HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.11	8.830	8.830	8.830	88,995,120	-0.24(-2.68%)
Dec 30, 2009	8.962	9.074	8.962	9.074	38,767,520	+0.06(+0.68%)
Dec 29, 2009	9.021	9.057	9.005	9.012	40,632,564	-0.03(-0.36%)
Dec 28, 2009	9.065	9.065	8.992	9.045	65,022,144	-0.02(-0.21%)
Dec 24, 2009	8.959	9.076	8.942	9.064	24,276,628	+0.07(+0.72%)
Dec 23, 2009	8.995	9.000	8.918	8.998	47,013,756	+0.01(+0.06%)
Dec 22, 2009	8.904	9.019	8.897	8.993	71,109,952	+0.06(+0.67%)
Dec 21, 2009	8.827	8.959	8.820	8.933	92,353,136	+0.10(+1.18%)
Dec 18, 2009	8.726	8.848	8.692	8.829	125,153,056	+0.16(+1.86%)
Dec 17, 2009	8.733	8.758	8.616	8.668	81,811,312	-0.12(-1.33%)
Dec 16, 2009	8.726	8.836	8.724	8.784	91,274,944	+0.04(+0.49%)
Dec 15, 2009	8.661	8.786	8.628	8.741	108,017,304	+0.05(+0.61%)
Dec 14, 2009	8.688	8.702	8.668	8.688	72,788,200	+0.11(+1.26%)
Dec 11, 2009	8.587	8.608	8.553	8.580	69,034,088	-0.02(-0.18%)
Dec 10, 2009	8.566	8.611	8.536	8.596	109,434,568	+0.03(+0.38%)
Dec 09, 2009	8.405	8.572	8.368	8.563	102,278,864	+0.17(+2.06%)
Dec 08, 2009	8.414	8.426	8.369	8.390	67,539,008	-0.05(-0.55%)
Dec 07, 2009	8.482	8.551	8.426	8.436	76,050,512	-0.10(-1.16%)
Dec 04, 2009	8.421	8.554	8.417	8.536	110,222,576	+0.14(+1.70%)
Dec 03, 2009	8.440	8.472	8.380	8.393	91,920,320	-0.00(-0.04%)
Dec 02, 2009	8.464	8.503	8.383	8.397	85,984,656	-0.10(-1.23%)
Dec 01, 2009	8.467	8.537	8.460	8.501	106,811,472	+0.09(+1.08%)
Nov 30, 2009	8.395	8.453	8.368	8.410	95,427,408	-0.00(-0.02%)
Nov 27, 2009	8.390	8.464	8.332	8.412	58,034,908	-0.17(-1.96%)
Nov 25, 2009	8.630	8.632	8.565	8.580	74,350,408	-0.02(-0.28%)
Nov 24, 2009	8.674	8.746	8.544	8.604	100,742,328	-0.14(-1.63%)
Nov 23, 2009	8.645	8.748	8.632	8.746	91,722,728	+0.17(+1.96%)
Nov 20, 2009	8.500	8.618	8.488	8.578	83,947,024	+0.04(+0.44%)
Nov 19, 2009	8.604	8.632	8.455	8.541	87,949,376	-0.11(-1.31%)
Nov 18, 2009	8.748	8.752	8.618	8.654	96,388,992	-0.14(-1.64%)
Nov 17, 2009	8.633	8.817	8.614	8.798	92,262,704	+0.09(+1.00%)
Nov 16, 2009	8.553	8.722	8.548	8.710	120,269,392	+0.15(+1.80%)
Nov 13, 2009	8.503	8.563	8.469	8.556	80,841,712	+0.04(+0.42%)
Nov 12, 2009	8.512	8.565	8.490	8.520	128,246,200	-0.05(-0.60%)
Nov 11, 2009	8.541	8.572	8.522	8.572	82,871,616	+0.01(+0.08%)
Nov 10, 2009	8.539	8.566	8.512	8.565	61,915,904	-0.01(-0.06%)
Nov 09, 2009	8.412	8.572	8.369	8.570	90,797,528	+0.14(+1.69%)
Nov 06, 2009	8.345	8.428	8.318	8.428	63,045,760	+0.12(+1.42%)
Nov 05, 2009	8.292	8.381	8.230	8.309	66,409,592	+0.12(+1.49%)
Nov 04, 2009	8.222	8.338	8.176	8.188	90,819,608	+0.04(+0.53%)
Nov 03, 2009	8.193	8.229	8.109	8.145	85,864,672	-0.11(-1.35%)
Nov 02, 2009	8.131	8.277	8.085	8.256	89,925,424	+0.12(+1.47%)
Oct 30, 2009	8.268	8.400	8.105	8.136	97,642,744	-0.15(-1.84%)
Oct 29, 2009	8.056	8.296	8.056	8.289	90,968,344	+0.24(+3.03%)
Oct 28, 2009	8.090	8.153	8.031	8.045	68,855,152	-0.06(-0.78%)
Oct 27, 2009	8.182	8.229	8.078	8.109	58,775,536	-0.10(-1.17%)
Oct 26, 2009	8.309	8.383	8.155	8.205	65,428,108	-0.12(-1.44%)
Oct 23, 2009	8.321	8.347	8.272	8.325	79,051,416	+0.04(+0.50%)
Oct 22, 2009	8.241	8.313	8.182	8.284	53,605,448	+0.02(+0.21%)
Oct 21, 2009	8.332	8.409	8.256	8.266	72,222,232	-0.09(-1.07%)
Oct 20, 2009	8.340	8.374	8.335	8.356	71,822,144	+0.05(+0.56%)
Oct 19, 2009	8.268	8.321	8.253	8.309	65,444,572	+0.02(+0.21%)
Oct 16, 2009	8.200	8.299	8.134	8.292	113,687,776	+0.06(+0.77%)
Oct 15, 2009	8.172	8.229	8.165	8.229	69,549,248	+0.02(+0.23%)
Oct 14, 2009	8.143	8.225	8.121	8.210	84,889,672	+0.21(+2.57%)
Oct 13, 2009	8.016	8.050	7.980	8.004	73,096,880	-0.06(-0.74%)
Oct 12, 2009	8.132	8.143	8.032	8.064	49,646,072	-0.06(-0.72%)
Oct 09, 2009	7.954	8.140	7.951	8.122	83,416,768	+0.16(+1.98%)
Oct 08, 2009	8.038	8.085	7.946	7.965	87,525,992	-0.02(-0.21%)
Oct 07, 2009	8.021	8.035	7.930	7.982	63,716,352	-0.08(-0.96%)
Oct 06, 2009	7.954	8.074	7.905	8.059	91,613,728	+0.16(+2.04%)
Oct 05, 2009	7.797	7.961	7.771	7.898	85,153,760	+0.14(+1.74%)
Oct 02, 2009	7.816	7.879	7.749	7.762	105,895,608	-0.12(-1.48%)
Oct 01, 2009	8.061	8.112	7.853	7.879	117,302,424	-0.21(-2.65%)
Sep 30, 2009	8.102	8.165	8.001	8.093	124,796,144	-0.04(-0.48%)
Sep 29, 2009	8.170	8.220	8.102	8.133	114,626,624	-0.06(-0.73%)
Sep 28, 2009	8.052	8.229	8.031	8.193	97,281,544	+0.13(+1.64%)
Sep 25, 2009	7.956	8.097	7.947	8.061	116,546,152	+0.03(+0.32%)
Sep 24, 2009	8.064	8.140	7.973	8.035	77,174,096	-0.01(-0.13%)
Sep 23, 2009	8.038	8.205	8.026	8.045	93,250,024	-0.01(-0.17%)
Sep 22, 2009	8.049	8.086	8.023	8.059	83,606,632	+0.11(+1.42%)
Sep 21, 2009	7.822	7.968	7.802	7.946	67,128,448	+0.03(+0.43%)
Sep 18, 2009	7.877	7.971	7.840	7.912	116,194,800	+0.08(+0.96%)
Sep 17, 2009	7.807	7.927	7.781	7.836	70,981,464	+0.01(+0.19%)
Sep 16, 2009	7.843	7.879	7.788	7.821	80,956,192	-0.00(-0.04%)
Sep 15, 2009	7.838	7.860	7.759	7.824	64,678,456	-0.01(-0.13%)
Sep 14, 2009	7.771	7.886	7.769	7.834	75,342,032	-0.07(-0.87%)
Sep 11, 2009	7.968	7.977	7.864	7.903	74,902,640	-0.07(-0.86%)
Sep 10, 2009	7.864	7.971	7.846	7.971	86,581,360	+0.09(+1.13%)
Sep 09, 2009	7.764	7.882	7.716	7.882	96,145,264	+0.09(+1.12%)
Sep 08, 2009	7.733	7.797	7.711	7.795	61,207,512	+0.06(+0.82%)
Sep 04, 2009	7.629	7.740	7.623	7.731	51,254,364	+0.11(+1.46%)
Sep 03, 2009	7.598	7.678	7.570	7.620	65,509,892	+0.03(+0.45%)
Sep 02, 2009	7.483	7.629	7.474	7.586	94,319,352	+0.07(+0.94%)
Sep 01, 2009	7.653	7.731	7.483	7.516	96,359,632	-0.18(-2.34%)
Aug 31, 2009	7.562	7.706	7.529	7.696	75,028,368	+0.02(+0.29%)
Aug 28, 2009	7.759	7.809	7.642	7.673	114,266,104	-0.01(-0.11%)
Aug 27, 2009	7.617	7.694	7.575	7.682	87,617,000	+0.06(+0.83%)
Aug 26, 2009	7.642	7.671	7.560	7.618	83,206,224	-0.04(-0.54%)
Aug 25, 2009	7.706	7.742	7.629	7.660	105,535,240	-0.02(-0.25%)
Aug 24, 2009	7.685	7.735	7.634	7.678	88,208,104	+0.00(+0.02%)
Aug 21, 2009	7.577	7.687	7.514	7.677	110,459,240	+0.14(+1.82%)
Aug 20, 2009	7.454	7.557	7.442	7.540	73,195,024	+0.03(+0.34%)
Aug 19, 2009	7.300	7.543	7.289	7.514	147,699,664	-0.02(-0.30%)
Aug 18, 2009	7.426	7.562	7.366	7.536	142,930,976	+0.11(+1.52%)
Aug 17, 2009	7.479	7.495	7.353	7.423	73,013,672	-0.14(-1.79%)
Aug 14, 2009	7.599	7.623	7.483	7.558	67,836,200	-0.04(-0.59%)
Aug 13, 2009	7.579	7.627	7.505	7.603	67,500,416	+0.03(+0.38%)
Aug 12, 2009	7.406	7.629	7.401	7.574	80,451,440	+0.14(+1.82%)
Aug 11, 2009	7.445	7.492	7.423	7.438	62,976,676	-0.05(-0.64%)
Aug 10, 2009	7.435	7.500	7.402	7.486	71,011,640	+0.02(+0.30%)
Aug 07, 2009	7.346	7.497	7.282	7.464	112,413,128	+0.23(+3.15%)
Aug 06, 2009	7.396	7.438	7.224	7.236	99,248,216	-0.18(-2.43%)
Aug 05, 2009	7.442	7.444	7.327	7.416	78,691,544	-0.03(-0.37%)
Aug 04, 2009	7.385	7.457	7.372	7.444	83,825,256	+0.02(+0.25%)
Aug 03, 2009	7.435	7.474	7.365	7.425	77,863,432	+0.00(+0.02%)
Jul 31, 2009	7.294	7.466	7.274	7.423	123,021,464	+0.10(+1.38%)
Jul 30, 2009	7.270	7.421	7.265	7.322	110,915,296	+0.09(+1.23%)
Jul 29, 2009	7.120	7.241	7.070	7.233	78,667,608	+0.04(+0.50%)
Jul 28, 2009	7.145	7.197	7.063	7.197	67,699,784	+0.05(+0.70%)
Jul 27, 2009	7.133	7.181	7.055	7.147	62,337,668	-0.01(-0.07%)
Jul 24, 2009	7.066	7.162	7.011	7.152	65,732,244	+0.01(+0.19%)
Jul 23, 2009	6.970	7.188	6.965	7.138	111,079,664	+0.14(+2.06%)
Jul 22, 2009	6.910	7.029	6.907	6.994	86,305,704	+0.04(+0.57%)
Jul 21, 2009	6.873	6.957	6.814	6.955	82,509,112	+0.02(+0.35%)
Jul 20, 2009	6.885	6.943	6.830	6.931	69,673,480	+0.08(+1.13%)
Jul 17, 2009	6.828	6.857	6.795	6.854	84,983,968	+0.05(+0.78%)
Jul 16, 2009	6.602	6.838	6.583	6.801	117,366,248	+0.15(+2.19%)
Jul 15, 2009	6.514	6.660	6.480	6.655	101,938,408	+0.29(+4.52%)
Jul 14, 2009	6.329	6.391	6.286	6.367	80,805,640	-0.03(-0.43%)
Jul 13, 2009	6.322	6.415	6.314	6.394	77,886,888	+0.01(+0.16%)
Jul 10, 2009	6.379	6.468	6.305	6.384	66,449,988	-0.01(-0.16%)
Jul 09, 2009	6.417	6.429	6.343	6.394	57,422,308	+0.02(+0.24%)
Jul 08, 2009	6.319	6.413	6.309	6.379	88,125,424	+0.06(+1.00%)
Jul 07, 2009	6.447	6.480	6.305	6.315	82,095,504	-0.15(-2.36%)
Jul 06, 2009	6.437	6.549	6.413	6.468	70,965,680	-0.02(-0.32%)
Jul 02, 2009	6.559	6.631	6.489	6.489	69,951,440	-0.14(-2.15%)
Jul 01, 2009	6.651	6.792	6.607	6.631	113,715,240	+0.01(+0.08%)
Jun 30, 2009	6.660	6.727	6.574	6.626	96,414,168	-0.06(-0.85%)
Jun 29, 2009	6.489	6.691	6.482	6.682	144,624,608	+0.23(+3.64%)
Jun 26, 2009	6.533	6.569	6.434	6.447	134,237,184	-0.09(-1.34%)
Jun 25, 2009	6.487	6.567	6.463	6.535	93,213,040	+0.15(+2.42%)
Jun 24, 2009	6.451	6.507	6.341	6.381	101,225,672	-0.02(-0.37%)
Jun 23, 2009	6.507	6.507	6.394	6.405	73,625,328	-0.07(-1.01%)
Jun 22, 2009	6.499	6.614	6.437	6.470	113,568,656	-0.10(-1.59%)
Jun 19, 2009	6.483	6.591	6.477	6.574	152,710,448	+0.14(+2.13%)
Jun 18, 2009	6.411	6.453	6.297	6.437	105,687,360	+0.02(+0.35%)
Jun 17, 2009	6.285	6.429	6.276	6.415	98,628,000	+0.10(+1.57%)
Jun 16, 2009	6.384	6.399	6.286	6.315	81,819,032	-0.05(-0.78%)
Jun 15, 2009	6.398	6.437	6.295	6.365	75,959,032	-0.11(-1.67%)
Jun 12, 2009	6.365	6.480	6.351	6.473	78,696,000	+0.09(+1.42%)
Jun 11, 2009	6.303	6.468	6.303	6.382	91,419,712	+0.08(+1.20%)
Jun 10, 2009	6.365	6.384	6.225	6.307	82,612,408	-0.01(-0.14%)
Jun 09, 2009	6.377	6.425	6.283	6.315	90,255,408	-0.10(-1.52%)
Jun 08, 2009	6.322	6.451	6.257	6.413	101,982,576	+0.01(+0.16%)
Jun 05, 2009	6.250	6.429	6.249	6.403	151,409,232	+0.22(+3.49%)
Jun 04, 2009	6.125	6.219	6.082	6.187	110,320,968	+0.08(+1.29%)
Jun 03, 2009	6.123	6.146	6.027	6.108	81,340,264	-0.04(-0.59%)
Jun 02, 2009	6.165	6.266	6.106	6.144	96,650,400	-0.03(-0.44%)
Jun 01, 2009	5.966	6.194	5.949	6.171	103,724,792	+0.28(+4.80%)
May 29, 2009	5.887	5.976	5.803	5.889	113,799,608	-0.06(-1.01%)
May 28, 2009	5.889	6.014	5.862	5.949	96,852,152	+0.06(+1.05%)
May 27, 2009	5.914	6.043	5.871	5.887	98,243,152	-0.02(-0.38%)
May 26, 2009	5.805	6.012	5.786	5.909	117,020,160	+0.06(+0.97%)
May 22, 2009	5.883	5.942	5.803	5.853	70,027,992	-0.01(-0.23%)
May 21, 2009	5.882	5.895	5.751	5.866	148,194,384	-0.08(-1.30%)
May 20, 2009	6.166	6.086	5.902	5.943	276,856,672	-0.33(-5.22%)
May 19, 2009	6.166	6.339	6.105	6.271	151,894,368	+0.15(+2.38%)
May 18, 2009	6.034	6.130	5.935	6.125	102,828,312	+0.12(+2.06%)
May 15, 2009	5.991	6.111	5.973	6.002	99,014,064	+0.01(+0.23%)
May 14, 2009	5.899	6.012	5.846	5.988	85,819,424	+0.12(+2.10%)
May 13, 2009	5.933	5.969	5.817	5.865	82,523,248	-0.11(-1.86%)
May 12, 2009	6.019	6.041	5.945	5.976	80,535,144	-0.03(-0.49%)
May 11, 2009	5.835	6.060	5.834	6.005	82,864,688	+0.06(+1.01%)
May 08, 2009	5.973	5.974	5.726	5.945	139,710,192	+0.06(+1.03%)
May 07, 2009	6.250	6.250	5.873	5.884	160,002,960	-0.34(-5.52%)
May 06, 2009	6.286	6.309	6.153	6.228	89,907,632	-0.08(-1.28%)
May 05, 2009	6.271	6.338	6.250	6.309	75,251,384	-0.06(-0.92%)
May 04, 2009	6.300	6.384	6.221	6.367	75,231,608	+0.11(+1.70%)
May 01, 2009	6.163	6.271	6.091	6.261	76,522,184	+0.09(+1.50%)
Apr 30, 2009	6.305	6.411	6.124	6.168	113,197,408	-0.08(-1.29%)
Apr 29, 2009	6.099	6.343	6.084	6.249	81,886,744	+0.18(+2.91%)
Apr 28, 2009	6.014	6.151	5.990	6.072	64,318,216	-0.01(-0.08%)
Apr 27, 2009	6.022	6.204	6.010	6.077	82,792,888	-0.06(-0.98%)
Apr 24, 2009	5.995	6.171	5.971	6.137	104,074,320	+0.18(+2.99%)
Apr 23, 2009	5.957	5.985	5.822	5.959	85,939,000	+0.01(+0.23%)
Apr 22, 2009	5.955	6.093	5.931	5.945	89,533,488	-0.12(-1.98%)
Apr 21, 2009	5.914	6.086	5.877	6.065	83,283,808	+0.12(+2.02%)
Apr 20, 2009	6.062	6.099	5.930	5.945	94,627,048	-0.28(-4.46%)
Apr 17, 2009	6.247	6.271	6.050	6.223	123,876,728	-0.05(-0.82%)
Apr 16, 2009	6.086	6.321	6.079	6.274	123,432,416	+0.30(+5.02%)
Apr 15, 2009	5.793	5.993	5.789	5.974	108,909,336	+0.13(+2.14%)
Apr 14, 2009	5.801	5.889	5.786	5.849	80,681,360	-0.07(-1.16%)
Apr 13, 2009	5.796	5.966	5.738	5.918	76,190,872	+0.02(+0.26%)
Apr 09, 2009	5.811	5.940	5.757	5.902	92,608,688	+0.23(+4.14%)
Apr 08, 2009	5.743	5.796	5.594	5.667	83,683,976	-0.04(-0.75%)
Apr 07, 2009	5.679	5.755	5.621	5.710	81,080,736	-0.08(-1.33%)
Apr 06, 2009	5.832	5.844	5.643	5.787	92,861,352	-0.07(-1.14%)
Apr 03, 2009	5.770	5.985	5.770	5.854	117,134,736	+0.08(+1.37%)
Apr 02, 2009	5.753	5.986	5.743	5.775	134,442,032	+0.14(+2.46%)
Apr 01, 2009	5.376	5.666	5.311	5.637	122,135,504	+0.14(+2.56%)
Mar 31, 2009	5.571	5.625	5.489	5.496	111,950,008	-0.01(-0.19%)
Mar 30, 2009	5.530	5.554	5.397	5.506	166,055,296	-0.19(-3.25%)
Mar 26, 2009	5.450	5.712	5.415	5.691	206,726,832	+0.38(+7.06%)
Mar 25, 2009	5.313	5.400	5.167	5.316	145,455,776	+0.07(+1.27%)
Mar 24, 2009	5.297	5.352	5.229	5.249	107,297,536	-0.10(-1.83%)
Mar 23, 2009	5.241	5.347	5.211	5.347	156,741,328	+0.40(+8.11%)
Mar 20, 2009	5.025	5.141	4.920	4.946	164,809,552	-0.06(-1.20%)
Mar 19, 2009	5.059	5.100	4.970	5.006	111,921,256	+0.04(+0.72%)
Mar 18, 2009	5.031	5.095	4.858	4.970	187,038,320	-0.13(-2.55%)
Mar 17, 2009	5.016	5.100	4.954	5.100	114,322,296	+0.13(+2.52%)
Mar 16, 2009	5.081	5.122	4.954	4.975	103,047,976	-0.07(-1.46%)
Mar 13, 2009	5.074	5.143	4.994	5.049	0	+0.02(+0.37%)
Mar 12, 2009	4.886	5.049	4.811	5.030	140,167,040	+0.13(+2.55%)
Mar 11, 2009	4.778	4.956	4.731	4.905	162,977,536	+0.28(+6.04%)
Mar 10, 2009	4.467	4.647	4.387	4.625	208,031,088	+0.25(+5.68%)
Mar 09, 2009	4.538	4.634	4.353	4.377	178,677,840	-0.25(-5.37%)
Mar 06, 2009	4.490	4.694	4.406	4.625	0	-0.02(-0.37%)
Mar 05, 2009	4.819	4.850	4.596	4.642	176,308,608	-0.27(-5.48%)
Mar 04, 2009	4.970	5.002	4.843	4.911	155,569,632	+0.11(+2.29%)
Mar 02, 2009	4.929	4.982	4.783	4.802	163,128,384	-0.18(-3.52%)
Feb 27, 2009	5.095	5.136	4.963	4.977	0	-0.21(-4.00%)
Feb 26, 2009	5.206	5.330	5.157	5.184	123,965,136	+0.02(+0.40%)
Feb 25, 2009	5.067	5.254	5.006	5.163	163,883,088	+0.09(+1.69%)
Feb 24, 2009	4.997	5.131	4.929	5.078	238,730,320	+0.06(+1.16%)
Feb 23, 2009	5.364	5.397	5.001	5.019	189,603,456	-0.34(-6.27%)
Feb 20, 2009	5.290	5.458	5.261	5.355	0	-0.03(-0.48%)
Feb 19, 2009	5.621	5.643	5.258	5.381	332,726,432	-0.46(-7.89%)
Feb 18, 2009	5.933	5.995	5.748	5.842	166,743,520	-0.04(-0.76%)
Feb 17, 2009	6.012	6.036	5.883	5.887	121,307,432	-0.26(-4.27%)
Feb 13, 2009	6.012	6.213	5.979	6.149	121,147,520	+0.11(+1.79%)
Feb 12, 2009	5.873	6.048	5.787	6.041	114,989,600	+0.03(+0.46%)
Feb 11, 2009	6.079	6.094	5.923	6.014	99,856,800	-0.02(-0.37%)
Feb 10, 2009	6.166	6.290	6.000	6.036	100,512,056	-0.19(-3.08%)
Feb 09, 2009	6.249	6.302	6.189	6.228	82,146,104	-0.09(-1.41%)
Feb 06, 2009	6.039	6.377	6.009	6.317	135,847,904	+0.30(+5.02%)
Feb 05, 2009	6.077	6.081	5.959	6.015	160,390,560	-0.16(-2.61%)
Feb 04, 2009	6.180	6.343	6.149	6.177	84,792,992	-0.01(-0.19%)
Feb 03, 2009	5.997	6.214	5.902	6.189	83,943,824	+0.25(+4.15%)
Feb 02, 2009	5.854	6.050	5.829	5.942	91,559,592	-0.02(-0.26%)
Jan 30, 2009	6.194	6.228	5.914	5.957	0	-0.20(-3.28%)
Jan 29, 2009	6.261	6.343	6.141	6.159	86,222,432	-0.25(-3.96%)
Jan 28, 2009	6.250	6.466	6.211	6.413	102,881,672	+0.26(+4.24%)
Jan 27, 2009	6.142	6.187	6.051	6.153	69,227,600	+0.05(+0.90%)
Jan 26, 2009	6.134	6.166	6.007	6.098	101,552,640	-0.04(-0.61%)
Jan 23, 2009	5.974	6.288	5.923	6.135	111,760,880	+0.05(+0.85%)
Jan 22, 2009	5.901	6.166	5.829	6.084	124,133,448	+0.07(+1.08%)
Jan 21, 2009	5.859	6.026	5.733	6.019	105,101,936	+0.30(+5.31%)
Jan 20, 2009	5.902	5.945	5.688	5.715	103,411,728	-0.25(-4.11%)
Jan 16, 2009	6.206	6.206	5.859	5.961	168,225,264	-0.17(-2.74%)
Jan 15, 2009	6.084	6.190	5.993	6.129	138,254,304	+0.06(+1.02%)
Jan 14, 2009	6.087	6.137	5.981	6.067	116,221,216	-0.08(-1.23%)
Jan 13, 2009	6.257	6.297	6.123	6.142	115,514,848	-0.20(-3.11%)
Jan 12, 2009	6.420	6.446	6.261	6.339	87,231,176	-0.09(-1.36%)
Jan 09, 2009	6.482	6.552	6.333	6.427	99,342,600	-0.03(-0.40%)
Jan 08, 2009	6.463	6.471	6.319	6.453	90,436,960	-0.03(-0.53%)
Jan 07, 2009	6.593	6.636	6.386	6.487	145,319,152	-0.25(-3.74%)
Jan 06, 2009	6.357	6.777	6.341	6.739	178,682,016	+0.51(+8.20%)
Jan 05, 2009	6.309	6.309	6.180	6.228	85,100,040	-0.08(-1.30%)
Jan 02, 2009	6.214	6.333	6.079	6.310	0	+0.09(+1.43%)