Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.904	5.908	5.551	5.622	40,931,244	-0.16(-2.82%)
Jan 28, 2010	5.850	5.870	5.779	5.785	35,906,400	-0.00(-0.06%)
Jan 27, 2010	5.775	5.846	5.677	5.789	47,365,936	-0.05(-0.93%)
Jan 26, 2010	5.772	6.009	5.717	5.843	42,653,312	-0.07(-1.21%)
Jan 25, 2010	6.040	6.064	5.880	5.914	35,916,632	+0.01(+0.23%)
Jan 22, 2010	5.999	6.033	5.853	5.901	48,106,220	-0.08(-1.42%)
Jan 21, 2010	6.250	6.325	5.952	5.986	44,863,352	-0.33(-5.27%)
Jan 20, 2010	6.359	6.376	6.121	6.318	34,228,488	-0.80(-11.30%)
Jan 19, 2010	7.035	7.184	7.011	7.123	27,765,888	+0.11(+1.60%)
Jan 15, 2010	7.120	7.011	7.011	7.011	27,026,698	-0.11(-1.57%)
Jan 14, 2010	7.276	7.310	7.092	7.123	25,631,268	-0.15(-2.10%)
Jan 13, 2010	7.367	7.412	7.238	7.276	28,033,042	-0.04(-0.60%)
Jan 12, 2010	7.303	7.418	7.269	7.320	17,386,078	-0.06(-0.83%)
Jan 11, 2010	7.432	7.439	7.249	7.381	19,104,070	-0.00(-0.05%)
Jan 08, 2010	7.354	7.418	7.340	7.384	15,635,896	+0.07(+1.02%)
Jan 07, 2010	7.317	7.395	7.293	7.310	16,169,668	-0.10(-1.28%)
Jan 06, 2010	7.408	7.429	7.344	7.405	26,412,432	-0.02(-0.23%)
Jan 05, 2010	7.585	7.585	7.361	7.422	41,553,388	-0.16(-2.07%)
Jan 04, 2010	7.484	7.599	7.450	7.579	21,316,912	+0.16(+2.10%)
Dec 31, 2009	7.345	7.423	7.423	7.423	17,620,044	+0.11(+1.48%)
Dec 30, 2009	7.192	7.317	7.148	7.314	15,911,886	+0.17(+2.38%)
Dec 29, 2009	7.151	7.216	7.141	7.144	15,758,199	+0.05(+0.77%)
Dec 28, 2009	7.195	7.202	7.066	7.090	10,349,011	+0.02(+0.24%)
Dec 24, 2009	7.073	7.110	7.029	7.073	3,362,260	+0.04(+0.58%)
Dec 23, 2009	7.056	7.073	6.897	7.032	17,030,786	-0.01(-0.10%)
Dec 22, 2009	7.053	7.070	6.981	7.039	20,154,276	+0.11(+1.62%)
Dec 21, 2009	7.015	7.068	6.506	6.927	20,581,754	+0.01(+0.20%)
Dec 18, 2009	6.917	7.056	6.866	6.914	30,179,028	-0.03(-0.49%)
Dec 17, 2009	7.158	7.199	6.900	6.947	34,728,864	-0.44(-5.93%)
Dec 16, 2009	7.450	7.507	7.266	7.385	25,740,898	-0.09(-1.18%)
Dec 15, 2009	7.457	7.618	7.426	7.474	17,227,546	-0.06(-0.81%)
Dec 14, 2009	7.490	7.535	7.474	7.535	16,007,788	-0.01(-0.13%)
Dec 11, 2009	7.531	7.603	7.450	7.545	19,426,422	+0.01(+0.18%)
Dec 10, 2009	7.446	7.538	7.399	7.531	19,611,892	+0.07(+1.00%)
Dec 09, 2009	7.334	7.463	7.282	7.457	22,214,878	+0.03(+0.37%)
Dec 08, 2009	7.416	7.440	7.280	7.429	27,680,124	-0.06(-0.86%)
Dec 07, 2009	7.395	7.660	7.395	7.494	28,187,508	+0.11(+1.49%)
Dec 04, 2009	7.564	7.598	7.307	7.384	30,815,296	+0.00(+0.05%)
Dec 03, 2009	7.507	7.531	7.360	7.380	24,962,786	-0.02(-0.32%)
Dec 02, 2009	7.367	7.551	7.330	7.404	32,608,298	+0.08(+1.09%)
Dec 01, 2009	7.244	7.439	7.230	7.324	32,371,510	+0.23(+3.30%)
Nov 30, 2009	7.043	7.103	6.932	7.090	35,497,440	+0.11(+1.63%)
Nov 27, 2009	6.805	7.050	6.765	6.976	19,457,980	-0.19(-2.66%)
Nov 25, 2009	7.123	7.254	7.066	7.167	28,269,982	+0.28(+4.03%)
Nov 24, 2009	6.999	7.083	6.872	6.889	17,296,898	-0.11(-1.53%)
Nov 23, 2009	6.999	7.110	6.979	6.996	22,044,908	+0.08(+1.11%)
Nov 20, 2009	7.019	7.019	6.775	6.919	18,365,460	-0.07(-0.96%)
Nov 19, 2009	7.016	7.043	6.779	6.986	32,968,708	-0.14(-1.93%)
Nov 18, 2009	7.140	7.193	7.043	7.123	25,851,694	-0.06(-0.79%)
Nov 17, 2009	7.090	7.180	6.996	7.180	25,057,444	+0.09(+1.27%)
Nov 16, 2009	6.966	7.108	6.959	7.090	32,371,756	+0.17(+2.52%)
Nov 13, 2009	6.785	6.966	6.722	6.916	24,457,442	+0.10(+1.42%)
Nov 12, 2009	6.942	7.043	6.732	6.819	28,277,020	-0.18(-2.63%)
Nov 11, 2009	7.157	7.157	6.919	7.003	29,362,870	-0.07(-0.95%)
Nov 10, 2009	6.979	7.113	6.906	7.070	24,831,262	-0.06(-0.80%)
Nov 09, 2009	7.013	7.147	6.983	7.126	24,741,138	+0.21(+3.00%)
Nov 06, 2009	6.785	6.919	6.779	6.919	20,807,148	+0.06(+0.93%)
Nov 05, 2009	6.805	6.952	6.775	6.855	26,926,960	-0.01(-0.15%)
Nov 04, 2009	6.842	6.899	6.725	6.865	59,019,724	+0.04(+0.59%)
Nov 03, 2009	6.655	6.889	6.541	6.825	37,107,932	+0.20(+2.98%)
Nov 02, 2009	6.668	6.829	6.504	6.628	33,615,920	+0.04(+0.56%)
Oct 30, 2009	6.999	7.083	6.487	6.591	48,904,188	-0.32(-4.69%)
Oct 29, 2009	6.564	6.993	6.564	6.916	34,969,724	+0.47(+7.32%)
Oct 28, 2009	6.899	6.932	6.414	6.444	50,607,760	-0.49(-7.05%)
Oct 27, 2009	7.029	7.056	6.845	6.932	28,808,500	-0.15(-2.17%)
Oct 26, 2009	7.197	7.317	6.989	7.086	21,616,996	-0.09(-1.26%)
Oct 23, 2009	7.264	7.267	7.126	7.177	32,201,106	-0.06(-0.88%)
Oct 22, 2009	7.086	7.290	6.954	7.240	22,543,258	+0.24(+3.44%)
Oct 21, 2009	6.989	7.205	6.922	6.999	28,924,946	+0.04(+0.63%)
Oct 20, 2009	6.855	7.006	6.842	6.956	67,689,464	-0.30(-4.11%)
Oct 19, 2009	7.203	7.300	7.126	7.254	22,362,402	+0.05(+0.74%)
Oct 16, 2009	7.153	7.223	7.070	7.200	25,201,736	-0.11(-1.51%)
Oct 15, 2009	7.234	7.310	7.153	7.310	30,410,046	-0.03(-0.41%)
Oct 14, 2009	7.197	7.357	7.187	7.341	25,577,044	+0.31(+4.48%)
Oct 13, 2009	6.983	7.026	6.892	7.026	19,715,046	+0.02(+0.29%)
Oct 12, 2009	6.986	7.026	6.916	7.006	11,954,126	+0.07(+1.01%)
Oct 09, 2009	6.892	6.952	6.865	6.936	18,401,654	+0.08(+1.12%)
Oct 08, 2009	6.708	6.899	6.678	6.859	30,418,112	+0.20(+3.02%)
Oct 07, 2009	6.789	6.812	6.605	6.658	56,989,924	-0.26(-3.73%)
Oct 06, 2009	7.073	7.150	6.815	6.916	38,426,164	-0.07(-0.96%)
Oct 05, 2009	6.738	6.983	6.695	6.983	26,518,410	+0.31(+4.66%)
Oct 02, 2009	6.477	6.722	6.461	6.671	31,929,624	+0.12(+1.79%)
Oct 01, 2009	6.692	6.718	6.494	6.554	28,425,274	-0.10(-1.51%)
Sep 30, 2009	6.588	6.758	6.444	6.655	42,746,860	+0.21(+3.27%)
Sep 29, 2009	6.444	6.494	6.400	6.444	29,379,892	+0.16(+2.56%)
Sep 28, 2009	6.180	6.297	6.163	6.283	11,911,412	+0.16(+2.57%)
Sep 25, 2009	6.059	6.180	6.056	6.126	18,833,398	+0.06(+0.99%)
Sep 24, 2009	6.213	6.250	5.999	6.066	21,855,896	-0.10(-1.57%)
Sep 23, 2009	6.277	6.320	6.156	6.163	21,853,974	-0.14(-2.23%)
Sep 22, 2009	6.233	6.360	6.196	6.303	19,265,560	+0.13(+2.17%)
Sep 21, 2009	6.109	6.197	6.086	6.170	14,811,827	-0.05(-0.75%)
Sep 18, 2009	6.280	6.310	6.203	6.216	19,223,428	-0.02(-0.38%)
Sep 17, 2009	6.247	6.330	6.173	6.240	23,454,910	+0.08(+1.30%)
Sep 16, 2009	6.136	6.263	6.119	6.160	29,326,152	+0.08(+1.26%)
Sep 15, 2009	6.002	6.113	5.935	6.083	17,796,198	+0.10(+1.62%)
Sep 14, 2009	5.865	5.999	5.842	5.986	13,458,113	+0.04(+0.73%)
Sep 11, 2009	5.939	5.986	5.899	5.942	17,717,570	+0.07(+1.20%)
Sep 10, 2009	5.781	5.922	5.758	5.872	17,197,978	+0.09(+1.62%)
Sep 09, 2009	5.775	5.838	5.701	5.778	17,816,598	-0.00(-0.06%)
Sep 08, 2009	5.778	5.792	5.701	5.781	22,243,084	+0.13(+2.37%)
Sep 04, 2009	5.484	5.668	5.444	5.648	17,483,732	+0.23(+4.20%)
Sep 03, 2009	5.423	5.460	5.340	5.420	17,134,656	+0.06(+1.12%)
Sep 02, 2009	5.313	5.417	5.276	5.360	20,871,990	+0.06(+1.07%)
Sep 01, 2009	5.467	5.554	5.283	5.303	26,897,764	-0.12(-2.22%)
Aug 31, 2009	5.467	5.485	5.398	5.423	17,065,312	-0.09(-1.64%)
Aug 28, 2009	5.574	5.631	5.497	5.514	18,411,702	-0.06(-1.02%)
Aug 27, 2009	5.497	5.591	5.390	5.571	20,783,654	+0.03(+0.54%)
Aug 26, 2009	5.454	5.564	5.440	5.541	16,567,694	+0.03(+0.55%)
Aug 25, 2009	5.551	5.644	5.492	5.510	23,796,376	-0.01(-0.24%)
Aug 24, 2009	5.597	5.681	5.480	5.524	23,673,960	-0.03(-0.48%)
Aug 21, 2009	5.534	5.618	5.517	5.551	18,727,560	+0.05(+0.97%)
Aug 20, 2009	5.410	5.514	5.397	5.497	18,374,046	+0.09(+1.67%)
Aug 19, 2009	5.203	5.427	5.203	5.407	15,692,419	+0.07(+1.38%)
Aug 18, 2009	5.226	5.350	5.199	5.333	19,266,042	+0.15(+2.90%)
Aug 17, 2009	5.193	5.233	5.163	5.183	19,166,868	-0.20(-3.67%)
Aug 14, 2009	5.490	5.494	5.300	5.380	26,582,822	-0.10(-1.83%)
Aug 13, 2009	5.551	5.551	5.407	5.480	16,545,200	-0.05(-0.91%)
Aug 12, 2009	5.434	5.571	5.423	5.531	23,176,214	+0.08(+1.41%)
Aug 11, 2009	5.467	5.494	5.393	5.454	20,550,518	-0.14(-2.57%)
Aug 10, 2009	5.574	5.638	5.537	5.597	19,183,052	-0.02(-0.30%)
Aug 07, 2009	5.567	5.705	5.541	5.614	25,350,976	+0.17(+3.13%)
Aug 06, 2009	5.611	5.644	5.417	5.444	20,974,582	-0.16(-2.87%)
Aug 05, 2009	5.484	5.641	5.343	5.604	26,922,662	+0.11(+2.01%)
Aug 04, 2009	5.474	5.534	5.430	5.494	23,427,972	-0.01(-0.24%)
Aug 03, 2009	5.440	5.547	5.413	5.507	23,386,878	+0.23(+4.38%)
Jul 31, 2009	5.293	5.353	5.243	5.276	18,891,794	-0.05(-0.94%)
Jul 30, 2009	5.320	5.360	5.293	5.326	21,262,772	+0.17(+3.24%)
Jul 29, 2009	5.223	5.246	5.119	5.159	13,859,899	-0.16(-2.96%)
Jul 28, 2009	5.286	5.347	5.199	5.316	13,264,118	-0.03(-0.50%)
Jul 27, 2009	5.350	5.387	5.296	5.343	17,237,782	+0.02(+0.44%)
Jul 24, 2009	5.276	5.336	5.243	5.320	19,254,118	+0.01(+0.19%)
Jul 23, 2009	5.179	5.387	5.163	5.310	28,570,448	+0.17(+3.39%)
Jul 22, 2009	5.076	5.226	5.055	5.136	19,935,528	+0.01(+0.13%)
Jul 21, 2009	5.199	5.243	5.049	5.129	22,932,960	-0.03(-0.58%)
Jul 20, 2009	5.096	5.163	5.079	5.159	23,939,828	+0.17(+3.49%)
Jul 17, 2009	4.965	5.005	4.895	4.985	18,644,610	+0.05(+1.09%)
Jul 16, 2009	4.838	4.985	4.831	4.932	20,346,982	+0.02(+0.41%)
Jul 15, 2009	4.731	4.942	4.694	4.912	21,954,680	+0.31(+6.84%)
Jul 14, 2009	4.631	4.654	4.534	4.597	22,945,964	-0.03(-0.72%)
Jul 13, 2009	4.513	4.661	4.510	4.631	29,285,778	+0.13(+2.98%)
Jul 10, 2009	4.467	4.523	4.403	4.497	26,453,906	-0.00(-0.07%)
Jul 09, 2009	4.815	4.815	4.460	4.500	36,032,308	-0.02(-0.52%)
Jul 08, 2009	4.671	4.677	4.416	4.523	45,160,600	-0.09(-2.03%)
Jul 07, 2009	4.764	4.818	4.614	4.617	25,795,326	-0.16(-3.43%)
Jul 06, 2009	4.704	4.798	4.664	4.781	29,833,038	-0.07(-1.45%)
Jul 02, 2009	4.918	4.938	4.831	4.851	18,999,642	-0.16(-3.14%)
Jul 01, 2009	5.076	5.086	4.982	5.009	18,568,874	+0.07(+1.35%)
Jun 30, 2009	5.042	5.062	4.912	4.942	24,093,714	-0.06(-1.20%)
Jun 29, 2009	5.052	5.052	4.948	5.002	19,691,960	+0.02(+0.40%)
Jun 26, 2009	5.005	5.062	4.955	4.982	30,398,264	+0.05(+1.09%)
Jun 25, 2009	4.771	4.958	4.764	4.928	26,752,374	+0.21(+4.47%)
Jun 24, 2009	4.691	4.784	4.647	4.718	33,113,172	+0.06(+1.29%)
Jun 23, 2009	4.684	4.741	4.604	4.657	29,772,702	+0.00(+0.07%)
Jun 22, 2009	4.851	4.905	4.654	4.654	32,342,396	-0.34(-6.77%)
Jun 19, 2009	5.019	5.069	4.962	4.992	25,639,554	+0.06(+1.22%)
Jun 18, 2009	4.955	5.022	4.881	4.932	18,988,284	-0.03(-0.54%)
Jun 17, 2009	4.935	4.989	4.851	4.958	25,665,168	-0.06(-1.13%)
Jun 16, 2009	5.136	5.199	4.992	5.015	26,299,616	-0.05(-1.06%)
Jun 15, 2009	5.176	5.196	4.945	5.069	22,803,200	-0.23(-4.30%)
Jun 12, 2009	5.179	5.330	5.149	5.296	27,052,366	+0.04(+0.70%)
Jun 11, 2009	5.196	5.300	5.122	5.260	18,514,322	+0.12(+2.34%)
Jun 10, 2009	5.193	5.223	5.015	5.139	17,071,362	+0.00(+0.00%)
Jun 09, 2009	5.226	5.246	5.047	5.139	16,708,747	+0.03(+0.66%)
Jun 08, 2009	5.025	5.159	4.948	5.106	19,098,408	-0.01(-0.13%)
Jun 05, 2009	5.260	5.276	5.042	5.112	30,019,904	-0.04(-0.78%)
Jun 04, 2009	4.985	5.169	4.972	5.152	21,064,628	+0.14(+2.80%)
Jun 03, 2009	5.149	5.173	4.851	5.012	46,544,500	-0.22(-4.16%)
Jun 02, 2009	5.253	5.393	5.216	5.229	30,198,198	-0.07(-1.33%)
Jun 01, 2009	5.266	5.383	5.199	5.300	31,530,390	+0.19(+3.73%)
May 29, 2009	5.176	5.176	5.009	5.109	32,943,062	+0.05(+0.93%)
May 28, 2009	4.992	5.072	4.918	5.062	29,848,270	+0.18(+3.70%)
May 27, 2009	4.963	5.052	4.855	4.881	32,878,926	-0.05(-1.08%)
May 26, 2009	4.671	4.945	4.647	4.935	28,234,806	+0.22(+4.68%)
May 22, 2009	4.687	4.786	4.547	4.714	42,030,052	+0.05(+1.00%)
May 21, 2009	4.671	4.704	4.590	4.667	22,057,556	-0.02(-0.43%)
May 20, 2009	4.714	7.347	4.671	4.687	33,552,008	+0.02(+0.50%)
May 19, 2009	4.610	4.748	4.560	4.664	20,106,798	+0.03(+0.65%)
May 18, 2009	4.440	4.641	4.433	4.634	22,260,500	+0.32(+7.45%)
May 15, 2009	4.403	4.433	4.299	4.313	18,285,164	+0.06(+1.50%)
May 14, 2009	4.276	4.438	4.249	4.249	17,417,850	+0.00(+0.08%)
May 13, 2009	4.353	4.370	4.236	4.246	24,695,726	-0.24(-5.44%)
May 12, 2009	4.597	4.644	4.436	4.490	28,286,988	-0.07(-1.61%)
May 11, 2009	4.567	4.607	4.497	4.564	31,141,602	-0.10(-2.08%)
May 08, 2009	4.651	4.684	4.490	4.661	31,028,136	+0.21(+4.66%)
May 07, 2009	4.664	4.697	4.416	4.453	37,855,424	-0.24(-5.20%)
May 06, 2009	4.651	4.774	4.607	4.697	50,608,856	+0.17(+3.85%)
May 05, 2009	4.493	4.567	4.416	4.523	31,816,480	+0.01(+0.30%)
May 04, 2009	4.289	4.517	4.269	4.510	27,813,730	+0.29(+6.81%)
May 01, 2009	4.149	4.276	4.052	4.222	20,584,388	+0.11(+2.77%)
Apr 30, 2009	4.219	4.263	4.105	4.109	36,393,732	-0.06(-1.37%)
Apr 29, 2009	3.975	4.179	3.968	4.165	31,603,936	+0.29(+7.42%)
Apr 28, 2009	3.774	3.951	3.747	3.878	22,777,074	+0.05(+1.22%)
Apr 27, 2009	3.928	3.958	3.807	3.831	24,434,324	-0.17(-4.18%)
Apr 24, 2009	4.008	4.052	3.931	3.998	31,034,846	+0.08(+2.05%)
Apr 23, 2009	3.834	3.938	3.771	3.918	44,597,004	+0.17(+4.55%)
Apr 22, 2009	3.804	3.834	3.734	3.747	31,481,028	-0.08(-2.10%)
Apr 21, 2009	3.677	3.831	3.613	3.828	25,266,084	+0.13(+3.53%)
Apr 20, 2009	3.834	3.845	3.694	3.697	21,869,558	-0.26(-6.51%)
Apr 17, 2009	4.048	4.048	3.948	3.955	18,629,884	-0.06(-1.42%)
Apr 16, 2009	3.981	4.062	3.915	4.012	24,392,818	+0.09(+2.39%)
Apr 15, 2009	3.824	3.928	3.794	3.918	25,083,664	+0.06(+1.47%)
Apr 14, 2009	4.022	4.058	3.858	3.861	41,096,848	-0.18(-4.47%)
Apr 13, 2009	4.052	4.092	4.005	4.042	28,103,828	-0.06(-1.39%)
Apr 09, 2009	3.971	4.105	3.948	4.099	33,823,716	+0.24(+6.34%)
Apr 08, 2009	3.834	3.894	3.771	3.854	26,438,766	+0.09(+2.49%)
Apr 07, 2009	3.720	3.834	3.697	3.761	25,789,358	-0.02(-0.62%)
Apr 06, 2009	3.741	3.807	3.684	3.784	29,138,380	-0.02(-0.44%)
Apr 03, 2009	3.694	3.844	3.650	3.801	28,662,548	+0.12(+3.37%)
Apr 02, 2009	3.644	3.724	3.593	3.677	32,377,234	+0.18(+5.17%)
Apr 01, 2009	3.326	3.503	3.306	3.496	22,899,730	+0.18(+5.56%)
Mar 31, 2009	3.339	3.399	3.289	3.312	26,556,742	+0.07(+2.06%)
Mar 30, 2009	3.332	3.336	3.232	3.245	35,230,244	-0.28(-7.88%)
Mar 26, 2009	3.443	3.530	3.396	3.523	25,962,240	+0.12(+3.44%)
Mar 25, 2009	3.386	3.466	3.302	3.406	41,272,760	+0.06(+1.80%)
Mar 24, 2009	3.379	3.419	3.332	3.346	30,597,478	-0.14(-3.94%)
Mar 23, 2009	3.344	3.503	3.339	3.483	40,533,420	+0.32(+10.04%)
Mar 20, 2009	3.229	3.249	3.148	3.165	19,066,490	-0.14(-4.15%)
Mar 19, 2009	3.470	3.470	3.222	3.302	44,450,408	-0.07(-2.18%)
Mar 18, 2009	3.242	3.413	3.161	3.376	33,865,496	+0.10(+3.06%)
Mar 17, 2009	3.178	3.276	3.122	3.276	23,074,766	+0.13(+4.26%)
Mar 16, 2009	3.276	3.309	3.138	3.142	21,832,230	+0.01(+0.21%)
Mar 13, 2009	3.195	3.225	3.085	3.135	0	-0.05(-1.68%)
Mar 12, 2009	3.058	3.199	3.021	3.189	25,879,712	+0.16(+5.30%)
Mar 11, 2009	3.108	3.135	2.984	3.028	26,596,382	-0.05(-1.52%)
Mar 10, 2009	2.907	3.085	2.901	3.075	36,655,072	+0.23(+8.24%)
Mar 09, 2009	2.864	2.954	2.810	2.841	34,841,664	-0.10(-3.30%)
Mar 06, 2009	2.907	2.994	2.847	2.938	0	+0.06(+2.09%)
Mar 05, 2009	2.831	2.914	2.794	2.877	21,462,878	-0.06(-2.05%)
Mar 04, 2009	2.834	2.954	2.800	2.938	39,766,832	+0.23(+8.66%)
Mar 02, 2009	2.817	2.877	2.697	2.703	38,285,272	-0.21(-7.34%)
Feb 27, 2009	2.911	3.015	2.891	2.917	0	-0.10(-3.22%)
Feb 26, 2009	3.061	3.098	3.001	3.015	40,216,340	+0.10(+3.44%)
Feb 25, 2009	2.861	3.035	2.727	2.914	37,121,728	-0.01(-0.46%)
Feb 24, 2009	2.693	2.958	2.613	2.928	27,374,132	+0.27(+10.20%)
Feb 23, 2009	2.994	2.994	2.633	2.657	30,036,436	-0.22(-7.57%)
Feb 20, 2009	2.904	2.948	2.820	2.874	55,355,336	-0.15(-4.98%)
Feb 19, 2009	3.122	3.145	2.988	3.025	26,296,938	-0.03(-0.99%)
Feb 18, 2009	3.132	3.132	3.001	3.055	28,293,234	-0.01(-0.22%)
Feb 17, 2009	3.195	3.195	3.031	3.061	44,211,464	-0.26(-7.86%)
Feb 13, 2009	3.255	3.346	3.215	3.322	32,882,928	+0.03(+0.81%)
Feb 12, 2009	3.195	3.296	3.135	3.296	35,256,032	+0.00(+0.00%)
Feb 11, 2009	3.286	3.383	3.209	3.296	55,033,376	+0.10(+3.14%)
Feb 10, 2009	3.429	3.503	3.153	3.195	46,076,192	-0.17(-5.16%)
Feb 09, 2009	3.366	3.426	3.336	3.369	31,437,444	-0.05(-1.37%)
Feb 06, 2009	3.252	3.419	3.222	3.416	37,444,704	+0.23(+7.25%)
Feb 05, 2009	3.045	3.225	2.971	3.185	39,004,448	+0.13(+4.39%)
Feb 04, 2009	3.008	3.115	2.974	3.051	47,050,828	+0.07(+2.47%)
Feb 03, 2009	2.931	3.004	2.884	2.978	23,627,714	+0.04(+1.37%)