 2009/08/24> + 29.990|date: 2009/08/25> + 30.190|date: 2009/08/26> + 29.800|date: 2009/08/27> + 30.360|date: 2009/08/28> + 29.710|date: 2009/08/31> + 30.000|date: 2009/09/01> + 28.430|date: 2009/09/02> + 28.410|date: 2009/09/03> + 28.910|date: 2009/09/04> + 29.550|date: 2009/09/09> + 30.030|date: 2009/09/10> + 31.080|date: 2009/09/11> + 29.860|date: 2009/09/14> + 31.750|date: 2009/09/15> + 31.850|date: 2009/09/16> + 32.970|date: 2009/09/17> + 32.840|date: 2009/09/18> + 32.470|date: 2009/09/21> + 32.700|date: 2009/09/22> + 32.750|date: 2009/09/23> + 32.260|date: 2009/09/24> + 30.950|date: 2009/09/25> + 31.120|date: 2009/09/28> + 32.970|date: 2009/09/29> + 36.150|date: 2009/09/30> + 35.790|date: 2009/10/01> + 36.230|date: 2009/10/02> + 36.320|date: 2009/10/05> + 36.690|date: 2009/10/06> + 36.290|date: 2009/10/07> + 37.000|date: 2009/10/08> + 36.940|date: 2009/10/09> + 36.920|date: 2009/10/12> + 35.830|date: 2009/10/13> + 36.370|date: 2009/10/14> + 37.240|date: 2009/10/15> + 36.490|date: 2009/10/16> + 36.370|date: 2009/10/19> + 36.350|date: 2009/10/20> + 35.600|date: 2009/10/21> + 37.360|date: 2009/10/22> + 38.350|date: 2009/10/23> + 37.030|date: 2009/10/26> + 36.770|date: 2009/10/27> + 35.890|date: 2009/10/28> + 36.830|date: 2009/11/05> + 36.680|date: 2009/11/06> + 38.260|date: 2009/11/09> + 39.020|date: 2009/11/10> + 39.120|date: 2009/11/11> + 38.720|date: 2009/11/12> + 38.490|date: 2009/11/13> + 39.630|date: 2009/11/16> + 38.590|date: 2009/11/17> + 38.300|date: 2009/11/18> + 38.000|date: 2009/11/19> + 37.490|date: 2009/11/20> + 38.000|date: 2009/11/23> + 38.260|date: 2009/11/24> + 38.260|date: 2009/11/25> + 36.770|date: 2009/11/27> + 37.140|date: 2009/11/30> + 38.490|date: 2009/12/01> + 39.010|date: 2009/12/02> + 39.285|date: 2009/12/03> + 38.670|date: 2009/12/04> + 38.190|date: 2009/12/07> + 37.690|date: 2009/12/08> + 37.410|date: 2009/12/09> + 37.530|date: 2009/12/10> + 37.900|date: 2009/12/11> + 38.690|date: 2009/12/14> + 38.940|date: 2009/12/15> + 38.600|date: 2009/12/16> + 37.730|date: 2009/12/17> + 38.140|date: 2009/12/18> + 38.110|date: 2009/12/21> + 38.480|date: 2009/12/22> + 38.880|date: 2009/12/23> + 39.340|date: 2009/12/24> + 39.530|date: 2009/12/28> + 39.690|date: 2009/12/29> + 38.870|date: 2009/12/30> + 39.105|date: 2009/12/31> + 39.290|date: 2010/01/04> + 39.770|date: 2010/01/05> + 41.370|date: 2010/01/06> + 41.300|date: 2010/01/07> + 41.380|date: 2010/01/08> + 41.980|date: 2010/01/11> + 42.130|date: 2010/01/12> + 41.910|date: 2010/01/13> + 41.990|date: 2010/01/14> + 41.670|date: 2010/01/15> + 41.440|date: 2010/01/19> + 41.750|date: 2010/01/20> + 41.850|date: 2010/01/21> + 40.680|date: 2010/01/22> + 40.280|date: 2010/01/25> + 40.180|date: 2010/01/26> + 40.140|date: 2010/01/27> + 41.180|date: 2010/01/28> + 40.100|date: 2010/01/29> + 38.500|date: 2010/02/01> + 39.970|date: 2010/02/02> + 39.750|date: 2010/02/03> + 39.360|date: 2010/02/04> + 37.520|date: 2010/02/05> + 37.620|date: 2010/02/08> + 37.650|date: 2010/02/09> + 37.650|date: 2010/02/10> + 38.410|date: 2010/02/11> + 37.700|date: 2010/02/12> + 38.610|date: 2010/02/16> + 39.450|date: 2010/02/17> + 39.760|date: 2010/02/18> + 39.610|date: 2010/02/19> + 40.190|date: 2010/02/22> + 40.310|date: 2010/02/23> + 39.920|date: 2010/02/24> + 39.900|date: 2010/02/25> + 40.360|date: 2010/02/26> + 40.180|date: 2010/03/01> + 40.420|date: 2010/03/02> + 40.740|date: 2010/03/03> + 40.730|date: 2010/03/04> + 41.590|date: 2010/03/05> + 43.010|date: 2010/03/08> + 42.800|date: 2010/03/09> + 42.920|date: 2010/03/10> + 42.710|date: 2010/03/11> + 43.030|date: 2010/03/12> + 43.170|date: 2010/03/15> + 43.560|date: 2010/03/16> + 44.160|date: 2010/03/17> + 44.710|date: 2010/03/18> + 45.060|date: 2010/03/19> + 43.750|date: 2010/03/22> + 44.280|date: 2010/03/23> + 44.440|date: 2010/03/24> + 45.000|date: 2010/03/25> + 44.560|date: 2010/03/26> + 44.180|date: 2010/03/29> + 44.500|date: 2010/03/30> + 44.960|date: 2010/03/31> + 45.910|date: 2010/04/01> + 46.270|date: 2010/04/05> + 46.020|date: 2010/04/06> + 45.730|date: 2010/04/07> + 45.180|date: 2010/04/08> + 46.200|date: 2010/04/09> + 46.120|date: 2010/04/12> + 46.630|date: 2010/04/13> + 47.890|date: 2010/04/14> + 48.230|date: 2010/04/15> + 47.930|date: 2010/04/16> + 46.810|date: 2010/04/19> + 48.030|date: 2010/04/20> + 48.390|date: 2010/04/21> + 47.940|date: 2010/04/22> + 48.400|date: 2010/04/23> + 49.000|date: 2010/04/26> + 46.890|date: 2010/04/27> + 45.440|date: 2010/04/28> + 46.940|date: 2010/04/29> + 47.920|date: 2010/04/30> + 46.670|date: 2010/05/03> + 46.710|date: 2010/05/04> + 44.980|date: 2010/05/05> + 45.280|date: 2010/05/06> + 43.670|date: 2010/05/07> + 44.440|date: 2010/05/10> + 45.070|date: 2010/05/11> + 46.340|date: 2010/05/12> + 46.090|date: 2010/05/13> + 44.750|date: 2010/05/14> + 43.400|date: 2010/05/17> + 43.660|date: 2010/05/18> + 41.010|date: 2010/05/19> + 40.140|date: 2010/05/20> + 37.430|date: 2010/05/21> + 40.110|date: 2010/05/24> + 37.720|date: 2010/05/25> + 38.860|date: 2010/05/26> + 39.490|date: 2010/05/27> + 40.790|date: 2010/05/28> + 39.360|date: 2010/06/01> + 39.030|date: 2010/06/02> + 40.310|date: 2010/06/03> + 39.220|date: 2010/06/04> + 38.590|date: 2010/06/07> + 37.690|date: 2010/06/08> + 38.490|date: 2010/06/09> + 38.400|date: 2010/06/10> + 38.640|date: 2010/06/11> + 39.780|date: 2010/06/14> + 39.900|date: 2010/06/15> + 40.240|date: 2010/06/16> + 40.960|date: 2010/06/17> + 40.090|date: 2010/06/18> + 40.360|date: 2010/06/21> + 39.740|date: 2010/06/22> + 39.240|date: 2010/06/23> + 38.410|date: 2010/06/24> + 38.160|date: 2010/06/25> + 38.580|date: 2010/06/28> + 38.020|date: 2010/06/29> + 36.100|date: 2010/06/30> + 36.050|date: 2010/07/01> + 36.170|date: 2010/07/02> + 36.890|date: 2010/07/06> + 36.620|date: 2010/07/07> + 38.690|date: 2010/07/08> + 38.230|date: 2010/07/09> + 38.850|date: 2010/07/12> + 39.060|date: 2010/07/13> + 39.310|date: 2010/07/14> + 39.460|date: 2010/07/15> + 38.670|date: 2010/07/16> + 37.660|date: 2010/07/19> + 36.900|date: 2010/07/20> + 39.010|date: 2010/07/21> + 37.830|date: 2010/07/22> + 38.530|date: 2010/07/23> + 38.690|date: 2010/07/26> + 38.860|date: 2010/07/27> + 38.480|date: 2010/07/28> + 42.660|date: 2010/07/29> + 42.280|date: 2010/07/30> + 43.170|date: 2010/08/02> + 43.510|date: 2010/08/03> + 42.800|date: 2010/08/04> + 42.890|date: 2010/08/05> + 42.790|date: 2010/08/06> + 43.350|date: 2010/08/09> + 43.510|date: 2010/08/10> + 43.360|date: 2010/08/11> + 42.220|date: 2010/08/12> + 42.690|date: 2010/08/13> + 41.920|date: 2010/08/16> + 43.080|date: 2010/08/17> + 44.440|date: 2010/08/19> + 43.040|date: 2010/08/20> high |ticker: AMP> => 29.870|date: 2009/08/21> + 30.450|date: 2009/08/24> + 30.620|date: 2009/08/25> + 30.320|date: 2009/08/26> + 30.080|date: 2009/08/27> + 30.390|date: 2009/08/28> + 30.180|date: 2009/08/31> + 30.040|date: 2009/09/01> + 28.430|date: 2009/09/02> + 28.930|date: 2009/09/03> + 29.120|date: 2009/09/04> + 30.120|date: 2009/09/09> + 31.030|date: 2009/09/10> + 31.140|date: 2009/09/11> + 31.660|date: 2009/09/14> + 31.980|date: 2009/09/15> + 33.310|date: 2009/09/16> + 33.660|date: 2009/09/17> + 33.020|date: 2009/09/18> + 32.700|date: 2009/09/21> + 33.160|date: 2009/09/22> + 33.130|date: 2009/09/23> + 32.260|date: 2009/09/24> + 31.390|date: 2009/09/25> + 32.740|date: 2009/09/28> + 33.390|date: 2009/09/29> + 37.360|date: 2009/09/30> + 37.720|date: 2009/10/01> + 37.800|date: 2009/10/02> + 36.820|date: 2009/10/05> + 36.930|date: 2009/10/06> + 36.750|date: 2009/10/07> + 37.150|date: 2009/10/08> + 37.060|date: 2009/10/09> + 37.470|date: 2009/10/12> + 36.260|date: 2009/10/13> + 37.710|date: 2009/10/14> + 37.590|date: 2009/10/15> + 36.720|date: 2009/10/16> + 36.680|date: 2009/10/19> + 36.720|date: 2009/10/20> + 36.600|date: 2009/10/21> + 38.350|date: 2009/10/22> + 38.350|date: 2009/10/23> + 37.810|date: 2009/10/26> + 36.840|date: 2009/10/27> + 36.320|date: 2009/10/28> + 37.700|date: 2009/11/05> + 37.920|date: 2009/11/06> + 39.210|date: 2009/11/09> + 39.020|date: 2009/11/10> + 39.800|date: 2009/11/11> + 39.330|date: 2009/11/12> + 39.660|date: 2009/11/13> + 40.000|date: 2009/11/16> + 39.090|date: 2009/11/17> + 38.600|date: 2009/11/18> + 38.300|date: 2009/11/19> + 37.910|date: 2009/11/20> + 38.550|date: 2009/11/23> + 38.310|date: 2009/11/24> + 38.430|date: 2009/11/25> + 37.610|date: 2009/11/27> + 38.210|date: 2009/11/30> + 39.090|date: 2009/12/01> + 39.110|date: 2009/12/02> + 39.560|date: 2009/12/03> + 38.900|date: 2009/12/04> + 38.770|date: 2009/12/07> + 37.990|date: 2009/12/08> + 37.430|date: 2009/12/09> + 37.980|date: 2009/12/10> + 38.580|date: 2009/12/11> + 39.110|date: 2009/12/14> + 39.445|date: 2009/12/15> + 39.050|date: 2009/12/16> + 38.340|date: 2009/12/17> + 38.375|date: 2009/12/18> + 38.740|date: 2009/12/21> + 38.950|date: 2009/12/22> + 39.345|date: 2009/12/23> + 39.570|date: 2009/12/24> + 39.650|date: 2009/12/28> + 39.690|date: 2009/12/29> + 39.090|date: 2009/12/30> + 39.240|date: 2009/12/31> + 39.970|date: 2010/01/04> + 40.810|date: 2010/01/05> + 41.550|date: 2010/01/06> + 41.950|date: 2010/01/07> + 41.900|date: 2010/01/08> + 42.980|date: 2010/01/11> + 42.430|date: 2010/01/12> + 42.280|date: 2010/01/13> + 42.190|date: 2010/01/14> + 41.850|date: 2010/01/15> + 42.200|date: 2010/01/19> + 41.950|date: 2010/01/20> + 42.150|date: 2010/01/21> + 40.920|date: 2010/01/22> + 40.960|date: 2010/01/25> + 40.880|date: 2010/01/26> + 40.930|date: 2010/01/27> + 41.280|date: 2010/01/28> + 40.150|date: 2010/01/29> + 39.830|date: 2010/02/01> + 40.520|date: 2010/02/02> + 40.000|date: 2010/02/03> + 39.550|date: 2010/02/04> + 38.100|date: 2010/02/05> + 38.020|date: 2010/02/08> + 38.070|date: 2010/02/09> + 38.760|date: 2010/02/10> + 38.500|date: 2010/02/11> + 38.320|date: 2010/02/12> + 39.270|date: 2010/02/16> + 39.970|date: 2010/02/17> + 39.890|date: 2010/02/18> + 40.380|date: 2010/02/19> + 40.770|date: 2010/02/22> + 40.490|date: 2010/02/23> + 40.690|date: 2010/02/24> + 40.260|date: 2010/02/25> + 40.360|date: 2010/02/26> + 40.500|date: 2010/03/01> + 40.630|date: 2010/03/02> + 40.990|date: 2010/03/03> + 41.300|date: 2010/03/04> + 43.000|date: 2010/03/05> + 43.130|date: 2010/03/08> + 43.030|date: 2010/03/09> + 43.230|date: 2010/03/10> + 42.850|date: 2010/03/11> + 43.580|date: 2010/03/12> + 43.540|date: 2010/03/15> + 44.040|date: 2010/03/16> + 45.050|date: 2010/03/17> + 45.100|date: 2010/03/18> + 45.220|date: 2010/03/19> + 44.450|date: 2010/03/22> + 44.840|date: 2010/03/23> + 44.910|date: 2010/03/24> + 45.880|date: 2010/03/25> + 44.760|date: 2010/03/26> + 44.550|date: 2010/03/29> + 45.450|date: 2010/03/30> + 45.630|date: 2010/03/31> + 46.170|date: 2010/04/01> + 46.600|date: 2010/04/05> + 46.090|date: 2010/04/06> + 45.970|date: 2010/04/07> + 46.070|date: 2010/04/08> + 46.320|date: 2010/04/09> + 46.790|date: 2010/04/12> + 47.670|date: 2010/04/13> + 48.400|date: 2010/04/14> + 48.345|date: 2010/04/15> + 48.260|date: 2010/04/16> + 47.914|date: 2010/04/19> + 48.460|date: 2010/04/20> + 48.570|date: 2010/04/21> + 48.710|date: 2010/04/22> + 49.310|date: 2010/04/23> + 49.540|date: 2010/04/26> + 47.260|date: 2010/04/27> + 46.900|date: 2010/04/28> + 48.250|date: 2010/04/29> + 48.130|date: 2010/04/30> + 47.615|date: 2010/05/03> + 47.080|date: 2010/05/04> + 46.395|date: 2010/05/05> + 46.020|date: 2010/05/06> + 44.110|date: 2010/05/07> + 45.680|date: 2010/05/10> + 47.165|date: 2010/05/11> + 46.460|date: 2010/05/12> + 46.140|date: 2010/05/13> + 44.750|date: 2010/05/14> + 44.020|date: 2010/05/17> + 43.940|date: 2010/05/18> + 41.800|date: 2010/05/19> + 40.410|date: 2010/05/20> + 40.470|date: 2010/05/21> + 40.450|date: 2010/05/24> + 38.530|date: 2010/05/25> + 39.830|date: 2010/05/26> + 40.990|date: 2010/05/27> + 40.860|date: 2010/05/28> + 39.680|date: 2010/06/01> + 40.340|date: 2010/06/02> + 40.570|date: 2010/06/03> + 39.510|date: 2010/06/04> + 38.980|date: 2010/06/07> + 38.230|date: 2010/06/08> + 39.320|date: 2010/06/09> + 39.150|date: 2010/06/10> + 39.530|date: 2010/06/11> + 40.450|date: 2010/06/14> + 40.630|date: 2010/06/15> + 41.060|date: 2010/06/16> + 40.960|date: 2010/06/17> + 40.090|date: 2010/06/18> + 40.720|date: 2010/06/21> + 40.280|date: 2010/06/22> + 39.350|date: 2010/06/23> + 38.560|date: 2010/06/24> + 38.720|date: 2010/06/25> + 38.640|date: 2010/06/28> + 38.020|date: 2010/06/29> + 36.870|date: 2010/06/30> + 36.380|date: 2010/07/01> + 36.530|date: 2010/07/02> + 37.420|date: 2010/07/06> + 38.160|date: 2010/07/07> + 39.330|date: 2010/07/08> + 39.090|date: 2010/07/09> + 38.850|date: 2010/07/12> + 39.740|date: 2010/07/13> + 39.620|date: 2010/07/14> + 39.650|date: 2010/07/15> + 38.920|date: 2010/07/16> + 37.810|date: 2010/07/19> + 38.410|date: 2010/07/20> + 39.010|date: 2010/07/21> + 39.000|date: 2010/07/22> + 39.100|date: 2010/07/23> + 38.760|date: 2010/07/26> + 39.100|date: 2010/07/27> + 38.810|date: 2010/07/28> + 43.820|date: 2010/07/29> + 42.800|date: 2010/07/30> + 43.640|date: 2010/08/02> + 43.535|date: 2010/08/03> + 43.280|date: 2010/08/04> + 43.450|date: 2010/08/05> + 43.220|date: 2010/08/06> + 44.110|date: 2010/08/09> + 44.470|date: 2010/08/10> + 43.710|date: 2010/08/11> + 43.070|date: 2010/08/12> + 43.250|date: 2010/08/13> + 42.860|date: 2010/08/16> + 44.610|date: 2010/08/17> + 44.770|date: 2010/08/19> + 43.370|date: 2010/08/20> low |ticker: AMP> => 29.000|date: 2009/08/21> + 29.460|date: 2009/08/24> + 29.790|date: 2009/08/25> + 29.680|date: 2009/08/26> + 29.190|date: 2009/08/27> + 29.650|date: 2009/08/28> + 29.530|date: 2009/08/31> + 28.070|date: 2009/09/01> + 27.740|date: 2009/09/02> + 28.030|date: 2009/09/03> + 28.590|date: 2009/09/04> + 29.190|date: 2009/09/09> + 29.390|date: 2009/09/10> + 30.230|date: 2009/09/11> + 29.830|date: 2009/09/14> + 31.390|date: 2009/09/15> + 31.690|date: 2009/09/16> + 32.590|date: 2009/09/17> + 32.240|date: 2009/09/18> + 32.170|date: 2009/09/21> + 32.490|date: 2009/09/22> + 32.020|date: 2009/09/23> + 30.920|date: 2009/09/24> + 30.410|date: 2009/09/25> + 31.060|date: 2009/09/28> + 32.280|date: 2009/09/29> + 34.390|date: 2009/09/30> + 35.790|date: 2009/10/01> + 36.120|date: 2009/10/02> + 35.650|date: 2009/10/05> + 35.820|date: 2009/10/06> + 35.990|date: 2009/10/07> + 36.610|date: 2009/10/08> + 36.510|date: 2009/10/09> + 36.730|date: 2009/10/12> + 35.550|date: 2009/10/13> + 36.300|date: 2009/10/14> + 36.430|date: 2009/10/15> + 35.640|date: 2009/10/16> + 36.100|date: 2009/10/19> + 35.550|date: 2009/10/20> + 35.430|date: 2009/10/21> + 36.420|date: 2009/10/22> + 36.690|date: 2009/10/23> + 36.270|date: 2009/10/26> + 35.930|date: 2009/10/27> + 35.220|date: 2009/10/28> + 36.560|date: 2009/11/05> + 36.250|date: 2009/11/06> + 37.980|date: 2009/11/09> + 38.520|date: 2009/11/10> + 38.930|date: 2009/11/11> + 38.330|date: 2009/11/12> + 38.470|date: 2009/11/13> + 38.650|date: 2009/11/16> + 38.180|date: 2009/11/17> + 38.120|date: 2009/11/18> + 37.370|date: 2009/11/19> + 37.360|date: 2009/11/20> + 37.950|date: 2009/11/23> + 37.750|date: 2009/11/24> + 38.050|date: 2009/11/25> + 36.170|date: 2009/11/27> + 37.050|date: 2009/11/30> + 38.040|date: 2009/12/01> + 38.500|date: 2009/12/02> + 38.130|date: 2009/12/03> + 37.730|date: 2009/12/04> + 37.861|date: 2009/12/07> + 37.300|date: 2009/12/08> + 36.950|date: 2009/12/09> + 37.350|date: 2009/12/10> + 37.700|date: 2009/12/11> + 38.410|date: 2009/12/14> + 38.320|date: 2009/12/15> + 37.970|date: 2009/12/16> + 37.700|date: 2009/12/17> + 37.760|date: 2009/12/18> + 38.040|date: 2009/12/21> + 38.390|date: 2009/12/22> + 38.690|date: 2009/12/23> + 39.190|date: 2009/12/24> + 39.200|date: 2009/12/28> + 39.110|date: 2009/12/29> + 38.850|date: 2009/12/30> + 38.800|date: 2009/12/31> + 38.920|date: 2010/01/04> + 39.730|date: 2010/01/05> + 40.860|date: 2010/01/06> + 41.100|date: 2010/01/07> + 41.342|date: 2010/01/08> + 41.910|date: 2010/01/11> + 41.320|date: 2010/01/12> + 41.420|date: 2010/01/13> + 41.590|date: 2010/01/14> + 41.450|date: 2010/01/15> + 41.290|date: 2010/01/19> + 41.320|date: 2010/01/20> + 40.340|date: 2010/01/21> + 39.670|date: 2010/01/22> + 40.070|date: 2010/01/25> + 39.890|date: 2010/01/26> + 39.880|date: 2010/01/27> + 39.220|date: 2010/01/28> + 38.010|date: 2010/01/29> + 38.410|date: 2010/02/01> + 39.570|date: 2010/02/02> + 39.030|date: 2010/02/03> + 37.620|date: 2010/02/04> + 36.140|date: 2010/02/05> + 37.230|date: 2010/02/08> + 36.990|date: 2010/02/09> + 37.550|date: 2010/02/10> + 37.910|date: 2010/02/11> + 37.140|date: 2010/02/12> + 38.320|date: 2010/02/16> + 39.210|date: 2010/02/17> + 39.530|date: 2010/02/18> + 39.560|date: 2010/02/19> + 40.110|date: 2010/02/22> + 39.590|date: 2010/02/23> + 39.750|date: 2010/02/24> + 39.580|date: 2010/02/25> + 39.840|date: 2010/02/26> + 39.820|date: 2010/03/01> + 40.280|date: 2010/03/02> + 40.470|date: 2010/03/03> + 40.650|date: 2010/03/04> + 41.580|date: 2010/03/05> + 42.440|date: 2010/03/08> + 42.380|date: 2010/03/09> + 42.590|date: 2010/03/10> + 42.240|date: 2010/03/11> + 43.000|date: 2010/03/12> + 42.810|date: 2010/03/15> + 43.360|date: 2010/03/16> + 44.050|date: 2010/03/17> + 44.540|date: 2010/03/18> + 44.060|date: 2010/03/19> + 43.160|date: 2010/03/22> + 44.050|date: 2010/03/23> + 44.250|date: 2010/03/24> + 44.680|date: 2010/03/25> + 43.721|date: 2010/03/26> + 43.950|date: 2010/03/29> + 44.340|date: 2010/03/30> + 44.900|date: 2010/03/31> + 45.550|date: 2010/04/01> + 45.820|date: 2010/04/05> + 45.550|date: 2010/04/06> + 45.050|date: 2010/04/07> + 45.030|date: 2010/04/08> + 45.850|date: 2010/04/09> + 46.120|date: 2010/04/12> + 46.420|date: 2010/04/13> + 47.600|date: 2010/04/14> + 47.930|date: 2010/04/15> + 46.510|date: 2010/04/16> + 46.540|date: 2010/04/19> + 47.580|date: 2010/04/20> + 47.780|date: 2010/04/21> + 47.440|date: 2010/04/22> + 48.220|date: 2010/04/23> + 48.451|date: 2010/04/26> + 44.680|date: 2010/04/27> + 45.440|date: 2010/04/28> + 46.800|date: 2010/04/29> + 46.350|date: 2010/04/30> + 46.620|date: 2010/05/03> + 45.600|date: 2010/05/04> + 44.863|date: 2010/05/05> + 40.560|date: 2010/05/06> + 42.070|date: 2010/05/07> + 44.180|date: 2010/05/10> + 45.070|date: 2010/05/11> + 45.740|date: 2010/05/12> + 45.250|date: 2010/05/13> + 42.840|date: 2010/05/14> + 42.235|date: 2010/05/17> + 41.120|date: 2010/05/18> + 40.550|date: 2010/05/19> + 38.140|date: 2010/05/20> + 37.390|date: 2010/05/21> + 38.920|date: 2010/05/24> + 36.820|date: 2010/05/25> + 38.660|date: 2010/05/26> + 39.130|date: 2010/05/27> + 39.540|date: 2010/05/28> + 38.720|date: 2010/06/01> + 38.460|date: 2010/06/02> + 39.610|date: 2010/06/03> + 38.260|date: 2010/06/04> + 37.500|date: 2010/06/07> + 36.730|date: 2010/06/08> + 37.750|date: 2010/06/09> + 38.130|date: 2010/06/10> + 38.620|date: 2010/06/11> + 39.440|date: 2010/06/14> + 39.650|date: 2010/06/15> + 40.030|date: 2010/06/16> + 39.410|date: 2010/06/17> + 39.550|date: 2010/06/18> + 39.580|date: 2010/06/21> + 39.050|date: 2010/06/22> + 38.450|date: 2010/06/23> + 37.650|date: 2010/06/24> + 37.490|date: 2010/06/25> + 37.940|date: 2010/06/28> + 35.850|date: 2010/06/29> + 36.030|date: 2010/06/30> + 34.680|date: 2010/07/01> + 35.700|date: 2010/07/02> + 36.050|date: 2010/07/06> + 36.620|date: 2010/07/07> + 37.721|date: 2010/07/08> + 37.940|date: 2010/07/09> + 38.140|date: 2010/07/12> + 39.020|date: 2010/07/13> + 38.880|date: 2010/07/14> + 38.480|date: 2010/07/15> + 37.410|date: 2010/07/16> + 36.960|date: 2010/07/19> + 36.810|date: 2010/07/20> + 37.170|date: 2010/07/21> + 37.760|date: 2010/07/22> + 38.250|date: 2010/07/23> + 38.150|date: 2010/07/26> + 38.360|date: 2010/07/27> + 38.170|date: 2010/07/28> + 41.120|date: 2010/07/29> + 42.050|date: 2010/07/30> + 42.620|date: 2010/08/02> + 42.560|date: 2010/08/03> + 42.470|date: 2010/08/04> + 42.570|date: 2010/08/05> + 42.260|date: 2010/08/06> + 43.090|date: 2010/08/09> + 42.900|date: 2010/08/10> + 43.000|date: 2010/08/11> + 42.180|date: 2010/08/12> + 42.170|date: 2010/08/13> + 41.740|date: 2010/08/16> + 42.880|date: 2010/08/17> + 43.420|date: 2010/08/19> + 42.280|date: 2010/08/20> close |ticker: AMP> => 29.820|date: 2009/08/21> + 29.660|date: 2009/08/24> + 30.360|date: 2009/08/25> + 29.820|date: 2009/08/26> + 30.060|date: 2009/08/27> + 30.200|date: 2009/08/28> + 30.030|date: 2009/08/31> + 28.250|date: 2009/09/01> + 28.010|date: 2009/09/02> + 28.910|date: 2009/09/03> + 29.000|date: 2009/09/04> + 30.100|date: 2009/09/09> + 31.000|date: 2009/09/10> + 30.250|date: 2009/09/11> + 31.630|date: 2009/09/14> + 31.720|date: 2009/09/15> + 33.060|date: 2009/09/16> + 32.630|date: 2009/09/17> + 32.760|date: 2009/09/18> + 32.270|date: 2009/09/21> + 32.880|date: 2009/09/22> + 32.090|date: 2009/09/23> + 31.270|date: 2009/09/24> + 30.940|date: 2009/09/25> + 32.730|date: 2009/09/28> + 32.340|date: 2009/09/29> + 36.330|date: 2009/09/30> + 36.970|date: 2009/10/01> + 36.430|date: 2009/10/02> + 36.200|date: 2009/10/05> + 36.480|date: 2009/10/06> + 36.750|date: 2009/10/07> + 36.920|date: 2009/10/08> + 36.670|date: 2009/10/09> + 36.910|date: 2009/10/12> + 35.830|date: 2009/10/13> + 37.630|date: 2009/10/14> + 37.260|date: 2009/10/15> + 36.100|date: 2009/10/16> + 36.500|date: 2009/10/19> + 35.680|date: 2009/10/20> + 35.490|date: 2009/10/21> + 38.240|date: 2009/10/22> + 37.070|date: 2009/10/23> + 36.630|date: 2009/10/26> + 36.060|date: 2009/10/27> + 35.230|date: 2009/10/28> + 37.230|date: 2009/11/05> + 37.830|date: 2009/11/06> + 39.170|date: 2009/11/09> + 38.680|date: 2009/11/10> + 39.140|date: 2009/11/11> + 38.430|date: 2009/11/12> + 39.090|date: 2009/11/13> + 38.800|date: 2009/11/16> + 38.320|date: 2009/11/17> + 38.460|date: 2009/11/18> + 37.800|date: 2009/11/19> + 37.570|date: 2009/11/20> + 38.310|date: 2009/11/23> + 38.140|date: 2009/11/24> + 38.140|date: 2009/11/25> + 37.050|date: 2009/11/27> + 38.120|date: 2009/11/30> + 38.920|date: 2009/12/01> + 38.870|date: 2009/12/02> + 38.220|date: 2009/12/03> + 38.390|date: 2009/12/04> + 37.970|date: 2009/12/07> + 37.420|date: 2009/12/08> + 37.280|date: 2009/12/09> + 37.690|date: 2009/12/10> + 38.440|date: 2009/12/11> + 39.040|date: 2009/12/14> + 38.400|date: 2009/12/15> + 38.000|date: 2009/12/16> + 37.810|date: 2009/12/17> + 37.990|date: 2009/12/18> + 38.420|date: 2009/12/21> + 38.860|date: 2009/12/22> + 39.220|date: 2009/12/23> + 39.520|date: 2009/12/24> + 39.480|date: 2009/12/28> + 39.140|date: 2009/12/29> + 39.060|date: 2009/12/30> + 38.820|date: 2009/12/31> + 39.880|date: 2010/01/04> + 40.810|date: 2010/01/05> + 41.380|date: 2010/01/06> + 41.690|date: 2010/01/07> + 41.840|date: 2010/01/08> + 42.380|date: 2010/01/11> + 41.700|date: 2010/01/12> + 42.210|date: 2010/01/13> + 42.020|date: 2010/01/14> + 41.620|date: 2010/01/15> + 42.060|date: 2010/01/19> + 41.900|date: 2010/01/20> + 40.750|date: 2010/01/21> + 39.760|date: 2010/01/22> + 40.430|date: 2010/01/25> + 40.100|date: 2010/01/26> + 40.910|date: 2010/01/27> + 39.970|date: 2010/01/28> + 38.240|date: 2010/01/29> + 39.760|date: 2010/02/01> + 39.980|date: 2010/02/02> + 39.190|date: 2010/02/03> + 37.620|date: 2010/02/04> + 37.930|date: 2010/02/05> + 37.230|date: 2010/02/08> + 37.930|date: 2010/02/09> + 38.540|date: 2010/02/10> + 38.060|date: 2010/02/11> + 38.260|date: 2010/02/12> + 39.260|date: 2010/02/16> + 39.820|date: 2010/02/17> + 39.780|date: 2010/02/18> + 40.140|date: 2010/02/19> + 40.480|date: 2010/02/22> + 39.770|date: 2010/02/23> + 40.650|date: 2010/02/24> + 40.170|date: 2010/02/25> + 40.030|date: 2010/02/26> + 40.290|date: 2010/03/01> + 40.500|date: 2010/03/02> + 40.660|date: 2010/03/03> + 41.260|date: 2010/03/04> + 42.900|date: 2010/03/05> + 43.040|date: 2010/03/08> + 42.800|date: 2010/03/09> + 42.850|date: 2010/03/10> + 42.850|date: 2010/03/11> + 43.330|date: 2010/03/12> + 43.450|date: 2010/03/15> + 43.970|date: 2010/03/16> + 44.880|date: 2010/03/17> + 44.820|date: 2010/03/18> + 44.180|date: 2010/03/19> + 44.390|date: 2010/03/22> + 44.690|date: 2010/03/23> + 44.680|date: 2010/03/24> + 44.700|date: 2010/03/25> + 43.960|date: 2010/03/26> + 44.500|date: 2010/03/29> + 45.270|date: 2010/03/30> + 45.360|date: 2010/03/31> + 46.170|date: 2010/04/01> + 46.240|date: 2010/04/05> + 45.990|date: 2010/04/06> + 45.290|date: 2010/04/07> + 46.010|date: 2010/04/08> + 46.160|date: 2010/04/09> + 46.720|date: 2010/04/12> + 47.590|date: 2010/04/13> + 48.330|date: 2010/04/14> + 48.220|date: 2010/04/15> + 47.120|date: 2010/04/16> + 47.670|date: 2010/04/19> + 48.450|date: 2010/04/20> + 48.370|date: 2010/04/21> + 48.580|date: 2010/04/22> + 49.050|date: 2010/04/23> + 48.510|date: 2010/04/26> + 44.930|date: 2010/04/27> + 46.470|date: 2010/04/28> + 48.100|date: 2010/04/29> + 46.360|date: 2010/04/30> + 47.500|date: 2010/05/03> + 45.920|date: 2010/05/04> + 45.510|date: 2010/05/05> + 43.680|date: 2010/05/06> + 42.540|date: 2010/05/07> + 45.650|date: 2010/05/10> + 46.180|date: 2010/05/11> + 46.320|date: 2010/05/12> + 45.250|date: 2010/05/13> + 43.390|date: 2010/05/14> + 43.180|date: 2010/05/17> + 41.410|date: 2010/05/18> + 41.240|date: 2010/05/19> + 38.510|date: 2010/05/20> + 40.410|date: 2010/05/21> + 39.010|date: 2010/05/24> + 38.450|date: 2010/05/25> + 38.720|date: 2010/05/26> + 40.940|date: 2010/05/27> + 39.790|date: 2010/05/28> + 38.790|date: 2010/06/01> + 40.300|date: 2010/06/02> + 40.240|date: 2010/06/03> + 38.410|date: 2010/06/04> + 37.530|date: 2010/06/07> + 38.120|date: 2010/06/08> + 37.890|date: 2010/06/09> + 39.070|date: 2010/06/10> + 39.470|date: 2010/06/11> + 39.480|date: 2010/06/14> + 40.550|date: 2010/06/15> + 40.740|date: 2010/06/16> + 39.930|date: 2010/06/17> + 39.760|date: 2010/06/18> + 39.750|date: 2010/06/21> + 39.110|date: 2010/06/22> + 38.650|date: 2010/06/23> + 37.760|date: 2010/06/24> + 38.490|date: 2010/06/25> + 38.050|date: 2010/06/28> + 35.990|date: 2010/06/29> + 36.130|date: 2010/06/30> + 35.830|date: 2010/07/01> + 36.180|date: 2010/07/02> + 36.470|date: 2010/07/06> + 38.140|date: 2010/07/07> + 38.220|date: 2010/07/08> + 39.000|date: 2010/07/09> + 38.610|date: 2010/07/12> + 39.580|date: 2010/07/13> + 39.420|date: 2010/07/14> + 39.200|date: 2010/07/15> + 37.550|date: 2010/07/16> + 37.700|date: 2010/07/19> + 38.380|date: 2010/07/20> + 37.310|date: 2010/07/21> + 38.830|date: 2010/07/22> + 38.650|date: 2010/07/23> + 38.500|date: 2010/07/26> + 38.740|date: 2010/07/27> + 38.280|date: 2010/07/28> + 42.980|date: 2010/07/29> + 42.390|date: 2010/07/30> + 43.610|date: 2010/08/02> + 42.820|date: 2010/08/03> + 43.230|date: 2010/08/04> + 43.400|date: 2010/08/05> + 42.950|date: 2010/08/06> + 43.920|date: 2010/08/09> + 44.220|date: 2010/08/10> + 43.050|date: 2010/08/11> + 42.770|date: 2010/08/12> + 42.200|date: 2010/08/13> + 42.540|date: 2010/08/16> + 44.520|date: 2010/08/17> + 43.450|date: 2010/08/19> + 43.130|date: 2010/08/20> volume |ticker: AMP> => 23186.000|date: 2009/08/21> + 23018.000|date: 2009/08/24> + 26958.000|date: 2009/08/25> + 25944.000|date: 2009/08/26> + 19526.000|date: 2009/08/27> + 13518.000|date: 2009/08/28> + 26162.000|date: 2009/08/31> + 36236.000|date: 2009/09/01> + 23623.000|date: 2009/09/02> + 22248.000|date: 2009/09/03> + 17708.000|date: 2009/09/04> + 19070.000|date: 2009/09/09> + 26254.000|date: 2009/09/10> + 26170.000|date: 2009/09/11> + 29660.000|date: 2009/09/14> + 25715.000|date: 2009/09/15> + 37236.000|date: 2009/09/16> + 23221.000|date: 2009/09/17> + 27690.000|date: 2009/09/18> + 20883.000|date: 2009/09/21> + 32003.000|date: 2009/09/22> + 20055.000|date: 2009/09/23> + 22596.000|date: 2009/09/24> + 27054.000|date: 2009/09/25> + 17621.000|date: 2009/09/28> + 19786.000|date: 2009/09/29> + 115949.000|date: 2009/09/30> + 89648.000|date: 2009/10/01> + 54990.000|date: 2009/10/02> + 54050.000|date: 2009/10/05> + 30943.000|date: 2009/10/06> + 23847.000|date: 2009/10/07> + 30772.000|date: 2009/10/08> + 28930.000|date: 2009/10/09> + 20798.000|date: 2009/10/12> + 35478.000|date: 2009/10/13> + 35845.000|date: 2009/10/14> + 21446.000|date: 2009/10/15> + 28463.000|date: 2009/10/16> + 16731.000|date: 2009/10/19> + 24737.000|date: 2009/10/20> + 34508.000|date: 2009/10/21> + 59440.000|date: 2009/10/22> + 46436.000|date: 2009/10/23> + 31473.000|date: 2009/10/26> + 31393.000|date: 2009/10/27> + 66461.000|date: 2009/10/28> + 34579.000|date: 2009/11/05> + 26238.000|date: 2009/11/06> + 22740.000|date: 2009/11/09> + 25031.000|date: 2009/11/10> + 18523.000|date: 2009/11/11> + 14948.000|date: 2009/11/12> + 25320.000|date: 2009/11/13> + 36411.000|date: 2009/11/16> + 29613.000|date: 2009/11/17> + 30547.000|date: 2009/11/18> + 30378.000|date: 2009/11/19> + 21704.000|date: 2009/11/20> + 18404.000|date: 2009/11/23> + 18681.000|date: 2009/11/24> + 11276.000|date: 2009/11/25> + 12295.000|date: 2009/11/27> + 24275.000|date: 2009/11/30> + 32308.000|date: 2009/12/01> + 22824.000|date: 2009/12/02> + 25338.000|date: 2009/12/03> + 18462.000|date: 2009/12/04> + 14781.000|date: 2009/12/07> + 17146.000|date: 2009/12/08> + 21505.000|date: 2009/12/09> + 31473.000|date: 2009/12/10> + 25856.000|date: 2009/12/11> + 14560.000|date: 2009/12/14> + 31894.000|date: 2009/12/15> + 31216.000|date: 2009/12/16> + 18646.000|date: 2009/12/17> + 33132.000|date: 2009/12/18> + 26738.000|date: 2009/12/21> + 11114.000|date: 2009/12/22> + 12926.000|date: 2009/12/23> + 4143.000|date: 2009/12/24> + 8315.000|date: 2009/12/28> + 9414.000|date: 2009/12/29> + 10531.000|date: 2009/12/30> + 11966.000|date: 2009/12/31> + 22386.000|date: 2010/01/04> + 27821.000|date: 2010/01/05> + 35751.000|date: 2010/01/06> + 29928.000|date: 2010/01/07> + 14635.000|date: 2010/01/08> + 35106.000|date: 2010/01/11> + 27114.000|date: 2010/01/12> + 29466.000|date: 2010/01/13> + 16983.000|date: 2010/01/14> + 20175.000|date: 2010/01/15> + 20864.000|date: 2010/01/19> + 17211.000|date: 2010/01/20> + 26164.000|date: 2010/01/21> + 29670.000|date: 2010/01/22> + 15411.000|date: 2010/01/25> + 19963.000|date: 2010/01/26> + 19923.000|date: 2010/01/27> + 20132.000|date: 2010/01/28> + 40366.000|date: 2010/01/29> + 21553.000|date: 2010/02/01> + 20203.000|date: 2010/02/02> + 23334.000|date: 2010/02/03> + 41829.000|date: 2010/02/04> + 32641.000|date: 2010/02/05> + 26315.000|date: 2010/02/08> + 34714.000|date: 2010/02/09> + 30227.000|date: 2010/02/10> + 25745.000|date: 2010/02/11> + 25513.000|date: 2010/02/12> + 19646.000|date: 2010/02/16> + 21644.000|date: 2010/02/17> + 16309.000|date: 2010/02/18> + 23822.000|date: 2010/02/19> + 15358.000|date: 2010/02/22> + 18259.000|date: 2010/02/23> + 24595.000|date: 2010/02/24> + 47201.000|date: 2010/02/25> + 22326.000|date: 2010/02/26> + 17340.000|date: 2010/03/01> + 23802.000|date: 2010/03/02> + 14927.000|date: 2010/03/03> + 23764.000|date: 2010/03/04> + 38681.000|date: 2010/03/05> + 22994.000|date: 2010/03/08> + 27244.000|date: 2010/03/09> + 31959.000|date: 2010/03/10> + 18029.000|date: 2010/03/11> + 17922.000|date: 2010/03/12> + 19272.000|date: 2010/03/15> + 14681.000|date: 2010/03/16> + 17158.000|date: 2010/03/17> + 13646.000|date: 2010/03/18> + 25633.000|date: 2010/03/19> + 17056.000|date: 2010/03/22> + 16207.000|date: 2010/03/23> + 17223.000|date: 2010/03/24> + 23457.000|date: 2010/03/25> + 25153.000|date: 2010/03/26> + 17345.000|date: 2010/03/29> + 23769.000|date: 2010/03/30> + 24821.000|date: 2010/03/31> + 22427.000|date: 2010/04/01> + 28759.000|date: 2010/04/05> + 28563.000|date: 2010/04/06> + 32775.000|date: 2010/04/07> + 16715.000|date: 2010/04/08> + 14713.000|date: 2010/04/09> + 21853.000|date: 2010/04/12> + 27459.000|date: 2010/04/13> + 22359.000|date: 2010/04/14> + 26655.000|date: 2010/04/15> + 23974.000|date: 2010/04/16> + 21558.000|date: 2010/04/19> + 14364.000|date: 2010/04/20> + 15740.000|date: 2010/04/21> + 16872.000|date: 2010/04/22> + 27654.000|date: 2010/04/23> + 29365.000|date: 2010/04/26> + 54775.000|date: 2010/04/27> + 41974.000|date: 2010/04/28> + 21739.000|date: 2010/04/29> + 26579.000|date: 2010/04/30> + 17202.000|date: 2010/05/03> + 19351.000|date: 2010/05/04> + 21924.000|date: 2010/05/05> + 44703.000|date: 2010/05/06> + 26877.000|date: 2010/05/07> + 29670.000|date: 2010/05/10> + 46915.000|date: 2010/05/11> + 23925.000|date: 2010/05/12> + 15134.000|date: 2010/05/13> + 34074.000|date: 2010/05/14> + 29384.000|date: 2010/05/17> + 47292.000|date: 2010/05/18> + 43601.000|date: 2010/05/19> + 76221.000|date: 2010/05/20> + 51930.000|date: 2010/05/21> + 32531.000|date: 2010/05/24> + 87554.000|date: 2010/05/25> + 44789.000|date: 2010/05/26> + 34622.000|date: 2010/05/27> + 21337.000|date: 2010/05/28> + 23276.000|date: 2010/06/01> + 27353.000|date: 2010/06/02> + 22682.000|date: 2010/06/03> + 30775.000|date: 2010/06/04> + 28055.000|date: 2010/06/07> + 37652.000|date: 2010/06/08> + 25079.000|date: 2010/06/09> + 22529.000|date: 2010/06/10> + 16660.000|date: 2010/06/11> + 22785.000|date: 2010/06/14> + 18555.000|date: 2010/06/15> + 21842.000|date: 2010/06/16> + 19247.000|date: 2010/06/17> + 19161.000|date: 2010/06/18> + 15766.000|date: 2010/06/21> + 17664.000|date: 2010/06/22> + 15921.000|date: 2010/06/23> + 17328.000|date: 2010/06/24> + 29590.000|date: 2010/06/25> + 11770.000|date: 2010/06/28> + 53631.000|date: 2010/06/29> + 38114.000|date: 2010/06/30> + 33138.000|date: 2010/07/01> + 37333.000|date: 2010/07/02> + 28304.000|date: 2010/07/06> + 31519.000|date: 2010/07/07> + 27702.000|date: 2010/07/08> + 14480.000|date: 2010/07/09> + 15445.000|date: 2010/07/12> + 20361.000|date: 2010/07/13> + 20659.000|date: 2010/07/14> + 23116.000|date: 2010/07/15> + 33446.000|date: 2010/07/16> + 17545.000|date: 2010/07/19> + 20314.000|date: 2010/07/20> + 24224.000|date: 2010/07/21> + 22475.000|date: 2010/07/22> + 25283.000|date: 2010/07/23> + 44720.000|date: 2010/07/26> + 32470.000|date: 2010/07/27> + 25367.000|date: 2010/07/28> + 88142.000|date: 2010/07/29> + 44165.000|date: 2010/07/30> + 32616.000|date: 2010/08/02> + 29869.000|date: 2010/08/03> + 18167.000|date: 2010/08/04> + 17194.000|date: 2010/08/05> + 24759.000|date: 2010/08/06> + 19629.000|date: 2010/08/09> + 29161.000|date: 2010/08/10> + 53739.000|date: 2010/08/11> + 34052.000|date: 2010/08/12> + 23411.000|date: 2010/08/13> + 19922.000|date: 2010/08/16> + 32456.000|date: 2010/08/17> + 26555.000|date: 2010/08/19> + 27633.000|date: 2010/08/20> open |ticker: AMT> => 33.190|date: 2009/08/21> + 33.190|date: 2009/08/24> + 33.020|date: 2009/08/25> + 32.480|date: 2009/08/26> + 32.600|date: 2009/08/27> + 32.600|date: 2009/08/28> + 31.840|date: 2009/08/31> + 31.660|date: 2009/09/01> + 31.040|date: 2009/09/02> + 31.200|date: 2009/09/03> + 32.030|date: 2009/09/04> + 34.240|date: 2009/09/09> + 34.310|date: 2009/09/10> + 35.180|date: 2009/09/11> + 34.510|date: 2009/09/14> + 34.860|date: 2009/09/15> + 36.210|date: 2009/09/16> + 35.710|date: 2009/09/17> + 36.940|date: 2009/09/18> + 37.310|date: 2009/09/21> + 37.670|date: 2009/09/22> + 37.550|date: 2009/09/23> + 37.330|date: 2009/09/24> + 36.180|date: 2009/09/25> + 36.570|date: 2009/09/28> + 36.860|date: 2009/09/29> + 36.680|date: 2009/09/30> + 35.550|date: 2009/10/01> + 35.090|date: 2009/10/02> + 35.780|date: 2009/10/05> + 36.500|date: 2009/10/06> + 37.240|date: 2009/10/07> + 37.050|date: 2009/10/08> + 36.440|date: 2009/10/09> + 36.730|date: 2009/10/12> + 37.640|date: 2009/10/13> + 37.650|date: 2009/10/14> + 38.000|date: 2009/10/15> + 39.880|date: 2009/10/16> + 39.940|date: 2009/10/19> + 40.440|date: 2009/10/20> + 39.570|date: 2009/10/21> + 38.960|date: 2009/10/22> + 39.400|date: 2009/10/23> + 38.450|date: 2009/10/26> + 38.020|date: 2009/10/27> + 37.610|date: 2009/10/28> + 38.750|date: 2009/11/05> + 38.700|date: 2009/11/06> + 39.110|date: 2009/11/09> + 39.540|date: 2009/11/10> + 39.880|date: 2009/11/11> + 40.100|date: 2009/11/12> + 39.380|date: 2009/11/13> + 39.930|date: 2009/11/16> + 40.340|date: 2009/11/17> + 41.200|date: 2009/11/18> + 40.740|date: 2009/11/19> + 40.110|date: 2009/11/20> + 41.210|date: 2009/11/23> + 40.750|date: 2009/11/24> + 40.890|date: 2009/11/25> + 40.190|date: 2009/11/27> + 40.960|date: 2009/11/30> + 41.110|date: 2009/12/01> + 41.550|date: 2009/12/02> + 41.710|date: 2009/12/03> + 41.600|date: 2009/12/04> + 41.130|date: 2009/12/07> + 40.060|date: 2009/12/08> + 39.270|date: 2009/12/09> + 39.570|date: 2009/12/10> + 40.340|date: 2009/12/11> + 40.480|date: 2009/12/14> + 40.600|date: 2009/12/15> + 41.230|date: 2009/12/16> + 41.500|date: 2009/12/17> + 41.780|date: 2009/12/18> + 42.770|date: 2009/12/21> + 42.850|date: 2009/12/22> + 43.280|date: 2009/12/23> + 43.180|date: 2009/12/24> + 43.590|date: 2009/12/28> + 43.730|date: 2009/12/29> + 43.100|date: 2009/12/30> + 43.350|date: 2009/12/31> + 43.490|date: 2010/01/04> + 43.500|date: 2010/01/05> + 44.240|date: 2010/01/06> + 44.430|date: 2010/01/07> + 44.380|date: 2010/01/08> + 44.870|date: 2010/01/11> + 43.750|date: 2010/01/12> + 43.610|date: 2010/01/13> + 44.350|date: 2010/01/14> + 44.490|date: 2010/01/15> + 44.060|date: 2010/01/19> + 44.020|date: 2010/01/20> + 44.500|date: 2010/01/21> + 43.830|date: 2010/01/22> + 42.560|date: 2010/01/25> + 43.170|date: 2010/01/26> + 42.580|date: 2010/01/27> + 42.740|date: 2010/01/28> + 42.390|date: 2010/01/29> + 42.880|date: 2010/02/01> + 43.070|date: 2010/02/02> + 42.950|date: 2010/02/03> + 42.630|date: 2010/02/04> + 40.960|date: 2010/02/05> + 40.030|date: 2010/02/08> + 41.280|date: 2010/02/09> + 41.500|date: 2010/02/10> + 41.600|date: 2010/02/11> + 42.260|date: 2010/02/12> + 42.920|date: 2010/02/16> + 43.450|date: 2010/02/17> + 43.620|date: 2010/02/18> + 43.250|date: 2010/02/19> + 44.080|date: 2010/02/22> + 43.710|date: 2010/02/23> + 42.870|date: 2010/02/24> + 42.340|date: 2010/02/25> + 42.810|date: 2010/02/26> + 42.780|date: 2010/03/01> + 43.070|date: 2010/03/02> + 42.810|date: 2010/03/03> + 43.120|date: 2010/03/04> + 43.170|date: 2010/03/05> + 43.250|date: 2010/03/08> + 42.220|date: 2010/03/09> + 42.860|date: 2010/03/10> + 43.000|date: 2010/03/11> + 43.540|date: 2010/03/12> + 43.120|date: 2010/03/15> + 43.310|date: 2010/03/16> + 44.270|date: 2010/03/17> + 44.250|date: 2010/03/18> + 43.990|date: 2010/03/19> + 43.970|date: 2010/03/22> + 44.300|date: 2010/03/23> + 44.560|date: 2010/03/24> + 44.610|date: 2010/03/25> + 42.570|date: 2010/03/26> + 41.890|date: 2010/03/29> + 42.560|date: 2010/03/30> + 42.600|date: 2010/03/31> + 42.910|date: 2010/04/01> + 42.770|date: 2010/04/05> + 43.190|date: 2010/04/06> + 42.670|date: 2010/04/07> + 42.050|date: 2010/04/08> + 42.070|date: 2010/04/09> + 42.750|date: 2010/04/12> + 42.240|date: 2010/04/13> + 42.110|date: 2010/04/14> + 41.990|date: 2010/04/15> + 41.910|date: 2010/04/16> + 41.850|date: 2010/04/19> + 41.760|date: 2010/04/20> + 42.370|date: 2010/04/21> + 41.630|date: 2010/04/22> + 42.150|date: 2010/04/23> + 42.380|date: 2010/04/26> + 41.650|date: 2010/04/27> + 41.310|date: 2010/04/28> + 40.940|date: 2010/04/29> + 41.190|date: 2010/04/30> + 41.220|date: 2010/05/03> + 40.920|date: 2010/05/04> + 40.520|date: 2010/05/05> + 40.750|date: 2010/05/06> + 39.780|date: 2010/05/07> + 40.350|date: 2010/05/10> + 41.150|date: 2010/05/11> + 41.180|date: 2010/05/12> + 41.710|date: 2010/05/13> + 41.510|date: 2010/05/14> + 41.230|date: 2010/05/17> + 41.770|date: 2010/05/18> + 40.930|date: 2010/05/19> + 39.770|date: 2010/05/20> + 38.100|date: 2010/05/21> + 40.000|date: 2010/05/24> + 38.820|date: 2010/05/25> + 40.080|date: 2010/05/26> + 40.300|date: 2010/05/27> + 40.740|date: 2010/05/28> + 40.300|date: 2010/06/01> + 40.140|date: 2010/06/02> + 41.590|date: 2010/06/03> + 41.670|date: 2010/06/04> + 41.750|date: 2010/06/07> + 42.000|date: 2010/06/08> + 42.390|date: 2010/06/09> + 42.470|date: 2010/06/10> + 42.720|date: 2010/06/11> + 44.320|date: 2010/06/14> + 43.880|date: 2010/06/15> + 44.000|date: 2010/06/16> + 44.860|date: 2010/06/17> + 45.010|date: 2010/06/18> + 45.610|date: 2010/06/21> + 45.150|date: 2010/06/22> + 44.410|date: 2010/06/23> + 44.520|date: 2010/06/24> + 43.690|date: 2010/06/25> + 44.200|date: 2010/06/28> + 44.840|date: 2010/06/29> + 44.430|date: 2010/06/30> + 44.330|date: 2010/07/01> + 44.270|date: 2010/07/02> + 44.340|date: 2010/07/06> + 45.430|date: 2010/07/07> + 47.140|date: 2010/07/08> + 46.310|date: 2010/07/09> + 45.730|date: 2010/07/12> + 45.830|date: 2010/07/13> + 45.850|date: 2010/07/14> + 45.640|date: 2010/07/15> + 45.300|date: 2010/07/16> + 44.300|date: 2010/07/19> + 44.630|date: 2010/07/20> + 46.750|date: 2010/07/21> + 46.140|date: 2010/07/22> + 46.360|date: 2010/07/23> + 46.920|date: 2010/07/26> + 46.560|date: 2010/07/27> + 45.520|date: 2010/07/28> + 45.930|date: 2010/07/29> + 45.070|date: 2010/07/30> + 46.810|date: 2010/08/02> + 46.610|date: 2010/08/03> + 46.500|date: 2010/08/04> + 46.770|date: 2010/08/05> + 46.650|date: 2010/08/06> + 46.990|date: 2010/08/09> + 46.450|date: 2010/08/10> + 45.910|date: 2010/08/11> + 44.510|date: 2010/08/12> + 45.800|date: 2010/08/13> + 45.410|date: 2010/08/16> + 46.250|date: 2010/08/17> + 47.800|date: 2010/08/19> + 47.510|date: 2010/08/20> high |ticker: AMT> => 33.470|date: 2009/08/21> + 33.250|date: 2009/08/24> + 33.200|date: 2009/08/25> + 32.680|date: 2009/08/26> + 32.620|date: 2009/08/27> + 32.600|date: 2009/08/28> + 32.130|date: 2009/08/31> + 31.890|date: 2009/09/01> + 31.320|date: 2009/09/02> + 32.030|date: 2009/09/03> + 33.550|date: 2009/09/04> + 34.410|date: 2009/09/09> + 34.960|date: 2009/09/10> + 35.650|date: 2009/09/11> + 35.270|date: 2009/09/14> + 35.590|date: 2009/09/15> + 36.270|date: 2009/09/16> + 36.690|date: 2009/09/17> + 37.710|date: 2009/09/18> + 37.590|date: 2009/09/21> + 37.700|date: 2009/09/22> + 37.660|date: 2009/09/23> + 37.560|date: 2009/09/24> + 36.630|date: 2009/09/25> + 36.970|date: 2009/09/28> + 36.950|date: 2009/09/29> + 36.830|date: 2009/09/30> + 35.950|date: 2009/10/01> + 36.128|date: 2009/10/02> + 36.490|date: 2009/10/05> + 37.365|date: 2009/10/06> + 37.240|date: 2009/10/07> + 37.270|date: 2009/10/08> + 36.780|date: 2009/10/09> + 37.750|date: 2009/10/12> + 37.750|date: 2009/10/13> + 38.150|date: 2009/10/14> + 40.200|date: 2009/10/15> + 39.880|date: 2009/10/16> + 40.320|date: 2009/10/19> + 40.540|date: 2009/10/20> + 40.450|date: 2009/10/21> + 39.410|date: 2009/10/22> + 39.485|date: 2009/10/23> + 39.300|date: 2009/10/26> + 38.500|date: 2009/10/27> + 37.780|date: 2009/10/28> + 39.230|date: 2009/11/05> + 38.870|date: 2009/11/06> + 39.810|date: 2009/11/09> + 40.040|date: 2009/11/10> + 40.100|date: 2009/11/11> + 40.100|date: 2009/11/12> + 39.920|date: 2009/11/13> + 40.540|date: 2009/11/16> + 41.230|date: 2009/11/17> + 41.300|date: 2009/11/18> + 40.750|date: 2009/11/19> + 40.790|date: 2009/11/20> + 41.780|date: 2009/11/23> + 40.970|date: 2009/11/24> + 41.300|date: 2009/11/25> + 41.250|date: 2009/11/27> + 40.970|date: 2009/11/30> + 41.860|date: 2009/12/01> + 42.420|date: 2009/12/02> + 41.900|date: 2009/12/03> + 42.130|date: 2009/12/04> + 41.130|date: 2009/12/07> + 40.140|date: 2009/12/08> + 39.410|date: 2009/12/09> + 40.550|date: 2009/12/10> + 40.350|date: 2009/12/11> + 40.990|date: 2009/12/14> + 41.360|date: 2009/12/15> + 41.850|date: 2009/12/16> + 42.070|date: 2009/12/17> + 42.160|date: 2009/12/18> + 43.000|date: 2009/12/21> + 43.040|date: 2009/12/22> + 43.410|date: 2009/12/23> + 43.550|date: 2009/12/24> + 43.710|date: 2009/12/28> + 43.730|date: 2009/12/29> + 43.400|date: 2009/12/30> + 43.840|date: 2009/12/31> + 43.890|date: 2010/01/04> + 44.250|date: 2010/01/05> + 44.560|date: 2010/01/06> + 44.570|date: 2010/01/07> + 44.570|date: 2010/01/08> + 44.900|date: 2010/01/11> + 43.940|date: 2010/01/12> + 44.470|date: 2010/01/13> + 44.660|date: 2010/01/14> + 45.000|date: 2010/01/15> + 44.380|date: 2010/01/19> + 44.430|date: 2010/01/20> + 44.500|date: 2010/01/21> + 44.590|date: 2010/01/22> + 43.500|date: 2010/01/25> + 43.170|date: 2010/01/26> + 42.810|date: 2010/01/27> + 43.310|date: 2010/01/28> + 42.810|date: 2010/01/29> + 43.150|date: 2010/02/01> + 43.090|date: 2010/02/02> + 43.370|date: 2010/02/03> + 42.630|date: 2010/02/04> + 41.060|date: 2010/02/05> + 41.180|date: 2010/02/08> + 41.630|date: 2010/02/09> + 41.920|date: 2010/02/10> + 42.760|date: 2010/02/11> + 42.880|date: 2010/02/12> + 43.410|date: 2010/02/16> + 43.810|date: 2010/02/17> + 43.830|date: 2010/02/18> + 44.280|date: 2010/02/19> + 44.080|date: 2010/02/22> + 43.710|date: 2010/02/23> + 43.100|date: 2010/02/24> + 42.920|date: 2010/02/25> + 42.960|date: 2010/02/26> + 43.310|date: 2010/03/01> + 43.297|date: 2010/03/02> + 43.430|date: 2010/03/03> + 43.150|date: 2010/03/04> + 43.550|date: 2010/03/05> + 43.450|date: 2010/03/08> + 43.270|date: 2010/03/09> + 43.250|date: 2010/03/10> + 43.500|date: 2010/03/11> + 43.800|date: 2010/03/12> + 43.570|date: 2010/03/15> + 44.440|date: 2010/03/16> + 44.290|date: 2010/03/17> + 44.500|date: 2010/03/18> + 44.420|date: 2010/03/19> + 44.460|date: 2010/03/22> + 44.679|date: 2010/03/23> + 44.850|date: 2010/03/24> + 44.620|date: 2010/03/25> + 42.810|date: 2010/03/26> + 43.000|date: 2010/03/29> + 42.870|date: 2010/03/30> + 43.130|date: 2010/03/31> + 43.290|date: 2010/04/01> + 43.440|date: 2010/04/05> + 43.190|date: 2010/04/06> + 42.670|date: 2010/04/07> + 42.070|date: 2010/04/08> + 42.780|date: 2010/04/09> + 42.980|date: 2010/04/12> + 42.292|date: 2010/04/13> + 42.280|date: 2010/04/14> + 42.230|date: 2010/04/15> + 42.190|date: 2010/04/16> + 42.080|date: 2010/04/19> + 42.320|date: 2010/04/20> + 42.370|date: 2010/04/21> + 42.220|date: 2010/04/22> + 42.410|date: 2010/04/23> + 42.490|date: 2010/04/26> + 41.750|date: 2010/04/27> + 41.470|date: 2010/04/28> + 41.400|date: 2010/04/29> + 41.850|date: 2010/04/30> + 41.540|date: 2010/05/03> + 41.410|date: 2010/05/04> + 41.170|date: 2010/05/05> + 41.170|date: 2010/05/06> + 40.270|date: 2010/05/07> + 41.220|date: 2010/05/10> + 41.640|date: 2010/05/11> + 41.810|date: 2010/05/12> + 42.040|date: 2010/05/13> + 41.640|date: 2010/05/14> + 41.620|date: 2010/05/17> + 42.200|date: 2010/05/18> + 41.020|date: 2010/05/19> + 39.800|date: 2010/05/20> + 40.380|date: 2010/05/21> + 40.540|date: 2010/05/24> + 39.680|date: 2010/05/25> + 40.510|date: 2010/05/26> + 41.020|date: 2010/05/27> + 41.260|date: 2010/05/28> + 40.960|date: 2010/06/01> + 41.510|date: 2010/06/02> + 42.595|date: 2010/06/03> + 42.310|date: 2010/06/04> + 42.470|date: 2010/06/07> + 42.620|date: 2010/06/08> + 42.940|date: 2010/06/09> + 43.200|date: 2010/06/10> + 44.360|date: 2010/06/11> + 44.980|date: 2010/06/14> + 44.460|date: 2010/06/15> + 44.950|date: 2010/06/16> + 45.000|date: 2010/06/17> + 45.300|date: 2010/06/18> + 46.210|date: 2010/06/21> + 45.460|date: 2010/06/22> + 45.200|date: 2010/06/23> + 44.750|date: 2010/06/24> + 44.450|date: 2010/06/25> + 45.720|date: 2010/06/28> + 44.920|date: 2010/06/29> + 45.220|date: 2010/06/30> + 44.780|date: 2010/07/01> + 44.420|date: 2010/07/02> + 45.350|date: 2010/07/06> + 46.910|date: 2010/07/07> + 47.210|date: 2010/07/08> + 46.820|date: 2010/07/09> + 45.950|date: 2010/07/12> + 45.970|date: 2010/07/13> + 45.935|date: 2010/07/14> + 45.880|date: 2010/07/15> + 45.430|date: 2010/07/16> + 44.360|date: 2010/07/19> + 46.750|date: 2010/07/20> + 46.750|date: 2010/07/21> + 46.500|date: 2010/07/22> + 46.770|date: 2010/07/23> + 46.920|date: 2010/07/26> + 46.610|date: 2010/07/27> + 46.160|date: 2010/07/28> + 46.280|date: 2010/07/29> + 46.410|date: 2010/07/30> + 47.090|date: 2010/08/02> + 46.810|date: 2010/08/03> + 47.040|date: 2010/08/04> + 47.060|date: 2010/08/05> + 47.420|date: 2010/08/06> + 47.270|date: 2010/08/09> + 46.920|date: 2010/08/10> + 45.910|date: 2010/08/11> + 46.110|date: 2010/08/12> + 46.060|date: 2010/08/13> + 46.060|date: 2010/08/16> + 47.460|date: 2010/08/17> + 47.980|date: 2010/08/19> + 47.760|date: 2010/08/20> low |ticker: AMT> => 32.850|date: 2009/08/21> + 32.690|date: 2009/08/24> + 32.480|date: 2009/08/25> + 32.120|date: 2009/08/26> + 32.002|date: 2009/08/27> + 31.930|date: 2009/08/28> + 31.510|date: 2009/08/31> + 31.020|date: 2009/09/01> + 30.850|date: 2009/09/02> + 31.110|date: 2009/09/03> + 32.030|date: 2009/09/04> + 33.890|date: 2009/09/09> + 34.140|date: 2009/09/10> + 34.930|date: 2009/09/11> + 34.030|date: 2009/09/14> + 34.530|date: 2009/09/15> + 35.170|date: 2009/09/16> + 35.670|date: 2009/09/17> + 36.740|date: 2009/09/18> + 36.980|date: 2009/09/21> + 37.250|date: 2009/09/22> + 36.900|date: 2009/09/23> + 36.310|date: 2009/09/24> + 35.880|date: 2009/09/25> + 36.400|date: 2009/09/28> + 36.290|date: 2009/09/29> + 35.930|date: 2009/09/30> + 35.230|date: 2009/10/01> + 35.030|date: 2009/10/02> + 35.670|date: 2009/10/05> + 36.460|date: 2009/10/06> + 36.700|date: 2009/10/07> + 36.400|date: 2009/10/08> + 36.410|date: 2009/10/09> + 36.730|date: 2009/10/12> + 37.110|date: 2009/10/13> + 37.330|date: 2009/10/14> + 38.000|date: 2009/10/15> + 39.310|date: 2009/10/16> + 39.450|date: 2009/10/19> + 38.950|date: 2009/10/20> + 38.890|date: 2009/10/21> + 38.680|date: 2009/10/22> + 38.330|date: 2009/10/23> + 37.980|date: 2009/10/26> + 37.750|date: 2009/10/27> + 36.881|date: 2009/10/28> + 38.460|date: 2009/11/05> + 38.400|date: 2009/11/06> + 39.110|date: 2009/11/09> + 39.390|date: 2009/11/10> + 39.370|date: 2009/11/11> + 39.250|date: 2009/11/12> + 39.150|date: 2009/11/13> + 39.725|date: 2009/11/16> + 40.110|date: 2009/11/17> + 40.710|date: 2009/11/18> + 39.900|date: 2009/11/19> + 39.760|date: 2009/11/20> + 40.590|date: 2009/11/23> + 40.420|date: 2009/11/24> + 40.700|date: 2009/11/25> + 40.050|date: 2009/11/27> + 40.430|date: 2009/11/30> + 40.920|date: 2009/12/01> + 41.360|date: 2009/12/02> + 40.980|date: 2009/12/03> + 40.750|date: 2009/12/04> + 40.190|date: 2009/12/07> + 39.055|date: 2009/12/08> + 38.930|date: 2009/12/09> + 39.570|date: 2009/12/10> + 39.930|date: 2009/12/11> + 40.280|date: 2009/12/14> + 40.510|date: 2009/12/15> + 41.200|date: 2009/12/16> + 41.300|date: 2009/12/17> + 41.640|date: 2009/12/18> + 42.430|date: 2009/12/21> + 42.505|date: 2009/12/22> + 42.510|date: 2009/12/23> + 43.070|date: 2009/12/24> + 43.380|date: 2009/12/28> + 43.140|date: 2009/12/29> + 42.880|date: 2009/12/30> + 43.100|date: 2009/12/31> + 43.280|date: 2010/01/04> + 43.400|date: 2010/01/05> + 43.770|date: 2010/01/06> + 44.010|date: 2010/01/07> + 44.010|date: 2010/01/08> + 43.660|date: 2010/01/11> + 43.010|date: 2010/01/12> + 43.610|date: 2010/01/13> + 44.040|date: 2010/01/14> + 43.800|date: 2010/01/15> + 43.770|date: 2010/01/19> + 43.780|date: 2010/01/20> + 43.780|date: 2010/01/21> + 42.070|date: 2010/01/22> + 42.560|date: 2010/01/25> + 42.150|date: 2010/01/26> + 41.810|date: 2010/01/27> + 41.870|date: 2010/01/28> + 42.240|date: 2010/01/29> + 42.280|date: 2010/02/01> + 42.280|date: 2010/02/02> + 42.660|date: 2010/02/03> + 41.000|date: 2010/02/04> + 39.460|date: 2010/02/05> + 40.000|date: 2010/02/08> + 40.830|date: 2010/02/09> + 41.250|date: 2010/02/10> + 41.260|date: 2010/02/11> + 42.030|date: 2010/02/12> + 42.920|date: 2010/02/16> + 43.315|date: 2010/02/17> + 43.200|date: 2010/02/18> + 43.110|date: 2010/02/19> + 43.350|date: 2010/02/22> + 42.480|date: 2010/02/23> + 41.650|date: 2010/02/24> + 41.800|date: 2010/02/25> + 42.170|date: 2010/02/26> + 42.770|date: 2010/03/01> + 42.700|date: 2010/03/02> + 42.570|date: 2010/03/03> + 42.530|date: 2010/03/04> + 43.050|date: 2010/03/05> + 42.380|date: 2010/03/08> + 42.130|date: 2010/03/09> + 42.740|date: 2010/03/10> + 42.800|date: 2010/03/11> + 43.330|date: 2010/03/12> + 42.930|date: 2010/03/15> + 43.300|date: 2010/03/16> + 43.960|date: 2010/03/17> + 43.740|date: 2010/03/18> + 43.990|date: 2010/03/19> + 43.810|date: 2010/03/22> + 44.200|date: 2010/03/23> + 43.950|date: 2010/03/24> + 42.330|date: 2010/03/25> + 41.360|date: 2010/03/26> + 41.890|date: 2010/03/29> + 42.500|date: 2010/03/30> + 42.410|date: 2010/03/31> + 42.370|date: 2010/04/01> + 42.690|date: 2010/04/05> + 42.755|date: 2010/04/06> + 41.600|date: 2010/04/07> + 41.520|date: 2010/04/08> + 42.020|date: 2010/04/09> + 42.200|date: 2010/04/12> + 41.620|date: 2010/04/13> + 41.600|date: 2010/04/14> + 41.630|date: 2010/04/15> + 41.200|date: 2010/04/16> + 41.210|date: 2010/04/19> + 41.670|date: 2010/04/20> + 41.800|date: 2010/04/21> + 41.440|date: 2010/04/22> + 41.750|date: 2010/04/23> + 41.780|date: 2010/04/26> + 41.090|date: 2010/04/27> + 40.550|date: 2010/04/28> + 40.800|date: 2010/04/29> + 40.810|date: 2010/04/30> + 40.930|date: 2010/05/03> + 40.000|date: 2010/05/04> + 40.510|date: 2010/05/05> + 38.100|date: 2010/05/06> + 38.310|date: 2010/05/07> + 39.850|date: 2010/05/10> + 40.650|date: 2010/05/11> + 41.070|date: 2010/05/12> + 41.580|date: 2010/05/13> + 40.900|date: 2010/05/14> + 40.880|date: 2010/05/17> + 40.970|date: 2010/05/18> + 39.860|date: 2010/05/19> + 38.770|date: 2010/05/20> + 38.090|date: 2010/05/21> + 39.480|date: 2010/05/24> + 38.400|date: 2010/05/25> + 39.600|date: 2010/05/26> + 40.018|date: 2010/05/27> + 40.330|date: 2010/05/28> + 39.820|date: 2010/06/01> + 40.140|date: 2010/06/02> + 41.571|date: 2010/06/03> + 41.260|date: 2010/06/04> + 41.480|date: 2010/06/07> + 41.590|date: 2010/06/08> + 41.810|date: 2010/06/09> + 42.360|date: 2010/06/10> + 42.720|date: 2010/06/11> + 43.570|date: 2010/06/14> + 43.770|date: 2010/06/15> + 43.950|date: 2010/06/16> + 44.510|date: 2010/06/17> + 44.870|date: 2010/06/18> + 44.910|date: 2010/06/21> + 44.290|date: 2010/06/22> + 43.850|date: 2010/06/23> + 43.500|date: 2010/06/24> + 43.510|date: 2010/06/25> + 44.190|date: 2010/06/28> + 44.130|date: 2010/06/29> + 44.230|date: 2010/06/30> + 43.260|date: 2010/07/01> + 43.370|date: 2010/07/02> + 44.100|date: 2010/07/06> + 45.180|date: 2010/07/07> + 45.990|date: 2010/07/08> + 45.810|date: 2010/07/09> + 45.080|date: 2010/07/12> + 45.240|date: 2010/07/13> + 45.250|date: 2010/07/14> + 45.070|date: 2010/07/15> + 44.020|date: 2010/07/16> + 43.740|date: 2010/07/19> + 44.620|date: 2010/07/20> + 45.190|date: 2010/07/21> + 45.840|date: 2010/07/22> + 45.720|date: 2010/07/23> + 45.970|date: 2010/07/26> + 45.250|date: 2010/07/27> + 45.410|date: 2010/07/28> + 45.330|date: 2010/07/29> + 44.730|date: 2010/07/30> + 46.100|date: 2010/08/02> + 45.960|date: 2010/08/03> + 46.400|date: 2010/08/04> + 46.420|date: 2010/08/05> + 46.130|date: 2010/08/06> + 46.520|date: 2010/08/09> + 46.070|date: 2010/08/10> + 45.170|date: 2010/08/11> + 44.270|date: 2010/08/12> + 45.530|date: 2010/08/13> + 45.140|date: 2010/08/16> + 46.000|date: 2010/08/17> + 47.162|date: 2010/08/19> + 46.740|date: 2010/08/20> close |ticker: AMT> => 33.120|date: 2009/08/21> + 32.790|date: 2009/08/24> + 32.520|date: 2009/08/25> + 32.450|date: 2009/08/26> + 32.240|date: 2009/08/27> + 32.110|date: 2009/08/28> + 31.650|date: 2009/08/31> + 31.090|date: 2009/09/01> + 30.980|date: 2009/09/02> + 31.990|date: 2009/09/03> + 33.380|date: 2009/09/04> + 34.270|date: 2009/09/09> + 34.960|date: 2009/09/10> + 35.430|date: 2009/09/11> + 34.800|date: 2009/09/14> + 35.450|date: 2009/09/15> + 35.780|date: 2009/09/16> + 36.690|date: 2009/09/17> + 37.630|date: 2009/09/18> + 37.370|date: 2009/09/21> + 37.320|date: 2009/09/22> + 37.200|date: 2009/09/23> + 36.400|date: 2009/09/24> + 36.390|date: 2009/09/25> + 36.850|date: 2009/09/28> + 36.390|date: 2009/09/29> + 36.400|date: 2009/09/30> + 35.380|date: 2009/10/01> + 35.650|date: 2009/10/02> + 36.440|date: 2009/10/05> + 37.250|date: 2009/10/06> + 36.910|date: 2009/10/07> + 36.610|date: 2009/10/08> + 36.680|date: 2009/10/09> + 37.730|date: 2009/10/12> + 37.170|date: 2009/10/13> + 38.120|date: 2009/10/14> + 40.040|date: 2009/10/15> + 39.450|date: 2009/10/16> + 40.080|date: 2009/10/19> + 39.630|date: 2009/10/20> + 38.950|date: 2009/10/21> + 39.060|date: 2009/10/22> + 38.460|date: 2009/10/23> + 38.130|date: 2009/10/26> + 37.760|date: 2009/10/27> + 37.280|date: 2009/10/28> + 38.700|date: 2009/11/05> + 38.760|date: 2009/11/06> + 39.720|date: 2009/11/09> + 39.660|date: 2009/11/10> + 39.990|date: 2009/11/11> + 39.420|date: 2009/11/12> + 39.770|date: 2009/11/13> + 40.520|date: 2009/11/16> + 41.140|date: 2009/11/17> + 40.940|date: 2009/11/18> + 40.420|date: 2009/11/19> + 40.640|date: 2009/11/20> + 40.800|date: 2009/11/23> + 40.810|date: 2009/11/24> + 41.250|date: 2009/11/25> + 40.880|date: 2009/11/27> + 40.920|date: 2009/11/30> + 41.670|date: 2009/12/01> + 41.540|date: 2009/12/02> + 40.990|date: 2009/12/03> + 41.000|date: 2009/12/04> + 40.320|date: 2009/12/07> + 39.170|date: 2009/12/08> + 39.370|date: 2009/12/09> + 40.100|date: 2009/12/10> + 40.040|date: 2009/12/11> + 40.820|date: 2009/12/14> + 40.950|date: 2009/12/15> + 41.580|date: 2009/12/16> + 41.660|date: 2009/12/17> + 42.120|date: 2009/12/18> + 42.660|date: 2009/12/21> + 43.040|date: 2009/12/22> + 42.940|date: 2009/12/23> + 43.420|date: 2009/12/24> + 43.470|date: 2009/12/28> + 43.180|date: 2009/12/29> + 43.310|date: 2009/12/30> + 43.210|date: 2009/12/31> + 43.460|date: 2010/01/04> + 44.180|date: 2010/01/05> + 44.410|date: 2010/01/06> + 44.290|date: 2010/01/07> + 44.380|date: 2010/01/08> + 43.980|date: 2010/01/11> + 43.440|date: 2010/01/12> + 44.360|date: 2010/01/13> + 44.610|date: 2010/01/14> + 44.000|date: 2010/01/15> + 44.190|date: 2010/01/19> + 44.330|date: 2010/01/20> + 43.980|date: 2010/01/21> + 42.180|date: 2010/01/22> + 43.200|date: 2010/01/25> + 42.540|date: 2010/01/26> + 42.660|date: 2010/01/27> + 42.320|date: 2010/01/28> + 42.450|date: 2010/01/29> + 43.080|date: 2010/02/01> + 43.030|date: 2010/02/02> + 42.790|date: 2010/02/03> + 41.020|date: 2010/02/04> + 40.100|date: 2010/02/05> + 40.670|date: 2010/02/08> + 41.450|date: 2010/02/09> + 41.590|date: 2010/02/10> + 42.520|date: 2010/02/11> + 42.620|date: 2010/02/12> + 43.360|date: 2010/02/16> + 43.710|date: 2010/02/17> + 43.390|date: 2010/02/18> + 43.920|date: 2010/02/19> + 43.780|date: 2010/02/22> + 42.810|date: 2010/02/23> + 42.620|date: 2010/02/24> + 42.800|date: 2010/02/25> + 42.660|date: 2010/02/26> + 42.930|date: 2010/03/01> + 42.780|date: 2010/03/02> + 42.980|date: 2010/03/03> + 42.960|date: 2010/03/04> + 43.410|date: 2010/03/05> + 42.450|date: 2010/03/08> + 42.890|date: 2010/03/09> + 43.110|date: 2010/03/10> + 43.500|date: 2010/03/11> + 43.380|date: 2010/03/12> + 43.340|date: 2010/03/15> + 44.260|date: 2010/03/16> + 44.250|date: 2010/03/17> + 44.010|date: 2010/03/18> + 44.290|date: 2010/03/19> + 44.250|date: 2010/03/22> + 44.570|date: 2010/03/23> + 44.470|date: 2010/03/24> + 42.460|date: 2010/03/25> + 41.650|date: 2010/03/26> + 42.770|date: 2010/03/29> + 42.780|date: 2010/03/30> + 42.610|date: 2010/03/31> + 42.700|date: 2010/04/01> + 43.320|date: 2010/04/05> + 42.810|date: 2010/04/06> + 41.830|date: 2010/04/07> + 42.030|date: 2010/04/08> + 42.620|date: 2010/04/09> + 42.350|date: 2010/04/12> + 42.150|date: 2010/04/13> + 42.110|date: 2010/04/14> + 42.030|date: 2010/04/15> + 41.970|date: 2010/04/16> + 41.540|date: 2010/04/19> + 42.180|date: 2010/04/20> + 42.020|date: 2010/04/21> + 42.170|date: 2010/04/22> + 42.370|date: 2010/04/23> + 41.860|date: 2010/04/26> + 41.140|date: 2010/04/27> + 40.790|date: 2010/04/28> + 41.050|date: 2010/04/29> + 40.810|date: 2010/04/30> + 41.280|date: 2010/05/03> + 41.010|date: 2010/05/04> + 40.880|date: 2010/05/05> + 40.030|date: 2010/05/06> + 38.860|date: 2010/05/07> + 40.860|date: 2010/05/10> + 40.970|date: 2010/05/11> + 41.720|date: 2010/05/12> + 41.750|date: 2010/05/13> + 41.180|date: 2010/05/14> + 41.520|date: 2010/05/17> + 41.130|date: 2010/05/18> + 40.490|date: 2010/05/19> + 39.050|date: 2010/05/20> + 40.380|date: 2010/05/21> + 39.510|date: 2010/05/24> + 39.630|date: 2010/05/25> + 39.750|date: 2010/05/26> + 40.990|date: 2010/05/27> + 40.530|date: 2010/05/28> + 39.840|date: 2010/06/01> + 41.450|date: 2010/06/02> + 42.480|date: 2010/06/03> + 41.510|date: 2010/06/04> + 41.900|date: 2010/06/07> + 42.250|date: 2010/06/08> + 41.970|date: 2010/06/09> + 43.190|date: 2010/06/10> + 44.220|date: 2010/06/11> + 43.670|date: 2010/06/14> + 44.390|date: 2010/06/15> + 44.700|date: 2010/06/16> + 44.970|date: 2010/06/17> + 45.070|date: 2010/06/18> + 45.120|date: 2010/06/21> + 44.370|date: 2010/06/22> + 44.710|date: 2010/06/23> + 43.540|date: 2010/06/24> + 43.980|date: 2010/06/25> + 45.330|date: 2010/06/28> + 44.510|date: 2010/06/29> + 44.500|date: 2010/06/30> + 44.090|date: 2010/07/01> + 43.700|date: 2010/07/02> + 45.110|date: 2010/07/06> + 46.880|date: 2010/07/07> + 46.390|date: 2010/07/08> + 46.010|date: 2010/07/09> + 45.320|date: 2010/07/12> + 45.600|date: 2010/07/13> + 45.780|date: 2010/07/14> + 45.550|date: 2010/07/15> + 44.190|date: 2010/07/16> + 44.130|date: 2010/07/19> + 46.580|date: 2010/07/20> + 45.620|date: 2010/07/21> + 46.390|date: 2010/07/22> + 46.770|date: 2010/07/23> + 46.300|date: 2010/07/26> + 45.610|date: 2010/07/27> + 45.710|date: 2010/07/28> + 45.530|date: 2010/07/29> + 46.240|date: 2010/07/30> + 46.690|date: 2010/08/02> + 46.460|date: 2010/08/03> + 46.940|date: 2010/08/04> + 46.960|date: 2010/08/05> + 46.750|date: 2010/08/06> + 46.750|date: 2010/08/09> + 46.670|date: 2010/08/10> + 45.220|date: 2010/08/11> + 45.890|date: 2010/08/12> + 45.760|date: 2010/08/13> + 46.040|date: 2010/08/16> + 47.410|date: 2010/08/17> + 47.490|date: 2010/08/19> + 47.430|date: 2010/08/20> volume |ticker: AMT> => 31521.000|date: 2009/08/21> + 21680.000|date: 2009/08/24> + 23387.000|date: 2009/08/25> + 41912.000|date: 2009/08/26> + 30357.000|date: 2009/08/27> + 21866.000|date: 2009/08/28> + 36602.000|date: 2009/08/31> + 35888.000|date: 2009/09/01> + 17338.000|date: 2009/09/02> + 41213.000|date: 2009/09/03> + 45129.000|date: 2009/09/04> + 37459.000|date: 2009/09/09> + 37241.000|date: 2009/09/10> + 44629.000|date: 2009/09/11> + 73663.000|date: 2009/09/14> + 40992.000|date: 2009/09/15> + 51292.000|date: 2009/09/16> + 51760.000|date: 2009/09/17> + 81201.000|date: 2009/09/18> + 37328.000|date: 2009/09/21> + 26386.000|date: 2009/09/22> + 30396.000|date: 2009/09/23> + 46103.000|date: 2009/09/24> + 40258.000|date: 2009/09/25> + 22129.000|date: 2009/09/28> + 28464.000|date: 2009/09/29> + 45191.000|date: 2009/09/30> + 50250.000|date: 2009/10/01> + 39378.000|date: 2009/10/02> + 28955.000|date: 2009/10/05> + 54194.000|date: 2009/10/06> + 22731.000|date: 2009/10/07> + 36284.000|date: 2009/10/08> + 22150.000|date: 2009/10/09> + 37534.000|date: 2009/10/12> + 34674.000|date: 2009/10/13> + 50432.000|date: 2009/10/14> + 96216.000|date: 2009/10/15> + 31851.000|date: 2009/10/16> + 25585.000|date: 2009/10/19> + 45048.000|date: 2009/10/20> + 35559.000|date: 2009/10/21> + 25338.000|date: 2009/10/22> + 21289.000|date: 2009/10/23> + 23512.000|date: 2009/10/26> + 21864.000|date: 2009/10/27> + 44599.000|date: 2009/10/28> + 19457.000|date: 2009/11/05> + 20777.000|date: 2009/11/06> + 23264.000|date: 2009/11/09> + 18645.000|date: 2009/11/10> + 30879.000|date: 2009/11/11> + 20888.000|date: 2009/11/12> + 14363.000|date: 2009/11/13> + 21712.000|date: 2009/11/16> + 21965.000|date: 2009/11/17> + 19705.000|date: 2009/11/18> + 25728.000|date: 2009/11/19> + 27582.000|date: 2009/11/20> + 26983.000|date: 2009/11/23> + 25248.000|date: 2009/11/24> + 31670.000|date: 2009/11/25> + 10447.000|date: 2009/11/27> + 21304.000|date: 2009/11/30> + 22884.000|date: 2009/12/01> + 23326.000|date: 2009/12/02> + 23638.000|date: 2009/12/03> + 34876.000|date: 2009/12/04> + 38634.000|date: 2009/12/07> + 53445.000|date: 2009/12/08> + 35299.000|date: 2009/12/09> + 30142.000|date: 2009/12/10> + 17663.000|date: 2009/12/11> + 23472.000|date: 2009/12/14> + 24218.000|date: 2009/12/15> + 28864.000|date: 2009/12/16> + 25955.000|date: 2009/12/17> + 37162.000|date: 2009/12/18> + 19710.000|date: 2009/12/21> + 16461.000|date: 2009/12/22> + 17172.000|date: 2009/12/23> + 7956.000|date: 2009/12/24> + 31835.000|date: 2009/12/28> + 19188.000|date: 2009/12/29> + 12834.000|date: 2009/12/30> + 21233.000|date: 2009/12/31> + 27505.000|date: 2010/01/04> + 25761.000|date: 2010/01/05> + 32152.000|date: 2010/01/06> + 26151.000|date: 2010/01/07> + 19346.000|date: 2010/01/08> + 32760.000|date: 2010/01/11> + 29735.000|date: 2010/01/12> + 27998.000|date: 2010/01/13> + 43875.000|date: 2010/01/14> + 31302.000|date: 2010/01/15> + 19956.000|date: 2010/01/19> + 30533.000|date: 2010/01/20> + 33009.000|date: 2010/01/21> + 40211.000|date: 2010/01/22> + 38570.000|date: 2010/01/25> + 37323.000|date: 2010/01/26> + 35849.000|date: 2010/01/27> + 37404.000|date: 2010/01/28> + 37570.000|date: 2010/01/29> + 27212.000|date: 2010/02/01> + 23609.000|date: 2010/02/02> + 30489.000|date: 2010/02/03> + 37581.000|date: 2010/02/04> + 79239.000|date: 2010/02/05> + 49431.000|date: 2010/02/08> + 41213.000|date: 2010/02/09> + 30204.000|date: 2010/02/10> + 29598.000|date: 2010/02/11> + 27582.000|date: 2010/02/12> + 28393.000|date: 2010/02/16> + 22478.000|date: 2010/02/17> + 29249.000|date: 2010/02/18> + 30651.000|date: 2010/02/19> + 25351.000|date: 2010/02/22> + 45573.000|date: 2010/02/23> + 60061.000|date: 2010/02/24> + 43255.000|date: 2010/02/25> + 40300.000|date: 2010/02/26> + 26567.000|date: 2010/03/01> + 38014.000|date: 2010/03/02> + 26971.000|date: 2010/03/03> + 25868.000|date: 2010/03/04> + 19925.000|date: 2010/03/05> + 44820.000|date: 2010/03/08> + 47124.000|date: 2010/03/09> + 20980.000|date: 2010/03/10> + 23109.000|date: 2010/03/11> + 35400.000|date: 2010/03/12> + 27482.000|date: 2010/03/15> + 43665.000|date: 2010/03/16> + 31434.000|date: 2010/03/17> + 32116.000|date: 2010/03/18> + 32883.000|date: 2010/03/19> + 28872.000|date: 2010/03/22> + 27284.000|date: 2010/03/23> + 32206.000|date: 2010/03/24> + 115613.000|date: 2010/03/25> + 83620.000|date: 2010/03/26> + 51623.000|date: 2010/03/29> + 60048.000|date: 2010/03/30> + 31507.000|date: 2010/03/31> + 35968.000|date: 2010/04/01> + 25818.000|date: 2010/04/05> + 31485.000|date: 2010/04/06> + 63025.000|date: 2010/04/07> + 50070.000|date: 2010/04/08> + 42849.000|date: 2010/04/09> + 30400.000|date: 2010/04/12> + 42190.000|date: 2010/04/13> + 46200.000|date: 2010/04/14> + 47934.000|date: 2010/04/15> + 89929.000|date: 2010/04/16> + 44723.000|date: 2010/04/19> + 26185.000|date: 2010/04/20> + 29504.000|date: 2010/04/21> + 20681.000|date: 2010/04/22> + 27415.000|date: 2010/04/23> + 24792.000|date: 2010/04/26> + 29438.000|date: 2010/04/27> + 40438.000|date: 2010/04/28> + 41552.000|date: 2010/04/29> + 37731.000|date: 2010/04/30> + 31082.000|date: 2010/05/03> + 50019.000|date: 2010/05/04> + 42614.000|date: 2010/05/05> + 74019.000|date: 2010/05/06> + 84354.000|date: 2010/05/07> + 73978.000|date: 2010/05/10> + 35248.000|date: 2010/05/11> + 22203.000|date: 2010/05/12> + 29133.000|date: 2010/05/13> + 39279.000|date: 2010/05/14> + 35864.000|date: 2010/05/17> + 24576.000|date: 2010/05/18> + 40302.000|date: 2010/05/19> + 72260.000|date: 2010/05/20> + 83387.000|date: 2010/05/21> + 50486.000|date: 2010/05/24> + 50425.000|date: 2010/05/25> + 51071.000|date: 2010/05/26> + 31048.000|date: 2010/05/27> + 23454.000|date: 2010/05/28> + 29666.000|date: 2010/06/01> + 42448.000|date: 2010/06/02> + 38771.000|date: 2010/06/03> + 51012.000|date: 2010/06/04> + 57259.000|date: 2010/06/07> + 64414.000|date: 2010/06/08> + 38872.000|date: 2010/06/09> + 41069.000|date: 2010/06/10> + 50726.000|date: 2010/06/11> + 47478.000|date: 2010/06/14> + 31331.000|date: 2010/06/15> + 30069.000|date: 2010/06/16> + 31287.000|date: 2010/06/17> + 64368.000|date: 2010/06/18> + 40485.000|date: 2010/06/21> + 36239.000|date: 2010/06/22> + 49130.000|date: 2010/06/23> + 42955.000|date: 2010/06/24> + 34224.000|date: 2010/06/25> + 47653.000|date: 2010/06/28> + 64143.000|date: 2010/06/29> + 50827.000|date: 2010/06/30> + 62457.000|date: 2010/07/01> + 33706.000|date: 2010/07/02> + 57594.000|date: 2010/07/06> + 59495.000|date: 2010/07/07> + 42226.000|date: 2010/07/08> + 35279.000|date: 2010/07/09> + 36079.000|date: 2010/07/12> + 34087.000|date: 2010/07/13> + 27651.000|date: 2010/07/14> + 23342.000|date: 2010/07/15> + 36132.000|date: 2010/07/16> + 20426.000|date: 2010/07/19> + 81598.000|date: 2010/07/20> + 57283.000|date: 2010/07/21> + 28921.000|date: 2010/07/22> + 27643.000|date: 2010/07/23> + 36622.000|date: 2010/07/26> + 33503.000|date: 2010/07/27> + 23884.000|date: 2010/07/28> + 43014.000|date: 2010/07/29> + 34666.000|date: 2010/07/30> + 44697.000|date: 2010/08/02> + 30072.000|date: 2010/08/03> + 38005.000|date: 2010/08/04> + 25162.000|date: 2010/08/05> + 31596.000|date: 2010/08/06> + 18166.000|date: 2010/08/09> + 24318.000|date: 2010/08/10> + 50936.000|date: 2010/08/11> + 46350.000|date: 2010/08/12> + 17890.000|date: 2010/08/13> + 17299.000|date: 2010/08/16> + 36709.000|date: 2010/08/17> + 38157.000|date: 2010/08/19> + 26327.000|date: 2010/08/20> open |ticker: AMZN> => 84.880|date: 2009/08/21> + 85.250|date: 2009/08/24> + 84.680|date: 2009/08/25> + 84.020|date: 2009/08/26> + 84.020|date: 2009/08/27> + 84.700|date: 2009/08/28> + 81.810|date: 2009/08/31> + 80.770|date: 2009/09/01> + 79.010|date: 2009/09/02> + 78.520|date: 2009/09/03> + 78.250|date: 2009/09/04> + 80.590|date: 2009/09/09> + 82.330|date: 2009/09/10> + 84.550|date: 2009/09/11> + 83.820|date: 2009/09/14> + 84.010|date: 2009/09/15> + 85.970|date: 2009/09/16> + 90.810|date: 2009/09/17> + 90.740|date: 2009/09/18> + 89.730|date: 2009/09/21> + 91.660|date: 2009/09/22> + 92.910|date: 2009/09/23> + 91.620|date: 2009/09/24> + 91.410|date: 2009/09/25> + 90.920|date: 2009/09/28> + 91.970|date: 2009/09/29> + 92.220|date: 2009/09/30> + 92.750|date: 2009/10/01> + 90.050|date: 2009/10/02> + 90.090|date: 2009/10/05> + 89.330|date: 2009/10/06> + 91.500|date: 2009/10/07> + 94.870|date: 2009/10/08> + 95.010|date: 2009/10/09> + 96.090|date: 2009/10/12> + 93.730|date: 2009/10/13> + 96.230|date: 2009/10/14> + 95.120|date: 2009/10/15> + 95.250|date: 2009/10/16> + 95.240|date: 2009/10/19> + 96.000|date: 2009/10/20> + 95.140|date: 2009/10/21> + 93.600|date: 2009/10/22> + 110.880|date: 2009/10/23> + 119.230|date: 2009/10/26> + 122.820|date: 2009/10/27> + 121.640|date: 2009/10/28> + 117.500|date: 2009/11/05> + 123.000|date: 2009/11/06> + 127.210|date: 2009/11/09> + 126.920|date: 2009/11/10> + 131.220|date: 2009/11/11> + 131.150|date: 2009/11/13> + 131.920|date: 2009/11/16> + 131.310|date: 2009/11/17> + 130.840|date: 2009/11/18> + 130.410|date: 2009/11/19> + 127.510|date: 2009/11/20> + 131.210|date: 2009/11/23> + 133.640|date: 2009/11/24> + 133.450|date: 2009/11/25> + 130.000|date: 2009/11/27> + 132.200|date: 2009/11/30> + 137.100|date: 2009/12/01> + 139.180|date: 2009/12/02> + 143.700|date: 2009/12/03> + 143.340|date: 2009/12/04> + 138.000|date: 2009/12/07> + 134.110|date: 2009/12/08> + 134.600|date: 2009/12/09> + 132.510|date: 2009/12/10> + 136.120|date: 2009/12/11> + 132.430|date: 2009/12/14> + 130.510|date: 2009/12/15> + 130.710|date: 2009/12/16> + 129.350|date: 2009/12/17> + 128.000|date: 2009/12/18> + 130.450|date: 2009/12/21> + 134.030|date: 2009/12/22> + 134.800|date: 2009/12/23> + 139.190|date: 2009/12/24> + 139.900|date: 2009/12/28> + 141.440|date: 2009/12/29> + 138.040|date: 2009/12/30> + 137.080|date: 2009/12/31> + 136.280|date: 2010/01/04> + 133.250|date: 2010/01/05> + 134.630|date: 2010/01/06> + 131.960|date: 2010/01/07> + 130.700|date: 2010/01/08> + 132.730|date: 2010/01/11> + 129.060|date: 2010/01/12> + 128.070|date: 2010/01/13> + 129.180|date: 2010/01/14> + 129.350|date: 2010/01/15> + 126.200|date: 2010/01/19> + 127.180|date: 2010/01/20> + 127.270|date: 2010/01/21> + 125.600|date: 2010/01/22> + 122.030|date: 2010/01/25> + 120.050|date: 2010/01/26> + 120.990|date: 2010/01/27> + 124.460|date: 2010/01/28> + 129.740|date: 2010/01/29> + 123.220|date: 2010/02/01> + 118.860|date: 2010/02/02> + 117.090|date: 2010/02/03> + 118.610|date: 2010/02/04> + 115.850|date: 2010/02/05> + 119.375|date: 2010/02/08> + 118.290|date: 2010/02/09> + 117.880|date: 2010/02/10> + 117.220|date: 2010/02/11> + 118.990|date: 2010/02/12> + 120.060|date: 2010/02/16> + 117.000|date: 2010/02/17> + 115.950|date: 2010/02/18> + 117.830|date: 2010/02/19> + 117.330|date: 2010/02/22> + 118.010|date: 2010/02/23> + 117.770|date: 2010/02/24> + 118.290|date: 2010/02/25> + 117.890|date: 2010/02/26> + 118.850|date: 2010/03/01> + 125.000|date: 2010/03/02> + 125.400|date: 2010/03/03> + 125.890|date: 2010/03/04> + 128.740|date: 2010/03/05> + 128.300|date: 2010/03/08> + 129.590|date: 2010/03/09> + 128.680|date: 2010/03/10> + 130.360|date: 2010/03/11> + 134.040|date: 2010/03/12> + 131.720|date: 2010/03/15> + 131.400|date: 2010/03/16> + 132.450|date: 2010/03/17> + 130.970|date: 2010/03/18> + 133.640|date: 2010/03/19> + 130.200|date: 2010/03/22> + 130.680|date: 2010/03/23> + 128.650|date: 2010/03/24> + 129.230|date: 2010/03/25> + 134.860|date: 2010/03/26> + 135.500|date: 2010/03/29> + 135.600|date: 2010/03/30> + 135.660|date: 2010/03/31> + 136.320|date: 2010/04/01> + 132.800|date: 2010/04/05> + 131.180|date: 2010/04/06> + 135.940|date: 2010/04/07> + 135.000|date: 2010/04/08> + 140.680|date: 2010/04/09> + 139.920|date: 2010/04/12> + 141.230|date: 2010/04/13> + 140.310|date: 2010/04/14> + 144.300|date: 2010/04/15> + 144.950|date: 2010/04/16> + 142.370|date: 2010/04/19> + 143.710|date: 2010/04/20> + 145.000|date: 2010/04/21> + 147.170|date: 2010/04/22> + 145.200|date: 2010/04/23> + 143.210|date: 2010/04/26> + 145.340|date: 2010/04/27> + 142.560|date: 2010/04/28> + 140.050|date: 2010/04/29> + 141.400|date: 2010/04/30> + 137.420|date: 2010/05/03> + 135.580|date: 2010/05/04> + 128.000|date: 2010/05/05> + 129.950|date: 2010/05/06> + 127.970|date: 2010/05/07> + 129.940|date: 2010/05/10> + 130.260|date: 2010/05/11> + 131.000|date: 2010/05/12> + 133.680|date: 2010/05/13> + 130.200|date: 2010/05/14> + 127.850|date: 2010/05/17> + 130.110|date: 2010/05/18> + 125.500|date: 2010/05/19> + 122.300|date: 2010/05/20> + 117.720|date: 2010/05/21> + 122.340|date: 2010/05/24> + 118.620|date: 2010/05/25> + 125.090|date: 2010/05/26> + 124.980|date: 2010/05/27> + 125.950|date: 2010/05/28> + 124.530|date: 2010/06/01> + 123.900|date: 2010/06/02> + 126.170|date: 2010/06/03> + 126.850|date: 2010/06/04> + 125.800|date: 2010/06/07> + 121.860|date: 2010/06/08> + 120.300|date: 2010/06/09> + 119.560|date: 2010/06/10> + 121.400|date: 2010/06/11> + 124.490|date: 2010/06/14> + 123.200|date: 2010/06/15> + 125.590|date: 2010/06/16> + 126.910|date: 2010/06/17> + 126.020|date: 2010/06/18> + 126.790|date: 2010/06/21> + 122.640|date: 2010/06/22> + 122.150|date: 2010/06/23> + 120.780|date: 2010/06/24> + 118.080|date: 2010/06/25> + 118.770|date: 2010/06/28> + 116.090|date: 2010/06/29> + 108.570|date: 2010/06/30> + 108.860|date: 2010/07/01> + 110.760|date: 2010/07/02> + 111.250|date: 2010/07/06> + 109.980|date: 2010/07/07> + 115.210|date: 2010/07/08> + 116.500|date: 2010/07/09> + 118.010|date: 2010/07/12> + 121.000|date: 2010/07/13> + 123.040|date: 2010/07/14> + 120.310|date: 2010/07/15> + 121.255|date: 2010/07/16> + 118.340|date: 2010/07/19> + 120.630|date: 2010/07/20> + 120.630|date: 2010/07/21> + 118.710|date: 2010/07/22> + 105.930|date: 2010/07/23> + 118.280|date: 2010/07/26> + 118.430|date: 2010/07/27> + 116.800|date: 2010/07/28> + 118.000|date: 2010/07/29> + 115.500|date: 2010/07/30> + 120.020|date: 2010/08/03> + 123.080|date: 2010/08/04> + 126.800|date: 2010/08/05> + 126.590|date: 2010/08/06> + 128.460|date: 2010/08/09> + 127.950|date: 2010/08/10> + 128.100|date: 2010/08/11> + 123.750|date: 2010/08/12> + 126.070|date: 2010/08/13> + 123.680|date: 2010/08/16> + 129.190|date: 2010/08/19> + 127.090|date: 2010/08/20> high |ticker: AMZN> => 85.060|date: 2009/08/21> + 85.590|date: 2009/08/24> + 86.340|date: 2009/08/25> + 84.760|date: 2009/08/26> + 84.850|date: 2009/08/27> + 84.990|date: 2009/08/28> + 81.950|date: 2009/08/31> + 82.420|date: 2009/09/01> + 80.150|date: 2009/09/02> + 78.960|date: 2009/09/03> + 79.780|date: 2009/09/04> + 82.630|date: 2009/09/09> + 84.070|date: 2009/09/10> + 84.900|date: 2009/09/11> + 84.570|date: 2009/09/14> + 84.410|date: 2009/09/15> + 90.980|date: 2009/09/16> + 91.190|date: 2009/09/17> + 91.000|date: 2009/09/18> + 90.760|date: 2009/09/21> + 94.190|date: 2009/09/22> + 94.500|date: 2009/09/23> + 92.710|date: 2009/09/24> + 92.250|date: 2009/09/25> + 92.810|date: 2009/09/28> + 92.330|date: 2009/09/29> + 94.170|date: 2009/09/30> + 92.900|date: 2009/10/01> + 91.140|date: 2009/10/02> + 90.930|date: 2009/10/05> + 91.080|date: 2009/10/06> + 94.480|date: 2009/10/07> + 96.720|date: 2009/10/08> + 95.950|date: 2009/10/09> + 96.250|date: 2009/10/12> + 95.250|date: 2009/10/13> + 97.820|date: 2009/10/14> + 97.060|date: 2009/10/15> + 96.120|date: 2009/10/16> + 96.278|date: 2009/10/19> + 96.100|date: 2009/10/20> + 96.630|date: 2009/10/21> + 94.100|date: 2009/10/22> + 119.650|date: 2009/10/23> + 125.680|date: 2009/10/26> + 124.260|date: 2009/10/27> + 125.120|date: 2009/10/28> + 120.950|date: 2009/11/05> + 126.980|date: 2009/11/06> + 128.320|date: 2009/11/09> + 130.610|date: 2009/11/10> + 131.310|date: 2009/11/11> + 132.990|date: 2009/11/13> + 134.560|date: 2009/11/16> + 131.850|date: 2009/11/17> + 131.410|date: 2009/11/18> + 130.540|date: 2009/11/19> + 129.990|date: 2009/11/20> + 133.000|date: 2009/11/23> + 134.330|date: 2009/11/24> + 134.200|date: 2009/11/25> + 133.000|date: 2009/11/27> + 136.080|date: 2009/11/30> + 139.350|date: 2009/12/01> + 142.670|date: 2009/12/02> + 145.910|date: 2009/12/03> + 143.450|date: 2009/12/04> + 139.000|date: 2009/12/07> + 136.080|date: 2009/12/08> + 134.710|date: 2009/12/09> + 136.190|date: 2009/12/10> + 136.290|date: 2009/12/11> + 132.610|date: 2009/12/14> + 132.460|date: 2009/12/15> + 131.450|date: 2009/12/16> + 130.080|date: 2009/12/17> + 128.790|date: 2009/12/18> + 133.200|date: 2009/12/21> + 135.990|date: 2009/12/22> + 139.050|date: 2009/12/23> + 139.700|date: 2009/12/24> + 141.980|date: 2009/12/28> + 142.580|date: 2009/12/29> + 138.400|date: 2009/12/30> + 137.280|date: 2009/12/31> + 136.610|date: 2010/01/04> + 135.479|date: 2010/01/05> + 134.730|date: 2010/01/06> + 132.320|date: 2010/01/07> + 133.680|date: 2010/01/08> + 132.800|date: 2010/01/11> + 129.820|date: 2010/01/12> + 129.710|date: 2010/01/13> + 130.380|date: 2010/01/14> + 129.650|date: 2010/01/15> + 128.000|date: 2010/01/19> + 129.200|date: 2010/01/20> + 128.150|date: 2010/01/21> + 127.670|date: 2010/01/22> + 122.280|date: 2010/01/25> + 122.980|date: 2010/01/26> + 123.330|date: 2010/01/27> + 127.200|date: 2010/01/28> + 131.850|date: 2010/01/29> + 124.860|date: 2010/02/01> + 118.980|date: 2010/02/02> + 119.610|date: 2010/02/03> + 120.330|date: 2010/02/04> + 117.650|date: 2010/02/05> + 121.000|date: 2010/02/08> + 119.090|date: 2010/02/09> + 118.610|date: 2010/02/10> + 120.420|date: 2010/02/11> + 119.940|date: 2010/02/12> + 120.500|date: 2010/02/16> + 117.130|date: 2010/02/17> + 118.510|date: 2010/02/18> + 119.090|date: 2010/02/19> + 118.970|date: 2010/02/22> + 119.250|date: 2010/02/23> + 119.800|date: 2010/02/24> + 118.340|date: 2010/02/25> + 119.430|date: 2010/02/26> + 124.660|date: 2010/03/01> + 127.350|date: 2010/03/02> + 126.940|date: 2010/03/03> + 128.850|date: 2010/03/04> + 129.450|date: 2010/03/05> + 130.850|date: 2010/03/08> + 130.810|date: 2010/03/09> + 131.170|date: 2010/03/10> + 133.620|date: 2010/03/11> + 134.200|date: 2010/03/12> + 132.000|date: 2010/03/15> + 132.290|date: 2010/03/16> + 132.694|date: 2010/03/17> + 132.850|date: 2010/03/18> + 133.710|date: 2010/03/19> + 130.960|date: 2010/03/22> + 130.940|date: 2010/03/23> + 129.400|date: 2010/03/24> + 136.910|date: 2010/03/25> + 136.990|date: 2010/03/26> + 136.630|date: 2010/03/29> + 138.190|date: 2010/03/30> + 136.800|date: 2010/03/31> + 136.510|date: 2010/04/01> + 133.740|date: 2010/04/05> + 136.000|date: 2010/04/06> + 136.080|date: 2010/04/07> + 141.250|date: 2010/04/08> + 141.330|date: 2010/04/09> + 142.915|date: 2010/04/12> + 141.980|date: 2010/04/13> + 144.500|date: 2010/04/14> + 147.090|date: 2010/04/15> + 147.170|date: 2010/04/16> + 143.670|date: 2010/04/19> + 144.640|date: 2010/04/20> + 149.000|date: 2010/04/21> + 151.090|date: 2010/04/22> + 149.090|date: 2010/04/23> + 147.730|date: 2010/04/26> + 146.440|date: 2010/04/27> + 142.750|date: 2010/04/28> + 142.450|date: 2010/04/29> + 141.400|date: 2010/04/30> + 139.440|date: 2010/05/03> + 135.810|date: 2010/05/04> + 131.610|date: 2010/05/05> + 132.330|date: 2010/05/06> + 131.180|date: 2010/05/07> + 132.210|date: 2010/05/10> + 133.080|date: 2010/05/11> + 134.130|date: 2010/05/12> + 136.990|date: 2010/05/13> + 131.000|date: 2010/05/14> + 129.950|date: 2010/05/17> + 131.250|date: 2010/05/18> + 127.930|date: 2010/05/19> + 125.000|date: 2010/05/20> + 124.970|date: 2010/05/21> + 124.500|date: 2010/05/24> + 125.190|date: 2010/05/25> + 125.790|date: 2010/05/26> + 126.850|date: 2010/05/27> + 127.600|date: 2010/05/28> + 126.572|date: 2010/06/01> + 126.430|date: 2010/06/02> + 129.150|date: 2010/06/03> + 128.200|date: 2010/06/04> + 126.606|date: 2010/06/07> + 122.000|date: 2010/06/08> + 121.470|date: 2010/06/09> + 123.500|date: 2010/06/10> + 123.530|date: 2010/06/11> + 125.700|date: 2010/06/14> + 126.920|date: 2010/06/15> + 127.980|date: 2010/06/16> + 127.800|date: 2010/06/17> + 127.480|date: 2010/06/18> + 127.480|date: 2010/06/21> + 125.230|date: 2010/06/22> + 123.220|date: 2010/06/23> + 120.850|date: 2010/06/24> + 121.760|date: 2010/06/25> + 120.040|date: 2010/06/28> + 116.480|date: 2010/06/29> + 112.680|date: 2010/06/30> + 111.690|date: 2010/07/01> + 111.290|date: 2010/07/02> + 112.530|date: 2010/07/06> + 113.630|date: 2010/07/07> + 117.480|date: 2010/07/08> + 117.400|date: 2010/07/09> + 119.700|date: 2010/07/12> + 124.880|date: 2010/07/13> + 123.750|date: 2010/07/14> + 122.480|date: 2010/07/15> + 121.920|date: 2010/07/16> + 120.740|date: 2010/07/19> + 120.710|date: 2010/07/20> + 121.250|date: 2010/07/21> + 120.870|date: 2010/07/22> + 119.280|date: 2010/07/23> + 118.600|date: 2010/07/26> + 118.500|date: 2010/07/27> + 118.200|date: 2010/07/28> + 118.870|date: 2010/07/29> + 118.740|date: 2010/07/30> + 122.870|date: 2010/08/03> + 128.470|date: 2010/08/04> + 128.000|date: 2010/08/05> + 128.400|date: 2010/08/06> + 129.930|date: 2010/08/09> + 130.000|date: 2010/08/10> + 128.120|date: 2010/08/11> + 127.000|date: 2010/08/12> + 127.480|date: 2010/08/13> + 127.370|date: 2010/08/16> + 130.020|date: 2010/08/19> + 128.040|date: 2010/08/20> low |ticker: AMZN> => 83.540|date: 2009/08/21> + 84.240|date: 2009/08/24> + 83.950|date: 2009/08/25> + 83.380|date: 2009/08/26> + 83.140|date: 2009/08/27> + 82.570|date: 2009/08/28> + 80.350|date: 2009/08/31> + 79.000|date: 2009/09/01> + 77.800|date: 2009/09/02> + 77.510|date: 2009/09/03> + 77.630|date: 2009/09/04> + 80.500|date: 2009/09/09> + 82.300|date: 2009/09/10> + 83.760|date: 2009/09/11> + 83.460|date: 2009/09/14> + 82.790|date: 2009/09/15> + 85.900|date: 2009/09/16> + 89.000|date: 2009/09/17> + 89.470|date: 2009/09/18> + 88.480|date: 2009/09/21> + 91.100|date: 2009/09/22> + 92.220|date: 2009/09/23> + 90.770|date: 2009/09/24> + 89.750|date: 2009/09/25> + 90.600|date: 2009/09/28> + 90.100|date: 2009/09/29> + 91.430|date: 2009/09/30> + 90.370|date: 2009/10/01> + 89.580|date: 2009/10/02> + 88.270|date: 2009/10/05> + 88.400|date: 2009/10/06> + 91.150|date: 2009/10/07> + 94.230|date: 2009/10/08> + 94.260|date: 2009/10/09> + 93.070|date: 2009/10/12> + 93.680|date: 2009/10/13> + 96.020|date: 2009/10/14> + 95.080|date: 2009/10/15> + 93.610|date: 2009/10/16> + 94.250|date: 2009/10/19> + 94.270|date: 2009/10/20> + 92.911|date: 2009/10/21> + 91.700|date: 2009/10/22> + 110.620|date: 2009/10/23> + 118.490|date: 2009/10/26> + 119.420|date: 2009/10/27> + 120.760|date: 2009/10/28> + 116.250|date: 2009/11/05> + 122.670|date: 2009/11/06> + 125.591|date: 2009/11/09> + 126.000|date: 2009/11/10> + 128.330|date: 2009/11/11> + 129.750|date: 2009/11/13> + 130.980|date: 2009/11/16> + 129.320|date: 2009/11/17> + 129.530|date: 2009/11/18> + 128.480|date: 2009/11/19> + 127.410|date: 2009/11/20> + 131.000|date: 2009/11/23> + 132.220|date: 2009/11/24> + 132.400|date: 2009/11/25> + 129.880|date: 2009/11/27> + 132.160|date: 2009/11/30> + 135.750|date: 2009/12/01> + 138.960|date: 2009/12/02> + 140.770|date: 2009/12/03> + 135.110|date: 2009/12/04> + 133.840|date: 2009/12/07> + 132.870|date: 2009/12/08> + 129.820|date: 2009/12/09> + 132.400|date: 2009/12/10> + 133.200|date: 2009/12/11> + 129.350|date: 2009/12/14> + 129.591|date: 2009/12/15> + 127.650|date: 2009/12/16> + 126.900|date: 2009/12/17> + 125.647|date: 2009/12/18> + 130.190|date: 2009/12/21> + 132.650|date: 2009/12/22> + 134.350|date: 2009/12/23> + 137.540|date: 2009/12/24> + 138.530|date: 2009/12/28> + 138.550|date: 2009/12/29> + 135.280|date: 2009/12/30> + 134.520|date: 2009/12/31> + 133.140|date: 2010/01/04> + 131.810|date: 2010/01/05> + 131.650|date: 2010/01/06> + 128.800|date: 2010/01/07> + 129.030|date: 2010/01/08> + 129.210|date: 2010/01/11> + 126.550|date: 2010/01/12> + 125.750|date: 2010/01/13> + 126.400|date: 2010/01/14> + 127.060|date: 2010/01/15> + 124.330|date: 2010/01/19> + 125.080|date: 2010/01/20> + 125.000|date: 2010/01/21> + 120.760|date: 2010/01/22> + 118.120|date: 2010/01/25> + 119.061|date: 2010/01/26> + 118.800|date: 2010/01/27> + 122.800|date: 2010/01/28> + 124.140|date: 2010/01/29> + 113.820|date: 2010/02/01> + 114.400|date: 2010/02/02> + 116.560|date: 2010/02/03> + 115.740|date: 2010/02/04> + 114.100|date: 2010/02/05> + 116.560|date: 2010/02/08> + 117.000|date: 2010/02/09> + 116.000|date: 2010/02/10> + 116.500|date: 2010/02/11> + 117.500|date: 2010/02/12> + 117.180|date: 2010/02/16> + 115.550|date: 2010/02/17> + 114.820|date: 2010/02/18> + 117.000|date: 2010/02/19> + 116.180|date: 2010/02/22> + 116.510|date: 2010/02/23> + 117.150|date: 2010/02/24> + 115.850|date: 2010/02/25> + 117.000|date: 2010/02/26> + 117.530|date: 2010/03/01> + 124.800|date: 2010/03/02> + 124.430|date: 2010/03/03> + 125.570|date: 2010/03/04> + 127.070|date: 2010/03/05> + 127.710|date: 2010/03/08> + 127.970|date: 2010/03/09> + 128.480|date: 2010/03/10> + 130.360|date: 2010/03/11> + 131.180|date: 2010/03/12> + 128.630|date: 2010/03/15> + 130.500|date: 2010/03/16> + 131.220|date: 2010/03/17> + 130.440|date: 2010/03/18> + 129.660|date: 2010/03/19> + 128.640|date: 2010/03/22> + 128.070|date: 2010/03/23> + 127.200|date: 2010/03/24> + 128.040|date: 2010/03/25> + 133.760|date: 2010/03/26> + 134.330|date: 2010/03/29> + 135.360|date: 2010/03/30> + 134.480|date: 2010/03/31> + 131.180|date: 2010/04/01> + 130.780|date: 2010/04/05> + 131.180|date: 2010/04/06> + 133.860|date: 2010/04/07> + 134.710|date: 2010/04/08> + 139.070|date: 2010/04/09> + 139.680|date: 2010/04/12> + 139.120|date: 2010/04/13> + 139.200|date: 2010/04/14> + 144.000|date: 2010/04/15> + 141.450|date: 2010/04/16> + 139.130|date: 2010/04/19> + 142.100|date: 2010/04/20> + 143.522|date: 2010/04/21> + 145.880|date: 2010/04/22> + 142.420|date: 2010/04/23> + 142.900|date: 2010/04/26> + 141.110|date: 2010/04/27> + 138.690|date: 2010/04/28> + 139.790|date: 2010/04/29> + 136.910|date: 2010/04/30> + 136.110|date: 2010/05/03> + 128.380|date: 2010/05/04> + 127.550|date: 2010/05/05> + 120.600|date: 2010/05/06> + 123.760|date: 2010/05/07> + 129.260|date: 2010/05/10> + 128.470|date: 2010/05/11> + 129.680|date: 2010/05/12> + 131.000|date: 2010/05/13> + 126.760|date: 2010/05/14> + 125.800|date: 2010/05/17> + 125.510|date: 2010/05/18> + 123.800|date: 2010/05/19> + 118.780|date: 2010/05/20> + 117.520|date: 2010/05/21> + 120.650|date: 2010/05/24> + 118.500|date: 2010/05/25> + 122.300|date: 2010/05/26> + 120.600|date: 2010/05/27> + 124.010|date: 2010/05/28> + 123.020|date: 2010/06/01> + 121.650|date: 2010/06/02> + 124.850|date: 2010/06/03> + 122.180|date: 2010/06/04> + 121.674|date: 2010/06/07> + 115.800|date: 2010/06/08> + 117.360|date: 2010/06/09> + 119.200|date: 2010/06/10> + 120.290|date: 2010/06/11> + 123.500|date: 2010/06/14> + 122.500|date: 2010/06/15> + 125.365|date: 2010/06/16> + 124.690|date: 2010/06/17> + 125.070|date: 2010/06/18> + 121.410|date: 2010/06/21> + 121.550|date: 2010/06/22> + 120.040|date: 2010/06/23> + 116.800|date: 2010/06/24> + 117.626|date: 2010/06/25> + 117.100|date: 2010/06/28> + 106.010|date: 2010/06/29> + 108.110|date: 2010/06/30> + 106.700|date: 2010/07/01> + 108.560|date: 2010/07/02> + 109.000|date: 2010/07/06> + 109.810|date: 2010/07/07> + 114.070|date: 2010/07/08> + 114.650|date: 2010/07/09> + 117.320|date: 2010/07/12> + 120.300|date: 2010/07/13> + 121.475|date: 2010/07/14> + 119.260|date: 2010/07/15> + 118.010|date: 2010/07/16> + 117.000|date: 2010/07/19> + 117.510|date: 2010/07/20> + 117.260|date: 2010/07/21> + 118.020|date: 2010/07/22> + 105.800|date: 2010/07/23> + 114.880|date: 2010/07/26> + 115.066|date: 2010/07/27> + 116.400|date: 2010/07/28> + 115.520|date: 2010/07/29> + 114.510|date: 2010/07/30> + 119.680|date: 2010/08/03> + 123.000|date: 2010/08/04> + 125.820|date: 2010/08/05> + 125.900|date: 2010/08/06> + 127.850|date: 2010/08/09> + 127.380|date: 2010/08/10> + 125.200|date: 2010/08/11> + 123.550|date: 2010/08/12> + 124.260|date: 2010/08/13> + 123.040|date: 2010/08/16> + 126.820|date: 2010/08/19> + 126.020|date: 2010/08/20> close |ticker: AMZN> => 85.000|date: 2009/08/21> + 84.500|date: 2009/08/24> + 84.190|date: 2009/08/25> + 84.000|date: 2009/08/26> + 84.310|date: 2009/08/27> + 82.760|date: 2009/08/28> + 81.190|date: 2009/08/31> + 79.160|date: 2009/09/01> + 78.140|date: 2009/09/02> + 78.460|date: 2009/09/03> + 78.870|date: 2009/09/04> + 82.240|date: 2009/09/09> + 83.850|date: 2009/09/10> + 84.540|date: 2009/09/11> + 83.860|date: 2009/09/14> + 83.550|date: 2009/09/15> + 90.700|date: 2009/09/16> + 90.440|date: 2009/09/17> + 90.280|date: 2009/09/18> + 90.560|date: 2009/09/21> + 93.750|date: 2009/09/22> + 92.380|date: 2009/09/23> + 92.110|date: 2009/09/24> + 90.520|date: 2009/09/25> + 92.210|date: 2009/09/28> + 91.720|date: 2009/09/29> + 93.360|date: 2009/09/30> + 91.040|date: 2009/10/01> + 89.850|date: 2009/10/02> + 88.670|date: 2009/10/05> + 90.910|date: 2009/10/06> + 93.970|date: 2009/10/07> + 95.220|date: 2009/10/08> + 95.710|date: 2009/10/09> + 93.600|date: 2009/10/12> + 94.830|date: 2009/10/13> + 97.460|date: 2009/10/14> + 96.010|date: 2009/10/15> + 95.320|date: 2009/10/16> + 94.680|date: 2009/10/19> + 94.980|date: 2009/10/20> + 93.420|date: 2009/10/21> + 93.450|date: 2009/10/22> + 118.490|date: 2009/10/23> + 124.640|date: 2009/10/26> + 122.070|date: 2009/10/27> + 121.640|date: 2009/10/28> + 120.610|date: 2009/11/05> + 126.200|date: 2009/11/06> + 126.670|date: 2009/11/09> + 130.150|date: 2009/11/10> + 129.910|date: 2009/11/11> + 132.970|date: 2009/11/13> + 131.590|date: 2009/11/16> + 131.250|date: 2009/11/17> + 131.290|date: 2009/11/18> + 128.990|date: 2009/11/19> + 129.660|date: 2009/11/20> + 133.000|date: 2009/11/23> + 132.940|date: 2009/11/24> + 134.030|date: 2009/11/25> + 131.740|date: 2009/11/27> + 135.910|date: 2009/11/30> + 138.500|date: 2009/12/01> + 142.250|date: 2009/12/02> + 141.170|date: 2009/12/03> + 137.580|date: 2009/12/04> + 134.210|date: 2009/12/07> + 134.110|date: 2009/12/08> + 131.310|date: 2009/12/09> + 135.380|date: 2009/12/10> + 134.150|date: 2009/12/11> + 131.380|date: 2009/12/14> + 130.230|date: 2009/12/15> + 128.360|date: 2009/12/16> + 126.910|date: 2009/12/17> + 128.480|date: 2009/12/18> + 132.790|date: 2009/12/21> + 133.750|date: 2009/12/22> + 138.940|date: 2009/12/23> + 138.470|date: 2009/12/24> + 139.310|date: 2009/12/28> + 139.410|date: 2009/12/29> + 136.490|date: 2009/12/30> + 134.520|date: 2009/12/31> + 133.900|date: 2010/01/04> + 134.690|date: 2010/01/05> + 132.250|date: 2010/01/06> + 130.000|date: 2010/01/07> + 133.520|date: 2010/01/08> + 130.308|date: 2010/01/11> + 127.350|date: 2010/01/12> + 129.110|date: 2010/01/13> + 127.350|date: 2010/01/14> + 127.140|date: 2010/01/15> + 127.610|date: 2010/01/19> + 125.780|date: 2010/01/20> + 126.620|date: 2010/01/21> + 121.430|date: 2010/01/22> + 120.310|date: 2010/01/25> + 119.480|date: 2010/01/26> + 122.750|date: 2010/01/27> + 126.030|date: 2010/01/28> + 125.410|date: 2010/01/29> + 118.870|date: 2010/02/01> + 118.120|date: 2010/02/02> + 119.100|date: 2010/02/03> + 115.940|date: 2010/02/04> + 117.390|date: 2010/02/05> + 116.830|date: 2010/02/08> + 118.030|date: 2010/02/09> + 117.360|date: 2010/02/10> + 120.090|date: 2010/02/11> + 119.660|date: 2010/02/12> + 117.530|date: 2010/02/16> + 116.310|date: 2010/02/17> + 118.080|date: 2010/02/18> + 117.520|date: 2010/02/19> + 118.010|date: 2010/02/22> + 117.240|date: 2010/02/23> + 119.720|date: 2010/02/24> + 118.200|date: 2010/02/25> + 118.400|date: 2010/02/26> + 124.540|date: 2010/03/01> + 125.530|date: 2010/03/02> + 125.890|date: 2010/03/03> + 128.530|date: 2010/03/04> + 128.910|date: 2010/03/05> + 130.110|date: 2010/03/08> + 128.820|date: 2010/03/09> + 130.510|date: 2010/03/10> + 133.580|date: 2010/03/11> + 131.820|date: 2010/03/12> + 131.130|date: 2010/03/15> + 131.790|date: 2010/03/16> + 131.340|date: 2010/03/17> + 132.760|date: 2010/03/18> + 130.350|date: 2010/03/19> + 130.470|date: 2010/03/22> + 129.260|date: 2010/03/23> + 128.040|date: 2010/03/24> + 134.730|date: 2010/03/25> + 135.060|date: 2010/03/26> + 135.120|date: 2010/03/29> + 136.579|date: 2010/03/30> + 135.770|date: 2010/03/31> + 131.810|date: 2010/04/01> + 131.490|date: 2010/04/05> + 135.560|date: 2010/04/06> + 134.870|date: 2010/04/07> + 140.960|date: 2010/04/08> + 140.060|date: 2010/04/09> + 141.200|date: 2010/04/12> + 140.160|date: 2010/04/13> + 144.280|date: 2010/04/14> + 145.820|date: 2010/04/15> + 142.171|date: 2010/04/16> + 142.430|date: 2010/04/19> + 144.200|date: 2010/04/20> + 146.430|date: 2010/04/21> + 150.090|date: 2010/04/22> + 143.630|date: 2010/04/23> + 147.110|date: 2010/04/26> + 142.020|date: 2010/04/27> + 139.350|date: 2010/04/28> + 141.730|date: 2010/04/29> + 137.100|date: 2010/04/30> + 137.490|date: 2010/05/03> + 129.830|date: 2010/05/04> + 130.930|date: 2010/05/05> + 128.710|date: 2010/05/06> + 124.980|date: 2010/05/07> + 131.290|date: 2010/05/10> + 130.460|date: 2010/05/11> + 133.870|date: 2010/05/12> + 131.470|date: 2010/05/13> + 128.533|date: 2010/05/14> + 128.910|date: 2010/05/17> + 126.280|date: 2010/05/18> + 124.590|date: 2010/05/19> + 119.710|date: 2010/05/20> + 122.720|date: 2010/05/21> + 122.120|date: 2010/05/24> + 124.860|date: 2010/05/25> + 123.210|date: 2010/05/26> + 126.700|date: 2010/05/27> + 125.460|date: 2010/05/28> + 123.240|date: 2010/06/01> + 126.310|date: 2010/06/02> + 128.760|date: 2010/06/03> + 122.770|date: 2010/06/04> + 122.010|date: 2010/06/07> + 118.835|date: 2010/06/08> + 117.910|date: 2010/06/09> + 123.210|date: 2010/06/10> + 123.030|date: 2010/06/11> + 123.830|date: 2010/06/14> + 126.840|date: 2010/06/15> + 126.900|date: 2010/06/16> + 125.890|date: 2010/06/17> + 125.830|date: 2010/06/18> + 122.550|date: 2010/06/21> + 122.307|date: 2010/06/22> + 121.450|date: 2010/06/23> + 118.330|date: 2010/06/24> + 121.000|date: 2010/06/25> + 117.800|date: 2010/06/28> + 108.610|date: 2010/06/29> + 109.260|date: 2010/06/30> + 110.960|date: 2010/07/01> + 109.140|date: 2010/07/02> + 110.060|date: 2010/07/06> + 113.430|date: 2010/07/07> + 116.220|date: 2010/07/08> + 117.260|date: 2010/07/09> + 119.510|date: 2010/07/12> + 123.650|date: 2010/07/13> + 123.300|date: 2010/07/14> + 122.060|date: 2010/07/15> + 118.490|date: 2010/07/16> + 119.940|date: 2010/07/19> + 120.100|date: 2010/07/20> + 117.430|date: 2010/07/21> + 120.070|date: 2010/07/22> + 118.870|date: 2010/07/23> + 118.400|date: 2010/07/26> + 117.130|date: 2010/07/27> + 117.130|date: 2010/07/28> + 116.860|date: 2010/07/29> + 117.890|date: 2010/07/30> + 122.420|date: 2010/08/03> + 127.580|date: 2010/08/04> + 127.830|date: 2010/08/05> + 128.320|date: 2010/08/06> + 128.830|date: 2010/08/09> + 130.000|date: 2010/08/10> + 125.890|date: 2010/08/11> + 126.560|date: 2010/08/12> + 124.690|date: 2010/08/13> + 126.070|date: 2010/08/16> + 127.570|date: 2010/08/19> + 127.760|date: 2010/08/20> volume |ticker: AMZN> => 61312.000|date: 2009/08/21> + 47233.000|date: 2009/08/24> + 47945.000|date: 2009/08/25> + 36137.000|date: 2009/08/26> + 39985.000|date: 2009/08/27> + 46207.000|date: 2009/08/28> + 52637.000|date: 2009/08/31> + 62464.000|date: 2009/09/01> + 65215.000|date: 2009/09/02> + 41404.000|date: 2009/09/03> + 46727.000|date: 2009/09/04> + 67762.000|date: 2009/09/09> + 70248.000|date: 2009/09/10> + 60087.000|date: 2009/09/11> + 35721.000|date: 2009/09/14> + 44533.000|date: 2009/09/15> + 131142.000|date: 2009/09/16> + 78739.000|date: 2009/09/17> + 67705.000|date: 2009/09/18> + 42118.000|date: 2009/09/21> + 82685.000|date: 2009/09/22> + 56857.000|date: 2009/09/23> + 50786.000|date: 2009/09/24> + 42574.000|date: 2009/09/25> + 35088.000|date: 2009/09/28> + 43951.000|date: 2009/09/29> + 85391.000|date: 2009/09/30> + 66451.000|date: 2009/10/01> + 50407.000|date: 2009/10/02> + 70093.000|date: 2009/10/05> + 69641.000|date: 2009/10/06> + 74465.000|date: 2009/10/07> + 96794.000|date: 2009/10/08> + 46960.000|date: 2009/10/09> + 55928.000|date: 2009/10/12> + 47218.000|date: 2009/10/13> + 55567.000|date: 2009/10/14> + 62474.000|date: 2009/10/15> + 70401.000|date: 2009/10/16> + 60190.000|date: 2009/10/19> + 77794.000|date: 2009/10/20> + 77611.000|date: 2009/10/21> + 165184.000|date: 2009/10/22> + 583057.000|date: 2009/10/23> + 322711.000|date: 2009/10/26> + 203041.000|date: 2009/10/27> + 168876.000|date: 2009/10/28> + 90911.000|date: 2009/11/05> + 132299.000|date: 2009/11/06> + 86335.000|date: 2009/11/09> + 105325.000|date: 2009/11/10> + 74356.000|date: 2009/11/11> + 73832.000|date: 2009/11/13> + 90182.000|date: 2009/11/16> + 77508.000|date: 2009/11/17> + 52175.000|date: 2009/11/18> + 60005.000|date: 2009/11/19> + 66555.000|date: 2009/11/20> + 68780.000|date: 2009/11/23> + 73196.000|date: 2009/11/24> + 50764.000|date: 2009/11/25> + 44225.000|date: 2009/11/27> + 101271.000|date: 2009/11/30> + 96575.000|date: 2009/12/01> + 117979.000|date: 2009/12/02> + 165234.000|date: 2009/12/03> + 148308.000|date: 2009/12/04> + 78420.000|date: 2009/12/07> + 80068.000|date: 2009/12/08> + 126328.000|date: 2009/12/09> + 113495.000|date: 2009/12/10> + 80513.000|date: 2009/12/11> + 100228.000|date: 2009/12/14> + 74341.000|date: 2009/12/15> + 102612.000|date: 2009/12/16> + 84829.000|date: 2009/12/17> + 96053.000|date: 2009/12/18> + 94802.000|date: 2009/12/21> + 82574.000|date: 2009/12/22> + 95506.000|date: 2009/12/23> + 51287.000|date: 2009/12/24> + 87696.000|date: 2009/12/28> + 84058.000|date: 2009/12/29> + 69174.000|date: 2009/12/30> + 45241.000|date: 2009/12/31> + 76005.000|date: 2010/01/04> + 88564.000|date: 2010/01/05> + 71809.000|date: 2010/01/06> + 110301.000|date: 2010/01/07> + 98338.000|date: 2010/01/08> + 87866.000|date: 2010/01/11> + 90981.000|date: 2010/01/12> + 107278.000|date: 2010/01/13> + 97884.000|date: 2010/01/14> + 153827.000|date: 2010/01/15> + 89001.000|date: 2010/01/19> + 90815.000|date: 2010/01/20> + 99761.000|date: 2010/01/21> + 115778.000|date: 2010/01/22> + 120310.000|date: 2010/01/25> + 95676.000|date: 2010/01/26> + 147652.000|date: 2010/01/27> + 272930.000|date: 2010/01/28> + 294789.000|date: 2010/01/29> + 377743.000|date: 2010/02/01> + 230849.000|date: 2010/02/02> + 124090.000|date: 2010/02/03> + 127839.000|date: 2010/02/04> + 110270.000|date: 2010/02/05> + 98963.000|date: 2010/02/08> + 92271.000|date: 2010/02/09> + 62362.000|date: 2010/02/10> + 83444.000|date: 2010/02/11> + 80755.000|date: 2010/02/12> + 88742.000|date: 2010/02/16> + 89474.000|date: 2010/02/17> + 98074.000|date: 2010/02/18> + 71174.000|date: 2010/02/19> + 68093.000|date: 2010/02/22> + 70690.000|date: 2010/02/23> + 73930.000|date: 2010/02/24> + 95358.000|date: 2010/02/25> + 57218.000|date: 2010/02/26> + 133005.000|date: 2010/03/01> + 120982.000|date: 2010/03/02> + 64430.000|date: 2010/03/03> + 75096.000|date: 2010/03/04> + 67711.000|date: 2010/03/05> + 56073.000|date: 2010/03/08> + 60710.000|date: 2010/03/09> + 56274.000|date: 2010/03/10> + 72446.000|date: 2010/03/11> + 61519.000|date: 2010/03/12> + 63293.000|date: 2010/03/15> + 41364.000|date: 2010/03/16> + 43589.000|date: 2010/03/17> + 50241.000|date: 2010/03/18> + 89062.000|date: 2010/03/19> + 53833.000|date: 2010/03/22> + 42136.000|date: 2010/03/23> + 47032.000|date: 2010/03/24> + 162126.000|date: 2010/03/25> + 65754.000|date: 2010/03/26> + 46276.000|date: 2010/03/29> + 62022.000|date: 2010/03/30> + 46021.000|date: 2010/03/31> + 87876.000|date: 2010/04/01> + 58174.000|date: 2010/04/05> + 79504.000|date: 2010/04/06> + 59472.000|date: 2010/04/07> + 126943.000|date: 2010/04/08> + 60145.000|date: 2010/04/09> + 54464.000|date: 2010/04/12> + 47870.000|date: 2010/04/13> + 79002.000|date: 2010/04/14> + 78317.000|date: 2010/04/15> + 84010.000|date: 2010/04/16> + 60231.000|date: 2010/04/19> + 43145.000|date: 2010/04/20> + 73743.000|date: 2010/04/21> + 151657.000|date: 2010/04/22> + 189810.000|date: 2010/04/23> + 93199.000|date: 2010/04/26> + 86412.000|date: 2010/04/27> + 92363.000|date: 2010/04/28> + 63148.000|date: 2010/04/29> + 61134.000|date: 2010/04/30> + 56628.000|date: 2010/05/03> + 126702.000|date: 2010/05/04> + 94621.000|date: 2010/05/05> + 101955.000|date: 2010/05/06> + 119360.000|date: 2010/05/07> + 68068.000|date: 2010/05/10> + 60476.000|date: 2010/05/11> + 59053.000|date: 2010/05/12> + 59409.000|date: 2010/05/13> + 52778.000|date: 2010/05/14> + 56427.000|date: 2010/05/17> + 52587.000|date: 2010/05/18> + 64645.000|date: 2010/05/19> + 85943.000|date: 2010/05/20> + 79683.000|date: 2010/05/21> + 45349.000|date: 2010/05/24> + 71216.000|date: 2010/05/25> + 69687.000|date: 2010/05/26> + 47485.000|date: 2010/05/27> + 39558.000|date: 2010/05/28> + 36594.000|date: 2010/06/01> + 47646.000|date: 2010/06/02> + 52773.000|date: 2010/06/03> + 54976.000|date: 2010/06/04> + 65745.000|date: 2010/06/07> + 115177.000|date: 2010/06/08> + 73717.000|date: 2010/06/09> + 60617.000|date: 2010/06/10> + 42058.000|date: 2010/06/11> + 39229.000|date: 2010/06/14> + 45415.000|date: 2010/06/15> + 39644.000|date: 2010/06/16> + 34800.000|date: 2010/06/17> + 38406.000|date: 2010/06/18> + 53276.000|date: 2010/06/21> + 62073.000|date: 2010/06/22> + 54551.000|date: 2010/06/23> + 77719.000|date: 2010/06/24> + 57702.000|date: 2010/06/25> + 56125.000|date: 2010/06/28> + 128662.000|date: 2010/06/29> + 97409.000|date: 2010/06/30> + 85303.000|date: 2010/07/01> + 44773.000|date: 2010/07/02> + 52194.000|date: 2010/07/06> + 49449.000|date: 2010/07/07> + 67764.000|date: 2010/07/08> + 40650.000|date: 2010/07/09> + 47837.000|date: 2010/07/12> + 70910.000|date: 2010/07/13> + 52575.000|date: 2010/07/14> + 60511.000|date: 2010/07/15> + 62278.000|date: 2010/07/16> + 50308.000|date: 2010/07/19> + 67857.000|date: 2010/07/20> + 50116.000|date: 2010/07/21> + 150033.000|date: 2010/07/22> + 424210.000|date: 2010/07/23> + 111377.000|date: 2010/07/26> + 77960.000|date: 2010/07/27> + 54722.000|date: 2010/07/28> + 61848.000|date: 2010/07/29> + 70831.000|date: 2010/07/30> + 59629.000|date: 2010/08/03> + 92750.000|date: 2010/08/04> + 42822.000|date: 2010/08/05> + 50659.000|date: 2010/08/06> + 50870.000|date: 2010/08/09> + 57068.000|date: 2010/08/10> + 55423.000|date: 2010/08/11> + 43684.000|date: 2010/08/12> + 39835.000|date: 2010/08/13> + 40276.000|date: 2010/08/16> + 55824.000|date: 2010/08/19> + 41725.000|date: 2010/08/20> open |ticker: AN> => 19.260|date: 2009/08/21> + 19.160|date: 2009/08/24> + 18.570|date: 2009/08/25> + 19.580|date: 2009/08/26> + 19.640|date: 2009/08/27> + 20.020|date: 2009/08/28> + 19.400|date: 2009/08/31> + 18.860|date: 2009/09/01> + 17.820|date: 2009/09/02> + 17.830|date: 2009/09/03> + 17.990|date: 2009/09/04> + 18.325|date: 2009/09/09> + 18.310|date: 2009/09/10> + 18.340|date: 2009/09/11> + 17.650|date: 2009/09/14> + 17.980|date: 2009/09/15> + 18.490|date: 2009/09/16> + 18.280|date: 2009/09/17> + 17.930|date: 2009/09/18> + 17.660|date: 2009/09/21> + 18.290|date: 2009/09/22> + 18.250|date: 2009/09/23> + 17.790|date: 2009/09/24> + 17.470|date: 2009/09/25> + 17.620|date: 2009/09/28> + 17.780|date: 2009/09/29> + 17.940|date: 2009/09/30> + 17.830|date: 2009/10/01> + 17.160|date: 2009/10/02> + 17.280|date: 2009/10/05> + 17.800|date: 2009/10/06> + 17.930|date: 2009/10/07> + 18.140|date: 2009/10/08> + 18.110|date: 2009/10/09> + 18.200|date: 2009/10/12> + 18.210|date: 2009/10/13> + 18.720|date: 2009/10/14> + 19.620|date: 2009/10/15> + 19.640|date: 2009/10/16> + 20.320|date: 2009/10/19> + 20.750|date: 2009/10/20> + 20.410|date: 2009/10/21> + 20.460|date: 2009/10/22> + 21.380|date: 2009/10/23> + 20.460|date: 2009/10/26> + 19.900|date: 2009/10/27> + 18.900|date: 2009/10/28> + 17.910|date: 2009/11/05> + 17.980|date: 2009/11/06> + 18.750|date: 2009/11/09> + 19.080|date: 2009/11/10> + 18.980|date: 2009/11/11> + 18.710|date: 2009/11/12> + 18.430|date: 2009/11/13> + 18.460|date: 2009/11/16> + 18.820|date: 2009/11/17> + 18.530|date: 2009/11/18> + 18.300|date: 2009/11/19> + 17.920|date: 2009/11/20> + 18.070|date: 2009/11/23> + 17.650|date: 2009/11/24> + 17.500|date: 2009/11/25> + 17.220|date: 2009/11/27> + 17.410|date: 2009/11/30> + 17.650|date: 2009/12/01> + 17.770|date: 2009/12/02> + 17.910|date: 2009/12/03> + 17.810|date: 2009/12/04> + 18.030|date: 2009/12/07> + 18.040|date: 2009/12/08> + 17.980|date: 2009/12/09> + 18.160|date: 2009/12/10> + 18.280|date: 2009/12/11> + 18.460|date: 2009/12/14> + 18.300|date: 2009/12/15> + 18.150|date: 2009/12/16> + 18.080|date: 2009/12/17> + 18.520|date: 2009/12/18> + 19.010|date: 2009/12/21> + 19.400|date: 2009/12/22> + 19.570|date: 2009/12/23> + 19.700|date: 2009/12/24> + 19.920|date: 2009/12/28> + 19.520|date: 2009/12/29> + 19.270|date: 2009/12/30> + 19.220|date: 2009/12/31> + 19.280|date: 2010/01/04> + 19.180|date: 2010/01/05> + 19.570|date: 2010/01/06> + 20.240|date: 2010/01/07> + 20.580|date: 2010/01/08> + 20.820|date: 2010/01/11> + 20.260|date: 2010/01/12> + 20.050|date: 2010/01/13> + 19.940|date: 2010/01/14> + 19.420|date: 2010/01/15> + 19.320|date: 2010/01/19> + 19.120|date: 2010/01/20> + 18.330|date: 2010/01/21> + 18.630|date: 2010/01/22> + 18.590|date: 2010/01/25> + 18.530|date: 2010/01/26> + 18.450|date: 2010/01/27> + 18.330|date: 2010/01/28> + 18.120|date: 2010/01/29> + 18.070|date: 2010/02/01> + 18.210|date: 2010/02/02> + 18.530|date: 2010/02/03> + 18.270|date: 2010/02/04> + 17.610|date: 2010/02/05> + 17.620|date: 2010/02/08> + 17.850|date: 2010/02/09> + 17.990|date: 2010/02/10> + 18.050|date: 2010/02/11> + 17.560|date: 2010/02/12> + 17.830|date: 2010/02/16> + 18.230|date: 2010/02/17> + 18.520|date: 2010/02/18> + 18.460|date: 2010/02/19> + 18.450|date: 2010/02/22> + 18.280|date: 2010/02/23> + 18.150|date: 2010/02/24> + 17.810|date: 2010/02/25> + 17.940|date: 2010/02/26> + 17.780|date: 2010/03/01> + 18.250|date: 2010/03/02> + 18.120|date: 2010/03/03> + 18.020|date: 2010/03/04> + 18.540|date: 2010/03/05> + 18.790|date: 2010/03/08> + 18.850|date: 2010/03/09> + 18.930|date: 2010/03/10> + 18.900|date: 2010/03/11> + 18.860|date: 2010/03/12> + 18.500|date: 2010/03/15> + 18.300|date: 2010/03/16> + 18.430|date: 2010/03/17> + 18.490|date: 2010/03/18> + 18.410|date: 2010/03/19> + 18.410|date: 2010/03/22> + 19.000|date: 2010/03/23> + 19.670|date: 2010/03/24> + 19.350|date: 2010/03/25> + 19.000|date: 2010/03/26> + 19.140|date: 2010/03/29> + 18.950|date: 2010/03/30> + 18.910|date: 2010/03/31> + 18.470|date: 2010/04/01> + 18.200|date: 2010/04/05> + 18.565|date: 2010/04/06> + 18.680|date: 2010/04/07> + 18.630|date: 2010/04/08> + 18.520|date: 2010/04/09> + 18.330|date: 2010/04/12> + 18.360|date: 2010/04/13> + 18.540|date: 2010/04/14> + 19.360|date: 2010/04/15> + 19.490|date: 2010/04/16> + 19.040|date: 2010/04/19> + 19.370|date: 2010/04/20> + 19.610|date: 2010/04/21> + 20.730|date: 2010/04/22> + 20.640|date: 2010/04/23> + 21.100|date: 2010/04/26> + 20.930|date: 2010/04/27> + 20.660|date: 2010/04/28> + 20.440|date: 2010/04/29> + 20.570|date: 2010/04/30> + 20.260|date: 2010/05/03> + 20.250|date: 2010/05/04> + 19.960|date: 2010/05/05> + 19.970|date: 2010/05/06> + 19.210|date: 2010/05/07> + 19.745|date: 2010/05/10> + 19.890|date: 2010/05/11> + 20.450|date: 2010/05/12> + 20.840|date: 2010/05/13> + 19.840|date: 2010/05/14> + 19.520|date: 2010/05/17> + 19.620|date: 2010/05/18> + 19.000|date: 2010/05/19> + 18.760|date: 2010/05/20> + 18.110|date: 2010/05/21> + 19.300|date: 2010/05/24> + 18.740|date: 2010/05/25> + 19.360|date: 2010/05/26> + 19.580|date: 2010/05/27> + 19.950|date: 2010/05/28> + 19.760|date: 2010/06/01> + 19.700|date: 2010/06/02> + 21.470|date: 2010/06/03> + 20.670|date: 2010/06/04> + 20.890|date: 2010/06/07> + 19.900|date: 2010/06/08> + 20.530|date: 2010/06/09> + 20.940|date: 2010/06/10> + 20.900|date: 2010/06/11> + 21.480|date: 2010/06/14> + 21.550|date: 2010/06/15> + 21.250|date: 2010/06/16> + 21.560|date: 2010/06/17> + 21.060|date: 2010/06/18> + 21.330|date: 2010/06/21> + 20.670|date: 2010/06/22> + 20.350|date: 2010/06/23> + 20.410|date: 2010/06/24> + 19.930|date: 2010/06/25> + 20.210|date: 2010/06/28> + 19.590|date: 2010/06/29> + 19.420|date: 2010/06/30> + 19.440|date: 2010/07/01> + 19.450|date: 2010/07/02> + 19.340|date: 2010/07/06> + 18.420|date: 2010/07/07> + 19.160|date: 2010/07/08> + 19.240|date: 2010/07/09> + 19.310|date: 2010/07/12> + 19.480|date: 2010/07/13> + 19.620|date: 2010/07/14> + 19.870|date: 2010/07/15> + 20.150|date: 2010/07/16> + 20.100|date: 2010/07/19> + 19.760|date: 2010/07/20> + 21.770|date: 2010/07/21> + 22.190|date: 2010/07/22> + 22.340|date: 2010/07/23> + 23.340|date: 2010/07/26> + 24.650|date: 2010/07/27> + 24.240|date: 2010/07/28> + 24.090|date: 2010/07/29> + 24.020|date: 2010/07/30> + 24.670|date: 2010/08/02> + 24.450|date: 2010/08/03> + 23.720|date: 2010/08/04> + 24.440|date: 2010/08/05> + 24.300|date: 2010/08/06> + 24.600|date: 2010/08/09> + 24.540|date: 2010/08/10> + 23.510|date: 2010/08/11> + 22.760|date: 2010/08/12> + 23.020|date: 2010/08/13> + 22.520|date: 2010/08/16> + 23.020|date: 2010/08/17> + 23.730|date: 2010/08/19> + 23.180|date: 2010/08/20> high |ticker: AN> => 19.290|date: 2009/08/21> + 19.260|date: 2009/08/24> + 19.890|date: 2009/08/25> + 20.000|date: 2009/08/26> + 19.950|date: 2009/08/27> + 20.120|date: 2009/08/28> + 19.470|date: 2009/08/31> + 19.340|date: 2009/09/01> + 17.900|date: 2009/09/02> + 18.050|date: 2009/09/03> + 17.990|date: 2009/09/04> + 18.640|date: 2009/09/09> + 18.600|date: 2009/09/10> + 18.530|date: 2009/09/11> + 17.920|date: 2009/09/14> + 18.490|date: 2009/09/15> + 18.490|date: 2009/09/16> + 18.349|date: 2009/09/17> + 18.030|date: 2009/09/18> + 18.170|date: 2009/09/21> + 18.570|date: 2009/09/22> + 18.250|date: 2009/09/23> + 17.950|date: 2009/09/24> + 17.870|date: 2009/09/25> + 17.960|date: 2009/09/28> + 18.250|date: 2009/09/29> + 18.300|date: 2009/09/30> + 18.060|date: 2009/10/01> + 17.410|date: 2009/10/02> + 17.880|date: 2009/10/05> + 18.250|date: 2009/10/06> + 18.180|date: 2009/10/07> + 18.590|date: 2009/10/08> + 18.150|date: 2009/10/09> + 18.650|date: 2009/10/12> + 18.470|date: 2009/10/13> + 19.710|date: 2009/10/14> + 19.880|date: 2009/10/15> + 20.120|date: 2009/10/16> + 20.890|date: 2009/10/19> + 20.750|date: 2009/10/20> + 21.600|date: 2009/10/21> + 21.320|date: 2009/10/22> + 21.380|date: 2009/10/23> + 20.880|date: 2009/10/26> + 19.900|date: 2009/10/27> + 18.990|date: 2009/10/28> + 18.730|date: 2009/11/05> + 18.620|date: 2009/11/06> + 19.170|date: 2009/11/09> + 19.080|date: 2009/11/10> + 19.215|date: 2009/11/11> + 18.790|date: 2009/11/12> + 18.660|date: 2009/11/13> + 18.900|date: 2009/11/16> + 18.820|date: 2009/11/17> + 18.660|date: 2009/11/18> + 18.370|date: 2009/11/19> + 18.330|date: 2009/11/20> + 18.230|date: 2009/11/23> + 17.770|date: 2009/11/24> + 17.690|date: 2009/11/25> + 17.780|date: 2009/11/27> + 17.690|date: 2009/11/30> + 18.150|date: 2009/12/01> + 17.970|date: 2009/12/02> + 18.020|date: 2009/12/03> + 18.420|date: 2009/12/04> + 18.210|date: 2009/12/07> + 18.170|date: 2009/12/08> + 18.095|date: 2009/12/09> + 18.310|date: 2009/12/10> + 18.440|date: 2009/12/11> + 18.480|date: 2009/12/14> + 18.390|date: 2009/12/15> + 18.240|date: 2009/12/16> + 18.470|date: 2009/12/17> + 18.920|date: 2009/12/18> + 19.580|date: 2009/12/21> + 19.620|date: 2009/12/22> + 19.770|date: 2009/12/23> + 19.890|date: 2009/12/24> + 20.070|date: 2009/12/28> + 19.560|date: 2009/12/29> + 19.390|date: 2009/12/30> + 19.270|date: 2009/12/31> + 19.620|date: 2010/01/04> + 19.680|date: 2010/01/05> + 20.360|date: 2010/01/06> + 20.760|date: 2010/01/07> + 20.750|date: 2010/01/08> + 20.870|date: 2010/01/11> + 20.400|date: 2010/01/12> + 20.050|date: 2010/01/13> + 19.980|date: 2010/01/14> + 19.680|date: 2010/01/15> + 19.490|date: 2010/01/19> + 19.380|date: 2010/01/20> + 19.385|date: 2010/01/21> + 18.895|date: 2010/01/22> + 18.790|date: 2010/01/25> + 18.820|date: 2010/01/26> + 18.500|date: 2010/01/27> + 18.350|date: 2010/01/28> + 18.330|date: 2010/01/29> + 18.270|date: 2010/02/01> + 18.600|date: 2010/02/02> + 18.560|date: 2010/02/03> + 18.270|date: 2010/02/04> + 17.640|date: 2010/02/05> + 17.880|date: 2010/02/08> + 18.060|date: 2010/02/09> + 18.300|date: 2010/02/10> + 18.095|date: 2010/02/11> + 17.800|date: 2010/02/12> + 18.170|date: 2010/02/16> + 18.529|date: 2010/02/17> + 18.550|date: 2010/02/18> + 18.620|date: 2010/02/19> + 18.590|date: 2010/02/22> + 18.360|date: 2010/02/23> + 18.230|date: 2010/02/24> + 18.030|date: 2010/02/25> + 17.970|date: 2010/02/26> + 18.200|date: 2010/03/01> + 18.260|date: 2010/03/02> + 18.370|date: 2010/03/03> + 18.490|date: 2010/03/04> + 18.840|date: 2010/03/05> + 19.050|date: 2010/03/08> + 19.060|date: 2010/03/09> + 19.120|date: 2010/03/10> + 18.950|date: 2010/03/11> + 18.900|date: 2010/03/12> + 18.500|date: 2010/03/15> + 18.450|date: 2010/03/16> + 18.560|date: 2010/03/17> + 18.520|date: 2010/03/18> + 18.600|date: 2010/03/19> + 18.990|date: 2010/03/22> + 19.770|date: 2010/03/23> + 19.700|date: 2010/03/24> + 19.490|date: 2010/03/25> + 19.250|date: 2010/03/26> + 19.210|date: 2010/03/29> + 19.220|date: 2010/03/30> + 19.000|date: 2010/03/31> + 18.570|date: 2010/04/01> + 18.530|date: 2010/04/05> + 18.810|date: 2010/04/06> + 18.880|date: 2010/04/07> + 18.730|date: 2010/04/08> + 18.630|date: 2010/04/09> + 18.490|date: 2010/04/12> + 18.470|date: 2010/04/13> + 19.670|date: 2010/04/14> + 19.700|date: 2010/04/15> + 19.680|date: 2010/04/16> + 19.290|date: 2010/04/19> + 19.700|date: 2010/04/20> + 20.810|date: 2010/04/21> + 20.950|date: 2010/04/22> + 21.090|date: 2010/04/23> + 21.300|date: 2010/04/26> + 21.170|date: 2010/04/27> + 20.880|date: 2010/04/28> + 20.660|date: 2010/04/29> + 20.810|date: 2010/04/30> + 20.630|date: 2010/05/03> + 20.400|date: 2010/05/04> + 20.600|date: 2010/05/05> + 20.140|date: 2010/05/06> + 19.780|date: 2010/05/07> + 20.170|date: 2010/05/10> + 20.725|date: 2010/05/11> + 20.890|date: 2010/05/12> + 20.880|date: 2010/05/13> + 19.920|date: 2010/05/14> + 19.760|date: 2010/05/17> + 20.000|date: 2010/05/18> + 19.335|date: 2010/05/19> + 19.050|date: 2010/05/20> + 19.570|date: 2010/05/21> + 19.400|date: 2010/05/24> + 19.290|date: 2010/05/25> + 19.640|date: 2010/05/26> + 20.060|date: 2010/05/27> + 20.460|date: 2010/05/28> + 20.355|date: 2010/06/01> + 20.500|date: 2010/06/02> + 21.960|date: 2010/06/03> + 21.070|date: 2010/06/04> + 20.990|date: 2010/06/07> + 20.470|date: 2010/06/08> + 21.120|date: 2010/06/09> + 21.100|date: 2010/06/10> + 21.380|date: 2010/06/11> + 21.790|date: 2010/06/14> + 21.850|date: 2010/06/15> + 21.520|date: 2010/06/16> + 21.590|date: 2010/06/17> + 21.260|date: 2010/06/18> + 21.420|date: 2010/06/21> + 21.050|date: 2010/06/22> + 20.720|date: 2010/06/23> + 20.450|date: 2010/06/24> + 20.190|date: 2010/06/25> + 20.260|date: 2010/06/28> + 19.980|date: 2010/06/29> + 19.940|date: 2010/06/30> + 19.690|date: 2010/07/01> + 19.710|date: 2010/07/02> + 19.370|date: 2010/07/06> + 19.050|date: 2010/07/07> + 19.500|date: 2010/07/08> + 19.460|date: 2010/07/09> + 19.480|date: 2010/07/12> + 19.840|date: 2010/07/13> + 20.090|date: 2010/07/14> + 20.070|date: 2010/07/15> + 20.360|date: 2010/07/16> + 20.130|date: 2010/07/19> + 22.070|date: 2010/07/20> + 21.970|date: 2010/07/21> + 22.740|date: 2010/07/22> + 23.190|date: 2010/07/23> + 24.740|date: 2010/07/26> + 24.650|date: 2010/07/27> + 24.570|date: 2010/07/28> + 24.500|date: 2010/07/29> + 24.530|date: 2010/07/30> + 24.880|date: 2010/08/02> + 24.570|date: 2010/08/03> + 24.620|date: 2010/08/04> + 24.640|date: 2010/08/05> + 24.530|date: 2010/08/06> + 25.050|date: 2010/08/09> + 24.540|date: 2010/08/10> + 23.640|date: 2010/08/11> + 23.290|date: 2010/08/12> + 23.110|date: 2010/08/13> + 23.030|date: 2010/08/16> + 23.760|date: 2010/08/17> + 23.990|date: 2010/08/19> + 23.470|date: 2010/08/20> low |ticker: AN> => 18.860|date: 2009/08/21> + 18.480|date: 2009/08/24> + 18.570|date: 2009/08/25> + 19.330|date: 2009/08/26> + 19.190|date: 2009/08/27> + 19.440|date: 2009/08/28> + 18.810|date: 2009/08/31> + 17.980|date: 2009/09/01> + 17.250|date: 2009/09/02> + 17.590|date: 2009/09/03> + 17.440|date: 2009/09/04> + 18.050|date: 2009/09/09> + 18.050|date: 2009/09/10> + 17.740|date: 2009/09/11> + 17.380|date: 2009/09/14> + 17.770|date: 2009/09/15> + 18.000|date: 2009/09/16> + 17.580|date: 2009/09/17> + 17.680|date: 2009/09/18> + 17.490|date: 2009/09/21> + 18.120|date: 2009/09/22> + 17.760|date: 2009/09/23> + 17.350|date: 2009/09/24> + 17.400|date: 2009/09/25> + 17.570|date: 2009/09/28> + 17.730|date: 2009/09/29> + 17.520|date: 2009/09/30> + 17.250|date: 2009/10/01> + 16.680|date: 2009/10/02> + 17.240|date: 2009/10/05> + 17.710|date: 2009/10/06> + 17.760|date: 2009/10/07> + 18.000|date: 2009/10/08> + 17.840|date: 2009/10/09> + 18.140|date: 2009/10/12> + 18.050|date: 2009/10/13> + 18.720|date: 2009/10/14> + 19.370|date: 2009/10/15> + 19.350|date: 2009/10/16> + 20.300|date: 2009/10/19> + 20.350|date: 2009/10/20> + 20.360|date: 2009/10/21> + 20.220|date: 2009/10/22> + 20.500|date: 2009/10/23> + 19.910|date: 2009/10/26> + 18.690|date: 2009/10/27> + 18.010|date: 2009/10/28> + 17.910|date: 2009/11/05> + 17.920|date: 2009/11/06> + 18.560|date: 2009/11/09> + 18.500|date: 2009/11/10> + 18.660|date: 2009/11/11> + 18.200|date: 2009/11/12> + 18.090|date: 2009/11/13> + 18.360|date: 2009/11/16> + 18.210|date: 2009/11/17> + 18.340|date: 2009/11/18> + 17.800|date: 2009/11/19> + 17.640|date: 2009/11/20> + 17.680|date: 2009/11/23> + 17.370|date: 2009/11/24> + 17.440|date: 2009/11/25> + 16.990|date: 2009/11/27> + 17.260|date: 2009/11/30> + 17.590|date: 2009/12/01> + 17.530|date: 2009/12/02> + 17.600|date: 2009/12/03> + 17.610|date: 2009/12/04> + 17.960|date: 2009/12/07> + 17.840|date: 2009/12/08> + 17.740|date: 2009/12/09> + 18.070|date: 2009/12/10> + 18.090|date: 2009/12/11> + 18.170|date: 2009/12/14> + 17.970|date: 2009/12/15> + 18.080|date: 2009/12/16> + 18.050|date: 2009/12/17> + 18.340|date: 2009/12/18> + 18.910|date: 2009/12/21> + 19.350|date: 2009/12/22> + 19.470|date: 2009/12/23> + 19.580|date: 2009/12/24> + 19.380|date: 2009/12/28> + 19.300|date: 2009/12/29> + 19.190|date: 2009/12/30> + 19.070|date: 2009/12/31> + 19.205|date: 2010/01/04> + 19.010|date: 2010/01/05> + 19.460|date: 2010/01/06> + 20.240|date: 2010/01/07> + 20.410|date: 2010/01/08> + 20.420|date: 2010/01/11> + 19.920|date: 2010/01/12> + 19.520|date: 2010/01/13> + 19.410|date: 2010/01/14> + 19.130|date: 2010/01/15> + 19.200|date: 2010/01/19> + 18.920|date: 2010/01/20> + 18.330|date: 2010/01/21> + 18.270|date: 2010/01/22> + 18.440|date: 2010/01/25> + 18.445|date: 2010/01/26> + 17.960|date: 2010/01/27> + 17.990|date: 2010/01/28> + 17.980|date: 2010/01/29> + 17.955|date: 2010/02/01> + 18.140|date: 2010/02/02> + 18.190|date: 2010/02/03> + 17.535|date: 2010/02/04> + 17.180|date: 2010/02/05> + 17.460|date: 2010/02/08> + 17.590|date: 2010/02/09> + 17.864|date: 2010/02/10> + 17.460|date: 2010/02/11> + 17.460|date: 2010/02/12> + 17.790|date: 2010/02/16> + 18.140|date: 2010/02/17> + 18.370|date: 2010/02/18> + 18.380|date: 2010/02/19> + 18.310|date: 2010/02/22> + 17.970|date: 2010/02/23> + 17.960|date: 2010/02/24> + 17.650|date: 2010/02/25> + 17.580|date: 2010/02/26> + 17.620|date: 2010/03/01> + 17.970|date: 2010/03/02> + 18.080|date: 2010/03/03> + 18.010|date: 2010/03/04> + 18.480|date: 2010/03/05> + 18.790|date: 2010/03/08> + 18.820|date: 2010/03/09> + 18.880|date: 2010/03/10> + 18.610|date: 2010/03/11> + 18.480|date: 2010/03/12> + 18.100|date: 2010/03/15> + 18.110|date: 2010/03/16> + 18.320|date: 2010/03/17> + 18.210|date: 2010/03/18> + 18.150|date: 2010/03/19> + 18.360|date: 2010/03/22> + 18.940|date: 2010/03/23> + 19.120|date: 2010/03/24> + 18.990|date: 2010/03/25> + 18.900|date: 2010/03/26> + 18.940|date: 2010/03/29> + 18.930|date: 2010/03/30> + 18.030|date: 2010/03/31> + 18.000|date: 2010/04/01> + 17.990|date: 2010/04/05> + 18.280|date: 2010/04/06> + 18.480|date: 2010/04/07> + 18.040|date: 2010/04/08> + 18.240|date: 2010/04/09> + 18.160|date: 2010/04/12> + 18.180|date: 2010/04/13> + 18.480|date: 2010/04/14> + 18.960|date: 2010/04/15> + 18.990|date: 2010/04/16> + 18.790|date: 2010/04/19> + 19.330|date: 2010/04/20> + 19.510|date: 2010/04/21> + 20.100|date: 2010/04/22> + 20.450|date: 2010/04/23> + 20.850|date: 2010/04/26> + 20.520|date: 2010/04/27> + 20.160|date: 2010/04/28> + 20.370|date: 2010/04/29> + 19.990|date: 2010/04/30> + 20.120|date: 2010/05/03> + 20.000|date: 2010/05/04> + 19.940|date: 2010/05/05> + 18.060|date: 2010/05/06> + 18.870|date: 2010/05/07> + 19.690|date: 2010/05/10> + 19.890|date: 2010/05/11> + 20.220|date: 2010/05/12> + 19.930|date: 2010/05/13> + 19.280|date: 2010/05/14> + 19.060|date: 2010/05/17> + 18.930|date: 2010/05/18> + 18.740|date: 2010/05/19> + 18.260|date: 2010/05/20> + 18.110|date: 2010/05/21> + 18.790|date: 2010/05/24> + 18.270|date: 2010/05/25> + 19.030|date: 2010/05/26> + 19.360|date: 2010/05/27> + 19.820|date: 2010/05/28> + 19.640|date: 2010/06/01> + 19.680|date: 2010/06/02> + 21.190|date: 2010/06/03> + 20.640|date: 2010/06/04> + 19.860|date: 2010/06/07> + 19.800|date: 2010/06/08> + 20.330|date: 2010/06/09> + 20.710|date: 2010/06/10> + 20.730|date: 2010/06/11> + 21.310|date: 2010/06/14> + 21.270|date: 2010/06/15> + 20.790|date: 2010/06/16> + 20.640|date: 2010/06/17> + 20.900|date: 2010/06/18> + 20.530|date: 2010/06/21> + 19.950|date: 2010/06/22> + 20.160|date: 2010/06/23> + 19.610|date: 2010/06/24> + 19.690|date: 2010/06/25> + 19.900|date: 2010/06/28> + 19.330|date: 2010/06/29> + 19.410|date: 2010/06/30> + 19.000|date: 2010/07/01> + 18.780|date: 2010/07/02> + 18.080|date: 2010/07/06> + 18.300|date: 2010/07/07> + 19.020|date: 2010/07/08> + 19.117|date: 2010/07/09> + 18.880|date: 2010/07/12> + 19.320|date: 2010/07/13> + 19.380|date: 2010/07/14> + 19.470|date: 2010/07/15> + 19.920|date: 2010/07/16> + 19.780|date: 2010/07/19> + 19.610|date: 2010/07/20> + 20.910|date: 2010/07/21> + 21.820|date: 2010/07/22> + 22.220|date: 2010/07/23> + 23.300|date: 2010/07/26> + 23.840|date: 2010/07/27> + 23.730|date: 2010/07/28> + 23.430|date: 2010/07/29> + 23.660|date: 2010/07/30> + 24.310|date: 2010/08/02> + 23.690|date: 2010/08/03> + 23.720|date: 2010/08/04> + 24.020|date: 2010/08/05> + 23.930|date: 2010/08/06> + 24.600|date: 2010/08/09> + 23.890|date: 2010/08/10> + 23.180|date: 2010/08/11> + 22.440|date: 2010/08/12> + 22.590|date: 2010/08/13> + 22.450|date: 2010/08/16> + 22.880|date: 2010/08/17> + 22.910|date: 2010/08/19> + 22.980|date: 2010/08/20> close |ticker: AN> => 19.110|date: 2009/08/21> + 18.510|date: 2009/08/24> + 19.570|date: 2009/08/25> + 19.740|date: 2009/08/26> + 19.730|date: 2009/08/27> + 19.630|date: 2009/08/28> + 18.980|date: 2009/08/31> + 18.020|date: 2009/09/01> + 17.750|date: 2009/09/02> + 17.890|date: 2009/09/03> + 17.670|date: 2009/09/04> + 18.320|date: 2009/09/09> + 18.460|date: 2009/09/10> + 17.860|date: 2009/09/11> + 17.810|date: 2009/09/14> + 18.420|date: 2009/09/15> + 18.400|date: 2009/09/16> + 17.800|date: 2009/09/17> + 17.920|date: 2009/09/18> + 17.930|date: 2009/09/21> + 18.180|date: 2009/09/22> + 17.760|date: 2009/09/23> + 17.520|date: 2009/09/24> + 17.660|date: 2009/09/25> + 17.810|date: 2009/09/28> + 17.990|date: 2009/09/29> + 18.080|date: 2009/09/30> + 17.400|date: 2009/10/01> + 17.250|date: 2009/10/02> + 17.730|date: 2009/10/05> + 17.950|date: 2009/10/06> + 18.040|date: 2009/10/07> + 18.090|date: 2009/10/08> + 17.990|date: 2009/10/09> + 18.250|date: 2009/10/12> + 18.290|date: 2009/10/13> + 19.530|date: 2009/10/14> + 19.800|date: 2009/10/15> + 19.690|date: 2009/10/16> + 20.740|date: 2009/10/19> + 20.560|date: 2009/10/20> + 20.560|date: 2009/10/21> + 21.170|date: 2009/10/22> + 20.530|date: 2009/10/23> + 20.040|date: 2009/10/26> + 18.780|date: 2009/10/27> + 18.090|date: 2009/10/28> + 18.020|date: 2009/11/05> + 18.560|date: 2009/11/06> + 19.110|date: 2009/11/09> + 18.760|date: 2009/11/10> + 18.750|date: 2009/11/11> + 18.360|date: 2009/11/12> + 18.280|date: 2009/11/13> + 18.720|date: 2009/11/16> + 18.590|date: 2009/11/17> + 18.470|date: 2009/11/18> + 18.030|date: 2009/11/19> + 17.780|date: 2009/11/20> + 17.750|date: 2009/11/23> + 17.450|date: 2009/11/24> + 17.630|date: 2009/11/25> + 17.440|date: 2009/11/27> + 17.650|date: 2009/11/30> + 17.700|date: 2009/12/01> + 17.720|date: 2009/12/02> + 17.600|date: 2009/12/03> + 18.060|date: 2009/12/04> + 18.070|date: 2009/12/07> + 18.070|date: 2009/12/08> + 18.050|date: 2009/12/09> + 18.160|date: 2009/12/10> + 18.350|date: 2009/12/11> + 18.410|date: 2009/12/14> + 18.010|date: 2009/12/15> + 18.160|date: 2009/12/16> + 18.430|date: 2009/12/17> + 18.900|date: 2009/12/18> + 19.310|date: 2009/12/21> + 19.550|date: 2009/12/22> + 19.660|date: 2009/12/23> + 19.880|date: 2009/12/24> + 19.510|date: 2009/12/28> + 19.350|date: 2009/12/29> + 19.250|date: 2009/12/30> + 19.150|date: 2009/12/31> + 19.270|date: 2010/01/04> + 19.570|date: 2010/01/05> + 20.320|date: 2010/01/06> + 20.680|date: 2010/01/07> + 20.690|date: 2010/01/08> + 20.450|date: 2010/01/11> + 20.000|date: 2010/01/12> + 19.910|date: 2010/01/13> + 19.530|date: 2010/01/14> + 19.180|date: 2010/01/15> + 19.340|date: 2010/01/19> + 19.190|date: 2010/01/20> + 18.670|date: 2010/01/21> + 18.360|date: 2010/01/22> + 18.610|date: 2010/01/25> + 18.550|date: 2010/01/26> + 18.340|date: 2010/01/27> + 18.030|date: 2010/01/28> + 18.000|date: 2010/01/29> + 18.250|date: 2010/02/01> + 18.550|date: 2010/02/02> + 18.480|date: 2010/02/03> + 17.600|date: 2010/02/04> + 17.590|date: 2010/02/05> + 17.610|date: 2010/02/08> + 17.960|date: 2010/02/09> + 18.230|date: 2010/02/10> + 17.690|date: 2010/02/11> + 17.720|date: 2010/02/12> + 18.110|date: 2010/02/16> + 18.460|date: 2010/02/17> + 18.500|date: 2010/02/18> + 18.420|date: 2010/02/19> + 18.360|date: 2010/02/22> + 18.020|date: 2010/02/23> + 18.130|date: 2010/02/24> + 17.970|date: 2010/02/25> + 17.750|date: 2010/02/26> + 18.200|date: 2010/03/01> + 18.010|date: 2010/03/02> + 18.080|date: 2010/03/03> + 18.400|date: 2010/03/04> + 18.760|date: 2010/03/05> + 18.900|date: 2010/03/08> + 18.950|date: 2010/03/09> + 19.010|date: 2010/03/10> + 18.790|date: 2010/03/11> + 18.540|date: 2010/03/12> + 18.300|date: 2010/03/15> + 18.450|date: 2010/03/16> + 18.470|date: 2010/03/17> + 18.290|date: 2010/03/18> + 18.560|date: 2010/03/19> + 18.920|date: 2010/03/22> + 19.710|date: 2010/03/23> + 19.180|date: 2010/03/24> + 19.030|date: 2010/03/25> + 19.000|date: 2010/03/26> + 19.020|date: 2010/03/29> + 18.970|date: 2010/03/30> + 18.080|date: 2010/03/31> + 18.160|date: 2010/04/01> + 18.040|date: 2010/04/05> + 18.650|date: 2010/04/06> + 18.650|date: 2010/04/07> + 18.530|date: 2010/04/08> + 18.360|date: 2010/04/09> + 18.370|date: 2010/04/12> + 18.280|date: 2010/04/13> + 19.590|date: 2010/04/14> + 19.560|date: 2010/04/15> + 19.080|date: 2010/04/16> + 19.180|date: 2010/04/19> + 19.590|date: 2010/04/20> + 20.770|date: 2010/04/21> + 20.550|date: 2010/04/22> + 21.060|date: 2010/04/23> + 21.100|date: 2010/04/26> + 20.570|date: 2010/04/27> + 20.290|date: 2010/04/28> + 20.530|date: 2010/04/29> + 20.200|date: 2010/04/30> + 20.520|date: 2010/05/03> + 20.280|date: 2010/05/04> + 20.010|date: 2010/05/05> + 19.320|date: 2010/05/06> + 19.030|date: 2010/05/07> + 20.140|date: 2010/05/10> + 20.410|date: 2010/05/11> + 20.860|date: 2010/05/12> + 20.050|date: 2010/05/13> + 19.460|date: 2010/05/14> + 19.460|date: 2010/05/17> + 18.990|date: 2010/05/18> + 19.110|date: 2010/05/19> + 18.400|date: 2010/05/20> + 19.280|date: 2010/05/21> + 18.850|date: 2010/05/24> + 19.160|date: 2010/05/25> + 19.050|date: 2010/05/26> + 20.050|date: 2010/05/27> + 20.030|date: 2010/05/28> + 19.640|date: 2010/06/01> + 20.480|date: 2010/06/02> + 21.320|date: 2010/06/03> + 20.860|date: 2010/06/04> + 19.900|date: 2010/06/07> + 20.420|date: 2010/06/08> + 20.410|date: 2010/06/09> + 21.060|date: 2010/06/10> + 21.330|date: 2010/06/11> + 21.410|date: 2010/06/14> + 21.800|date: 2010/06/15> + 21.360|date: 2010/06/16> + 20.960|date: 2010/06/17> + 21.180|date: 2010/06/18> + 20.670|date: 2010/06/21> + 20.210|date: 2010/06/22> + 20.420|date: 2010/06/23> + 19.790|date: 2010/06/24> + 20.030|date: 2010/06/25> + 19.940|date: 2010/06/28> + 19.530|date: 2010/06/29> + 19.500|date: 2010/06/30> + 19.460|date: 2010/07/01> + 18.900|date: 2010/07/02> + 18.300|date: 2010/07/06> + 18.950|date: 2010/07/07> + 19.220|date: 2010/07/08> + 19.370|date: 2010/07/09> + 19.300|date: 2010/07/12> + 19.730|date: 2010/07/13> + 19.820|date: 2010/07/14> + 20.000|date: 2010/07/15> + 19.990|date: 2010/07/16> + 20.050|date: 2010/07/19> + 21.640|date: 2010/07/20> + 21.270|date: 2010/07/21> + 22.540|date: 2010/07/22> + 23.140|date: 2010/07/23> + 24.340|date: 2010/07/26> + 24.250|date: 2010/07/27> + 23.910|date: 2010/07/28> + 24.330|date: 2010/07/29> + 24.430|date: 2010/07/30> + 24.640|date: 2010/08/02> + 23.710|date: 2010/08/03> + 24.530|date: 2010/08/04> + 24.550|date: 2010/08/05> + 24.430|date: 2010/08/06> + 24.850|date: 2010/08/09> + 24.020|date: 2010/08/10> + 23.260|date: 2010/08/11> + 23.110|date: 2010/08/12> + 22.680|date: 2010/08/13> + 22.800|date: 2010/08/16> + 23.370|date: 2010/08/17> + 23.420|date: 2010/08/19> + 23.420|date: 2010/08/20> volume |ticker: AN> => 22686.000|date: 2009/08/21> + 23886.000|date: 2009/08/24> + 30200.000|date: 2009/08/25> + 23769.000|date: 2009/08/26> + 20653.000|date: 2009/08/27> + 16454.000|date: 2009/08/28> + 26025.000|date: 2009/08/31> + 39351.000|date: 2009/09/01> + 58989.000|date: 2009/09/02> + 38270.000|date: 2009/09/03> + 30900.000|date: 2009/09/04> + 27099.000|date: 2009/09/09> + 16437.000|date: 2009/09/10> + 28300.000|date: 2009/09/11> + 19710.000|date: 2009/09/14> + 25326.000|date: 2009/09/15> + 21230.000|date: 2009/09/16> + 27329.000|date: 2009/09/17> + 40030.000|date: 2009/09/18> + 21617.000|date: 2009/09/21> + 19731.000|date: 2009/09/22> + 21892.000|date: 2009/09/23> + 20830.000|date: 2009/09/24> + 28303.000|date: 2009/09/25> + 16273.000|date: 2009/09/28> + 23624.000|date: 2009/09/29> + 27250.000|date: 2009/09/30> + 32975.000|date: 2009/10/01> + 38445.000|date: 2009/10/02> + 26537.000|date: 2009/10/05> + 23034.000|date: 2009/10/06> + 21784.000|date: 2009/10/07> + 31109.000|date: 2009/10/08> + 21823.000|date: 2009/10/09> + 18398.000|date: 2009/10/12> + 18900.000|date: 2009/10/13> + 41739.000|date: 2009/10/14> + 29099.000|date: 2009/10/15> + 29118.000|date: 2009/10/16> + 43774.000|date: 2009/10/19> + 28304.000|date: 2009/10/20> + 42410.000|date: 2009/10/21> + 27690.000|date: 2009/10/22> + 25905.000|date: 2009/10/23> + 53168.000|date: 2009/10/26> + 59899.000|date: 2009/10/27> + 63686.000|date: 2009/10/28> + 40209.000|date: 2009/11/05> + 27714.000|date: 2009/11/06> + 18856.000|date: 2009/11/09> + 28695.000|date: 2009/11/10> + 30677.000|date: 2009/11/11> + 29221.000|date: 2009/11/12> + 31137.000|date: 2009/11/13> + 21754.000|date: 2009/11/16> + 23584.000|date: 2009/11/17> + 13997.000|date: 2009/11/18> + 16169.000|date: 2009/11/19> + 25369.000|date: 2009/11/20> + 29241.000|date: 2009/11/23> + 25234.000|date: 2009/11/24> + 20859.000|date: 2009/11/25> + 12577.000|date: 2009/11/27> + 36092.000|date: 2009/11/30> + 39998.000|date: 2009/12/01> + 31641.000|date: 2009/12/02> + 36585.000|date: 2009/12/03> + 32644.000|date: 2009/12/04> + 21490.000|date: 2009/12/07> + 19172.000|date: 2009/12/08> + 16558.000|date: 2009/12/09> + 13215.000|date: 2009/12/10> + 12592.000|date: 2009/12/11> + 10207.000|date: 2009/12/14> + 16706.000|date: 2009/12/15> + 12171.000|date: 2009/12/16> + 21645.000|date: 2009/12/17> + 27478.000|date: 2009/12/18> + 21698.000|date: 2009/12/21> + 15558.000|date: 2009/12/22> + 16410.000|date: 2009/12/23> + 8231.000|date: 2009/12/24> + 16677.000|date: 2009/12/28> + 10380.000|date: 2009/12/29> + 10601.000|date: 2009/12/30> + 9987.000|date: 2009/12/31> + 16503.000|date: 2010/01/04> + 25321.000|date: 2010/01/05> + 29400.000|date: 2010/01/06> + 21300.000|date: 2010/01/07> + 15275.000|date: 2010/01/08> + 16616.000|date: 2010/01/11> + 20193.000|date: 2010/01/12> + 22505.000|date: 2010/01/13> + 13702.000|date: 2010/01/14> + 17695.000|date: 2010/01/15> + 11829.000|date: 2010/01/19> + 13062.000|date: 2010/01/20> + 23070.000|date: 2010/01/21> + 21560.000|date: 2010/01/22> + 16019.000|date: 2010/01/25> + 24666.000|date: 2010/01/26> + 21628.000|date: 2010/01/27> + 17756.000|date: 2010/01/28> + 20134.000|date: 2010/01/29> + 17594.000|date: 2010/02/01> + 14705.000|date: 2010/02/02> + 16129.000|date: 2010/02/03> + 26013.000|date: 2010/02/04> + 17855.000|date: 2010/02/05> + 13541.000|date: 2010/02/08> + 16560.000|date: 2010/02/09> + 22027.000|date: 2010/02/10> + 42749.000|date: 2010/02/11> + 34841.000|date: 2010/02/12> + 18666.000|date: 2010/02/16> + 18145.000|date: 2010/02/17> + 16746.000|date: 2010/02/18> + 17617.000|date: 2010/02/19> + 11061.000|date: 2010/02/22> + 18037.000|date: 2010/02/23> + 14896.000|date: 2010/02/24> + 16923.000|date: 2010/02/25> + 15675.000|date: 2010/02/26> + 13806.000|date: 2010/03/01> + 15427.000|date: 2010/03/02> + 10449.000|date: 2010/03/03> + 16813.000|date: 2010/03/04> + 20495.000|date: 2010/03/05> + 14915.000|date: 2010/03/08> + 15881.000|date: 2010/03/09> + 18553.000|date: 2010/03/10> + 17682.000|date: 2010/03/11> + 10444.000|date: 2010/03/12> + 13534.000|date: 2010/03/15> + 17096.000|date: 2010/03/16> + 13481.000|date: 2010/03/17> + 18972.000|date: 2010/03/18> + 38508.000|date: 2010/03/19> + 14839.000|date: 2010/03/22> + 27362.000|date: 2010/03/23> + 18993.000|date: 2010/03/24> + 19945.000|date: 2010/03/25> + 16128.000|date: 2010/03/26> + 11390.000|date: 2010/03/29> + 9727.000|date: 2010/03/30> + 37832.000|date: 2010/03/31> + 30132.000|date: 2010/04/01> + 25884.000|date: 2010/04/05> + 46745.000|date: 2010/04/06> + 33783.000|date: 2010/04/07> + 22620.000|date: 2010/04/08> + 19765.000|date: 2010/04/09> + 17952.000|date: 2010/04/12> + 17285.000|date: 2010/04/13> + 46518.000|date: 2010/04/14> + 26707.000|date: 2010/04/15> + 27259.000|date: 2010/04/16> + 21617.000|date: 2010/04/19> + 21548.000|date: 2010/04/20> + 52673.000|date: 2010/04/21> + 34235.000|date: 2010/04/22> + 22908.000|date: 2010/04/23> + 24541.000|date: 2010/04/26> + 28777.000|date: 2010/04/27> + 30745.000|date: 2010/04/28> + 25770.000|date: 2010/04/29> + 29677.000|date: 2010/04/30> + 26188.000|date: 2010/05/03> + 41227.000|date: 2010/05/04> + 29440.000|date: 2010/05/05> + 54213.000|date: 2010/05/06> + 53744.000|date: 2010/05/07> + 26649.000|date: 2010/05/10> + 21616.000|date: 2010/05/11> + 22932.000|date: 2010/05/12> + 30001.000|date: 2010/05/13> + 34900.000|date: 2010/05/14> + 36345.000|date: 2010/05/17> + 23351.000|date: 2010/05/18> + 38912.000|date: 2010/05/19> + 40724.000|date: 2010/05/20> + 47451.000|date: 2010/05/21> + 38104.000|date: 2010/05/24> + 44084.000|date: 2010/05/25> + 59117.000|date: 2010/05/26> + 26825.000|date: 2010/05/27> + 24494.000|date: 2010/05/28> + 31686.000|date: 2010/06/01> + 22492.000|date: 2010/06/02> + 39836.000|date: 2010/06/03> + 39872.000|date: 2010/06/04> + 36849.000|date: 2010/06/07> + 34060.000|date: 2010/06/08> + 19084.000|date: 2010/06/09> + 11269.000|date: 2010/06/10> + 15341.000|date: 2010/06/11> + 16823.000|date: 2010/06/14> + 18827.000|date: 2010/06/15> + 31483.000|date: 2010/06/16> + 29191.000|date: 2010/06/17> + 28542.000|date: 2010/06/18> + 22467.000|date: 2010/06/21> + 38578.000|date: 2010/06/22> + 25278.000|date: 2010/06/23> + 19747.000|date: 2010/06/24> + 23849.000|date: 2010/06/25> + 16289.000|date: 2010/06/28> + 26026.000|date: 2010/06/29> + 24713.000|date: 2010/06/30> + 27959.000|date: 2010/07/01> + 24181.000|date: 2010/07/02> + 32159.000|date: 2010/07/06> + 21213.000|date: 2010/07/07> + 16685.000|date: 2010/07/08> + 8813.000|date: 2010/07/09> + 12313.000|date: 2010/07/12> + 16817.000|date: 2010/07/13> + 15869.000|date: 2010/07/14> + 9271.000|date: 2010/07/15> + 21076.000|date: 2010/07/16> + 10128.000|date: 2010/07/19> + 32546.000|date: 2010/07/20> + 22982.000|date: 2010/07/21> + 24535.000|date: 2010/07/22> + 22924.000|date: 2010/07/23> + 27414.000|date: 2010/07/26> + 18262.000|date: 2010/07/27> + 15810.000|date: 2010/07/28> + 18178.000|date: 2010/07/29> + 21624.000|date: 2010/07/30> + 19959.000|date: 2010/08/02> + 20338.000|date: 2010/08/03> + 37401.000|date: 2010/08/04> + 18046.000|date: 2010/08/05> + 15741.000|date: 2010/08/06> + 16636.000|date: 2010/08/09> + 12336.000|date: 2010/08/10> + 14519.000|date: 2010/08/11> + 17888.000|date: 2010/08/12> + 10834.000|date: 2010/08/13> + 9368.000|date: 2010/08/16> + 12885.000|date: 2010/08/17> + 14412.000|date: 2010/08/19> + 8422.000|date: 2010/08/20> open |ticker: ANF> => 32.260|date: 2009/08/21> + 32.850|date: 2009/08/24> + 32.310|date: 2009/08/25> + 32.990|date: 2009/08/26> + 33.120|date: 2009/08/27> + 33.640|date: 2009/08/28> + 32.9