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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.717	5.720	5.375	5.444	42,271,984	-0.16(-2.82%)
Jan 28, 2010	5.664	5.684	5.595	5.602	37,082,544	-0.00(-0.06%)
Jan 27, 2010	5.592	5.661	5.497	5.605	48,917,448	-0.05(-0.93%)
Jan 26, 2010	5.589	5.819	5.536	5.658	44,050,456	-0.07(-1.21%)
Jan 25, 2010	5.848	5.871	5.694	5.727	37,093,112	+0.01(+0.23%)
Jan 22, 2010	5.809	5.842	5.668	5.714	49,681,980	-0.08(-1.42%)
Jan 21, 2010	6.052	6.125	5.763	5.796	46,332,892	-0.32(-5.27%)
Jan 20, 2010	6.157	6.174	5.927	6.118	35,349,672	-0.78(-11.30%)
Jan 19, 2010	6.812	6.956	6.789	6.897	28,675,384	+0.11(+1.60%)
Jan 15, 2010	6.894	6.789	6.789	6.789	27,911,980	-0.11(-1.57%)
Jan 14, 2010	7.045	7.078	6.868	6.897	26,470,842	-0.15(-2.10%)
Jan 13, 2010	7.134	7.177	7.009	7.045	28,951,288	-0.04(-0.60%)
Jan 12, 2010	7.071	7.183	7.038	7.088	17,955,574	-0.06(-0.83%)
Jan 11, 2010	7.196	7.203	7.019	7.147	19,729,840	-0.00(-0.05%)
Jan 08, 2010	7.121	7.183	7.108	7.150	16,148,063	+0.07(+1.02%)
Jan 07, 2010	7.085	7.160	7.061	7.078	16,699,319	-0.09(-1.28%)
Jan 06, 2010	7.173	7.193	7.111	7.170	27,277,594	-0.02(-0.23%)
Jan 05, 2010	7.344	7.344	7.127	7.186	42,914,508	-0.15(-2.07%)
Jan 04, 2010	7.246	7.358	7.213	7.338	22,015,168	+0.15(+2.10%)
Dec 31, 2009	7.112	7.187	7.187	7.187	18,197,204	+0.11(+1.48%)
Dec 30, 2009	6.964	7.085	6.921	7.082	16,433,093	+0.16(+2.38%)
Dec 29, 2009	6.924	6.987	6.914	6.918	16,274,372	+0.05(+0.77%)
Dec 28, 2009	6.967	6.974	6.842	6.865	10,688,002	+0.02(+0.24%)
Dec 24, 2009	6.849	6.885	6.806	6.849	3,472,394	+0.04(+0.58%)
Dec 23, 2009	6.832	6.849	6.678	6.809	17,588,644	-0.01(-0.10%)
Dec 22, 2009	6.829	6.845	6.760	6.816	20,814,448	+0.11(+1.62%)
Dec 21, 2009	6.793	6.844	6.300	6.707	21,255,928	+0.01(+0.20%)
Dec 18, 2009	6.698	6.832	6.648	6.694	31,167,568	-0.03(-0.49%)
Dec 17, 2009	6.931	6.970	6.681	6.727	35,866,436	-0.42(-5.93%)
Dec 16, 2009	7.213	7.269	7.036	7.151	26,584,064	-0.09(-1.18%)
Dec 15, 2009	7.220	7.376	7.190	7.237	17,791,850	-0.06(-0.81%)
Dec 14, 2009	7.253	7.296	7.237	7.296	16,532,137	-0.01(-0.13%)
Dec 11, 2009	7.292	7.361	7.213	7.306	20,062,752	+0.01(+0.18%)
Dec 10, 2009	7.210	7.299	7.164	7.292	20,254,296	+0.07(+1.00%)
Dec 09, 2009	7.102	7.227	7.051	7.220	22,942,546	+0.03(+0.37%)
Dec 08, 2009	7.181	7.204	7.049	7.194	28,586,810	-0.06(-0.86%)
Dec 07, 2009	7.161	7.417	7.161	7.256	29,110,814	+0.11(+1.49%)
Dec 04, 2009	7.324	7.357	7.075	7.149	31,824,678	+0.00(+0.05%)
Dec 03, 2009	7.269	7.292	7.127	7.146	25,780,464	-0.02(-0.32%)
Dec 02, 2009	7.133	7.311	7.098	7.169	33,676,412	+0.08(+1.09%)
Dec 01, 2009	7.014	7.203	7.001	7.092	33,431,866	+0.23(+3.30%)
Nov 30, 2009	6.819	6.878	6.713	6.865	36,660,188	+0.11(+1.63%)
Nov 27, 2009	6.589	6.826	6.551	6.755	20,095,342	-0.18(-2.66%)
Nov 25, 2009	6.897	7.024	6.842	6.939	29,195,988	+0.27(+4.03%)
Nov 24, 2009	6.777	6.858	6.654	6.670	17,863,472	-0.10(-1.53%)
Nov 23, 2009	6.777	6.884	6.758	6.774	22,767,006	+0.07(+1.11%)
Nov 20, 2009	6.797	6.797	6.560	6.700	18,967,034	-0.06(-0.96%)
Nov 19, 2009	6.794	6.819	6.564	6.764	34,048,624	-0.13(-1.93%)
Nov 18, 2009	6.913	6.965	6.819	6.897	26,698,486	-0.06(-0.79%)
Nov 17, 2009	6.865	6.952	6.774	6.952	25,878,220	+0.09(+1.27%)
Nov 16, 2009	6.745	6.883	6.738	6.865	33,432,120	+0.17(+2.52%)
Nov 13, 2009	6.570	6.745	6.508	6.696	25,258,566	+0.09(+1.42%)
Nov 12, 2009	6.722	6.819	6.518	6.602	29,203,258	-0.18(-2.63%)
Nov 11, 2009	6.930	6.930	6.700	6.781	30,324,674	-0.06(-0.95%)
Nov 10, 2009	6.758	6.887	6.687	6.845	25,644,630	-0.06(-0.80%)
Nov 09, 2009	6.790	6.920	6.761	6.900	25,551,554	+0.20(+3.00%)
Nov 06, 2009	6.570	6.700	6.564	6.700	21,488,702	+0.06(+0.93%)
Nov 05, 2009	6.589	6.732	6.560	6.638	27,808,974	-0.01(-0.15%)
Nov 04, 2009	6.625	6.680	6.512	6.648	60,952,964	+0.04(+0.59%)
Nov 03, 2009	6.444	6.670	6.333	6.609	38,323,432	+0.19(+2.98%)
Nov 02, 2009	6.457	6.612	6.298	6.418	34,717,036	+0.04(+0.56%)
Oct 30, 2009	6.777	6.858	6.282	6.382	50,506,084	-0.31(-4.69%)
Oct 29, 2009	6.356	6.771	6.356	6.696	36,115,188	+0.46(+7.32%)
Oct 28, 2009	6.680	6.713	6.210	6.240	52,265,460	-0.47(-7.05%)
Oct 27, 2009	6.806	6.832	6.628	6.713	29,752,146	-0.15(-2.17%)
Oct 26, 2009	6.968	7.085	6.768	6.862	22,325,078	-0.09(-1.26%)
Oct 23, 2009	7.033	7.037	6.900	6.949	33,255,880	-0.06(-0.88%)
Oct 22, 2009	6.862	7.059	6.734	7.011	23,281,680	+0.23(+3.44%)
Oct 21, 2009	6.768	6.977	6.703	6.777	29,872,406	+0.04(+0.63%)
Oct 20, 2009	6.638	6.784	6.625	6.735	69,906,688	-0.29(-4.11%)
Oct 19, 2009	6.975	7.069	6.900	7.024	23,094,900	+0.05(+0.74%)
Oct 16, 2009	6.926	6.994	6.845	6.972	26,027,240	-0.11(-1.51%)
Oct 15, 2009	7.004	7.079	6.926	7.079	31,406,152	-0.03(-0.41%)
Oct 14, 2009	6.968	7.124	6.959	7.108	26,414,842	+0.30(+4.48%)
Oct 13, 2009	6.761	6.803	6.674	6.803	20,360,828	+0.02(+0.29%)
Oct 12, 2009	6.764	6.803	6.696	6.784	12,345,693	+0.07(+1.01%)
Oct 09, 2009	6.674	6.732	6.648	6.716	19,004,416	+0.07(+1.12%)
Oct 08, 2009	6.495	6.680	6.466	6.641	31,414,482	+0.19(+3.02%)
Oct 07, 2009	6.573	6.596	6.395	6.447	58,856,676	-0.25(-3.73%)
Oct 06, 2009	6.849	6.923	6.599	6.696	39,684,844	-0.06(-0.96%)
Oct 05, 2009	6.525	6.761	6.483	6.761	27,387,042	+0.30(+4.66%)
Oct 02, 2009	6.272	6.508	6.256	6.460	32,975,504	+0.11(+1.79%)
Oct 01, 2009	6.479	6.505	6.288	6.346	29,356,366	-0.10(-1.51%)
Sep 30, 2009	6.379	6.544	6.240	6.444	44,147,072	+0.20(+3.27%)
Sep 29, 2009	6.240	6.288	6.197	6.240	30,342,254	+0.16(+2.56%)
Sep 28, 2009	5.984	6.097	5.967	6.084	12,301,580	+0.15(+2.57%)
Sep 25, 2009	5.867	5.984	5.864	5.932	19,450,302	+0.06(+0.99%)
Sep 24, 2009	6.016	6.052	5.809	5.873	22,571,804	-0.09(-1.57%)
Sep 23, 2009	6.078	6.120	5.961	5.967	22,569,818	-0.14(-2.23%)
Sep 22, 2009	6.035	6.159	6.000	6.103	19,896,618	+0.13(+2.17%)
Sep 21, 2009	5.916	6.000	5.893	5.974	15,297,000	-0.05(-0.75%)
Sep 18, 2009	6.081	6.110	6.006	6.019	19,853,108	-0.02(-0.38%)
Sep 17, 2009	6.048	6.129	5.977	6.042	24,223,196	+0.08(+1.30%)
Sep 16, 2009	5.941	6.065	5.925	5.964	30,286,754	+0.07(+1.26%)
Sep 15, 2009	5.812	5.919	5.747	5.890	18,379,128	+0.09(+1.62%)
Sep 14, 2009	5.679	5.809	5.656	5.796	13,898,945	+0.04(+0.73%)
Sep 11, 2009	5.750	5.796	5.711	5.754	18,297,924	+0.07(+1.20%)
Sep 10, 2009	5.598	5.734	5.575	5.686	17,761,312	+0.09(+1.62%)
Sep 09, 2009	5.592	5.653	5.520	5.595	18,400,194	-0.00(-0.06%)
Sep 08, 2009	5.595	5.608	5.520	5.598	22,971,674	+0.13(+2.37%)
Sep 04, 2009	5.310	5.488	5.271	5.469	18,056,426	+0.22(+4.20%)
Sep 03, 2009	5.251	5.287	5.170	5.248	17,695,916	+0.06(+1.12%)
Sep 02, 2009	5.145	5.245	5.109	5.190	21,555,670	+0.06(+1.07%)
Sep 01, 2009	5.294	5.378	5.115	5.135	27,778,822	-0.12(-2.22%)
Aug 31, 2009	5.294	5.311	5.227	5.251	17,624,300	-0.09(-1.64%)
Aug 28, 2009	5.397	5.452	5.323	5.339	19,014,794	-0.06(-1.02%)
Aug 27, 2009	5.323	5.413	5.219	5.394	21,464,440	+0.03(+0.54%)
Aug 26, 2009	5.281	5.388	5.268	5.365	17,110,382	+0.03(+0.55%)
Aug 25, 2009	5.375	5.465	5.318	5.336	24,575,846	-0.01(-0.24%)
Aug 24, 2009	5.420	5.501	5.307	5.349	24,449,420	-0.03(-0.48%)
Aug 21, 2009	5.358	5.439	5.342	5.375	19,340,996	+0.05(+0.97%)
Aug 20, 2009	5.239	5.339	5.226	5.323	18,975,904	+0.09(+1.67%)
Aug 19, 2009	5.038	5.255	5.038	5.235	16,206,437	+0.07(+1.38%)
Aug 18, 2009	5.060	5.180	5.034	5.164	19,897,116	+0.15(+2.90%)
Aug 17, 2009	5.028	5.067	4.999	5.018	19,794,694	-0.19(-3.67%)
Aug 14, 2009	5.316	5.319	5.132	5.209	27,453,564	-0.10(-1.83%)
Aug 13, 2009	5.375	5.375	5.235	5.307	17,087,152	-0.05(-0.91%)
Aug 12, 2009	5.261	5.394	5.251	5.355	23,935,370	+0.07(+1.41%)
Aug 11, 2009	5.294	5.319	5.222	5.281	21,223,666	-0.14(-2.57%)
Aug 10, 2009	5.397	5.459	5.362	5.420	19,811,408	-0.02(-0.30%)
Aug 07, 2009	5.391	5.524	5.365	5.436	26,181,368	+0.17(+3.13%)
Aug 06, 2009	5.433	5.465	5.245	5.271	21,661,622	-0.16(-2.87%)
Aug 05, 2009	5.310	5.462	5.174	5.426	27,804,536	+0.11(+2.01%)
Aug 04, 2009	5.300	5.358	5.258	5.319	24,195,374	-0.01(-0.24%)
Aug 03, 2009	5.268	5.371	5.242	5.332	24,152,934	+0.22(+4.38%)
Jul 31, 2009	5.125	5.183	5.077	5.109	19,510,610	-0.05(-0.94%)
Jul 30, 2009	5.151	5.190	5.125	5.158	21,959,250	+0.16(+3.24%)
Jul 29, 2009	5.057	5.080	4.957	4.996	14,313,892	-0.15(-2.96%)
Jul 28, 2009	5.119	5.177	5.034	5.148	13,698,595	-0.03(-0.50%)
Jul 27, 2009	5.180	5.216	5.128	5.174	17,802,418	+0.02(+0.44%)
Jul 24, 2009	5.109	5.167	5.077	5.151	19,884,802	+0.01(+0.19%)
Jul 23, 2009	5.015	5.216	4.999	5.141	29,506,296	+0.17(+3.39%)
Jul 22, 2009	4.915	5.060	4.895	4.973	20,588,532	+0.01(+0.13%)
Jul 21, 2009	5.034	5.077	4.889	4.966	23,684,148	-0.03(-0.58%)
Jul 20, 2009	4.934	4.999	4.918	4.996	24,723,998	+0.17(+3.49%)
Jul 17, 2009	4.808	4.847	4.740	4.827	19,255,330	+0.05(+1.09%)
Jul 16, 2009	4.685	4.827	4.678	4.775	21,013,464	+0.02(+0.41%)
Jul 15, 2009	4.581	4.785	4.545	4.756	22,673,824	+0.30(+6.84%)
Jul 14, 2009	4.484	4.506	4.390	4.451	23,697,578	-0.03(-0.72%)
Jul 13, 2009	4.370	4.513	4.367	4.484	30,245,058	+0.13(+2.98%)
Jul 10, 2009	4.325	4.380	4.263	4.354	27,320,426	-0.00(-0.07%)
Jul 09, 2009	4.662	4.662	4.318	4.357	37,212,576	-0.02(-0.52%)
Jul 08, 2009	4.523	4.529	4.276	4.380	46,639,872	-0.09(-2.03%)
Jul 07, 2009	4.613	4.665	4.467	4.471	26,640,274	-0.16(-3.43%)
Jul 06, 2009	4.555	4.646	4.516	4.629	30,810,244	-0.07(-1.45%)
Jul 02, 2009	4.762	4.782	4.678	4.697	19,621,990	-0.15(-3.14%)
Jul 01, 2009	4.915	4.924	4.824	4.850	19,177,114	+0.06(+1.35%)
Jun 30, 2009	4.882	4.902	4.756	4.785	24,882,922	-0.06(-1.20%)
Jun 29, 2009	4.892	4.892	4.791	4.843	20,336,986	+0.02(+0.40%)
Jun 26, 2009	4.847	4.902	4.798	4.824	31,393,984	+0.05(+1.09%)
Jun 25, 2009	4.620	4.801	4.613	4.772	27,628,670	+0.20(+4.47%)
Jun 24, 2009	4.542	4.633	4.500	4.568	34,197,820	+0.06(+1.29%)
Jun 23, 2009	4.535	4.591	4.458	4.510	30,747,930	+0.00(+0.07%)
Jun 22, 2009	4.697	4.749	4.506	4.506	33,401,798	-0.33(-6.77%)
Jun 19, 2009	4.859	4.908	4.804	4.834	26,479,398	+0.06(+1.22%)
Jun 18, 2009	4.798	4.863	4.727	4.775	19,610,260	-0.03(-0.54%)
Jun 17, 2009	4.778	4.830	4.697	4.801	26,505,852	-0.06(-1.13%)
Jun 16, 2009	4.973	5.034	4.834	4.856	27,161,082	-0.05(-1.06%)
Jun 15, 2009	5.012	5.031	4.788	4.908	23,550,136	-0.22(-4.30%)
Jun 12, 2009	5.015	5.161	4.986	5.128	27,938,488	+0.04(+0.70%)
Jun 11, 2009	5.031	5.132	4.960	5.093	19,120,774	+0.12(+2.34%)
Jun 10, 2009	5.028	5.057	4.856	4.976	17,630,548	+0.00(+0.00%)
Jun 09, 2009	5.060	5.080	4.887	4.976	17,256,056	+0.03(+0.66%)
Jun 08, 2009	4.866	4.996	4.791	4.944	19,723,992	-0.01(-0.13%)
Jun 05, 2009	5.093	5.109	4.882	4.950	31,003,230	-0.04(-0.78%)
Jun 04, 2009	4.827	5.005	4.814	4.989	21,754,618	+0.14(+2.80%)
Jun 03, 2009	4.986	5.008	4.697	4.853	48,069,104	-0.21(-4.16%)
Jun 02, 2009	5.086	5.222	5.051	5.064	31,187,366	-0.07(-1.33%)
Jun 01, 2009	5.099	5.213	5.034	5.132	32,563,192	+0.18(+3.73%)
May 29, 2009	5.012	5.012	4.850	4.947	34,022,136	+0.05(+0.93%)
May 28, 2009	4.834	4.911	4.762	4.902	30,825,974	+0.17(+3.70%)
May 27, 2009	4.806	4.892	4.701	4.727	33,955,904	-0.05(-1.08%)
May 26, 2009	4.523	4.788	4.500	4.778	29,159,660	+0.21(+4.68%)
May 22, 2009	4.539	4.634	4.403	4.565	43,406,780	+0.05(+1.00%)
May 21, 2009	4.523	4.555	4.445	4.519	22,780,070	-0.02(-0.43%)
May 20, 2009	4.565	7.114	4.523	4.539	34,651,032	+0.02(+0.50%)
May 19, 2009	4.464	4.597	4.416	4.516	20,765,412	+0.03(+0.65%)
May 18, 2009	4.299	4.493	4.293	4.487	22,989,660	+0.31(+7.45%)
May 15, 2009	4.263	4.293	4.163	4.176	18,884,110	+0.06(+1.50%)
May 14, 2009	4.140	4.297	4.114	4.114	17,988,386	+0.00(+0.08%)
May 13, 2009	4.215	4.231	4.101	4.111	25,504,654	-0.24(-5.44%)
May 12, 2009	4.451	4.497	4.296	4.348	29,213,552	-0.07(-1.61%)
May 11, 2009	4.422	4.461	4.354	4.419	32,161,670	-0.09(-2.08%)
May 08, 2009	4.503	4.535	4.348	4.513	32,044,488	+0.20(+4.66%)
May 07, 2009	4.516	4.548	4.276	4.312	39,095,408	-0.24(-5.20%)
May 06, 2009	4.503	4.623	4.461	4.548	52,266,588	+0.17(+3.85%)
May 05, 2009	4.351	4.422	4.276	4.380	32,858,654	+0.01(+0.30%)
May 04, 2009	4.153	4.374	4.134	4.367	28,724,790	+0.28(+6.81%)
May 01, 2009	4.017	4.140	3.923	4.088	21,258,646	+0.11(+2.77%)
Apr 30, 2009	4.085	4.127	3.975	3.978	37,585,836	-0.06(-1.37%)
Apr 29, 2009	3.849	4.046	3.842	4.033	32,639,148	+0.28(+7.42%)
Apr 28, 2009	3.654	3.826	3.628	3.755	23,523,156	+0.05(+1.22%)
Apr 27, 2009	3.803	3.833	3.687	3.709	25,234,690	-0.16(-4.18%)
Apr 24, 2009	3.881	3.923	3.807	3.871	32,051,418	+0.08(+2.05%)
Apr 23, 2009	3.713	3.813	3.651	3.794	46,057,816	+0.17(+4.55%)
Apr 22, 2009	3.683	3.713	3.615	3.628	32,512,216	-0.08(-2.10%)
Apr 21, 2009	3.560	3.709	3.499	3.706	26,093,694	+0.13(+3.53%)
Apr 20, 2009	3.713	3.723	3.577	3.580	22,585,912	-0.25(-6.51%)
Apr 17, 2009	3.920	3.920	3.823	3.829	19,240,120	-0.06(-1.42%)
Apr 16, 2009	3.855	3.933	3.790	3.884	25,191,824	+0.09(+2.39%)
Apr 15, 2009	3.703	3.803	3.674	3.794	25,905,300	+0.06(+1.47%)
Apr 14, 2009	3.894	3.930	3.735	3.739	42,443,008	-0.17(-4.47%)
Apr 13, 2009	3.923	3.962	3.878	3.913	29,024,392	-0.06(-1.39%)
Apr 09, 2009	3.845	3.975	3.823	3.969	34,931,640	+0.24(+6.34%)
Apr 08, 2009	3.713	3.771	3.651	3.732	27,304,788	+0.09(+2.49%)
Apr 07, 2009	3.602	3.713	3.580	3.641	26,634,110	-0.02(-0.62%)
Apr 06, 2009	3.622	3.687	3.567	3.664	30,092,830	-0.02(-0.44%)
Apr 03, 2009	3.577	3.722	3.534	3.680	29,601,412	+0.12(+3.37%)
Apr 02, 2009	3.528	3.606	3.479	3.560	33,437,778	+0.17(+5.17%)
Apr 01, 2009	3.220	3.392	3.201	3.385	23,649,830	+0.18(+5.56%)
Mar 31, 2009	3.233	3.291	3.185	3.207	27,426,630	+0.06(+2.06%)
Mar 30, 2009	3.227	3.230	3.129	3.142	36,384,240	-0.27(-7.88%)
Mar 26, 2009	3.334	3.418	3.288	3.411	26,812,654	+0.11(+3.44%)
Mar 25, 2009	3.279	3.356	3.198	3.298	42,624,684	+0.06(+1.80%)
Mar 24, 2009	3.272	3.311	3.227	3.240	31,599,722	-0.13(-3.94%)
Mar 23, 2009	3.238	3.392	3.233	3.372	41,861,124	+0.31(+10.04%)
Mar 20, 2009	3.126	3.146	3.049	3.065	19,691,028	-0.13(-4.15%)
Mar 19, 2009	3.360	3.360	3.120	3.198	45,906,420	-0.07(-2.18%)
Mar 18, 2009	3.139	3.304	3.061	3.269	34,974,788	+0.10(+3.06%)
Mar 17, 2009	3.078	3.172	3.023	3.172	23,830,600	+0.13(+4.26%)
Mar 16, 2009	3.172	3.204	3.039	3.042	22,547,362	+0.01(+0.21%)
Mar 13, 2009	3.094	3.123	2.987	3.036	0	-0.05(-1.68%)
Mar 12, 2009	2.961	3.097	2.925	3.087	26,727,422	+0.16(+5.30%)
Mar 11, 2009	3.010	3.036	2.890	2.932	27,467,568	-0.05(-1.52%)
Mar 10, 2009	2.815	2.987	2.809	2.977	37,855,736	+0.23(+8.24%)
Mar 09, 2009	2.773	2.861	2.721	2.750	35,982,932	-0.09(-3.30%)
Mar 06, 2009	2.815	2.899	2.757	2.844	0	+0.06(+2.09%)
Mar 05, 2009	2.741	2.822	2.705	2.786	22,165,912	-0.06(-2.05%)
Mar 04, 2009	2.744	2.861	2.712	2.844	41,069,428	+0.23(+8.66%)
Mar 02, 2009	2.728	2.786	2.611	2.618	39,539,336	-0.21(-7.34%)
Feb 27, 2009	2.818	2.919	2.799	2.825	0	-0.09(-3.22%)
Feb 26, 2009	2.964	3.000	2.906	2.919	41,533,660	+0.10(+3.44%)
Feb 25, 2009	2.770	2.938	2.640	2.822	38,337,684	-0.01(-0.46%)
Feb 24, 2009	2.608	2.864	2.530	2.835	28,270,794	+0.26(+10.20%)
Feb 23, 2009	2.899	2.899	2.550	2.572	31,020,304	-0.21(-7.57%)
Feb 20, 2009	2.812	2.854	2.731	2.783	57,168,544	-0.15(-4.98%)
Feb 19, 2009	3.023	3.045	2.893	2.929	27,158,316	-0.03(-0.99%)
Feb 18, 2009	3.032	3.032	2.906	2.958	29,220,002	-0.01(-0.22%)
Feb 17, 2009	3.094	3.094	2.935	2.964	45,659,648	-0.25(-7.85%)
Feb 13, 2009	3.152	3.240	3.113	3.217	33,960,036	+0.03(+0.81%)
Feb 12, 2009	3.094	3.191	3.036	3.191	36,410,872	+0.00(+0.00%)
Feb 11, 2009	3.181	3.275	3.107	3.191	56,836,040	+0.10(+3.14%)
Feb 10, 2009	3.321	3.392	3.053	3.094	47,585,456	-0.17(-5.16%)
Feb 09, 2009	3.259	3.317	3.230	3.262	32,467,204	-0.05(-1.37%)
Feb 06, 2009	3.149	3.311	3.120	3.308	38,671,236	+0.22(+7.25%)
Feb 05, 2009	2.948	3.123	2.877	3.084	40,282,068	+0.13(+4.39%)
Feb 04, 2009	2.912	3.016	2.880	2.955	48,592,016	+0.07(+2.47%)
Feb 03, 2009	2.838	2.909	2.793	2.883	24,401,660	+0.04(+1.37%)