Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.477	4.536	4.278	4.291	4,248,895	-0.21(-4.65%)
Oct 29, 2009	4.278	4.542	4.231	4.501	2,437,973	+0.28(+6.51%)
Oct 28, 2009	4.457	4.461	4.210	4.226	3,808,803	-0.25(-5.62%)
Oct 27, 2009	4.471	4.535	4.428	4.477	3,342,321	-0.03(-0.72%)
Oct 26, 2009	4.534	4.601	4.456	4.510	3,261,696	+0.00(+0.05%)
Oct 23, 2009	4.516	4.536	4.490	4.507	4,440,495	-0.11(-2.36%)
Oct 22, 2009	4.608	4.652	4.568	4.617	2,642,642	+0.04(+0.90%)
Oct 21, 2009	4.553	4.661	4.553	4.575	2,326,720	-0.04(-0.77%)
Oct 20, 2009	4.512	4.641	4.507	4.611	4,695,495	-0.20(-4.12%)
Oct 19, 2009	4.741	4.852	4.707	4.809	2,493,779	+0.05(+1.08%)
Oct 16, 2009	4.745	4.809	4.710	4.758	2,510,547	-0.08(-1.59%)
Oct 15, 2009	4.730	4.864	4.710	4.835	4,010,663	+0.08(+1.78%)
Oct 14, 2009	4.726	4.759	4.646	4.750	3,279,729	+0.15(+3.27%)
Oct 13, 2009	4.553	4.642	4.505	4.600	1,470,458	+0.04(+0.83%)
Oct 12, 2009	4.576	4.622	4.526	4.562	1,587,671	+0.04(+0.86%)
Oct 09, 2009	4.481	4.539	4.441	4.523	2,102,007	+0.06(+1.42%)
Oct 08, 2009	4.463	4.487	4.399	4.460	1,746,418	+0.04(+0.98%)
Oct 07, 2009	4.371	4.416	4.347	4.416	1,497,432	-0.01(-0.25%)
Oct 06, 2009	4.457	4.549	4.394	4.427	2,763,850	-0.01(-0.33%)
Oct 05, 2009	4.340	4.453	4.340	4.442	2,149,231	+0.13(+2.92%)
Oct 02, 2009	4.172	4.355	4.155	4.316	3,124,429	+0.12(+2.92%)
Oct 01, 2009	4.237	4.256	4.180	4.193	2,926,169	-0.03(-0.76%)
Sep 30, 2009	4.317	4.428	4.195	4.226	7,747,800	-0.09(-2.17%)
Sep 29, 2009	4.338	4.374	4.302	4.319	5,691,806	-0.00(-0.03%)
Sep 28, 2009	4.261	4.339	4.228	4.320	1,514,927	+0.10(+2.32%)
Sep 25, 2009	4.216	4.261	4.174	4.222	1,761,705	-0.01(-0.26%)
Sep 24, 2009	4.265	4.286	4.155	4.233	2,862,204	-0.01(-0.18%)
Sep 23, 2009	4.340	4.365	4.238	4.241	2,232,585	-0.16(-3.64%)
Sep 22, 2009	4.341	4.423	4.332	4.402	1,150,407	+0.08(+1.88%)
Sep 21, 2009	4.309	4.334	4.233	4.320	2,660,559	-0.03(-0.77%)
Sep 18, 2009	4.423	4.423	4.324	4.354	2,272,180	+0.03(+0.80%)
Sep 17, 2009	4.308	4.393	4.302	4.319	1,265,627	+0.04(+0.96%)
Sep 16, 2009	4.287	4.358	4.241	4.278	2,095,382	+0.04(+0.89%)
Sep 15, 2009	4.207	4.247	4.173	4.240	1,084,027	+0.04(+1.04%)
Sep 14, 2009	4.116	4.207	4.075	4.197	1,895,353	+0.10(+2.36%)
Sep 11, 2009	4.182	4.182	4.089	4.100	1,652,382	-0.06(-1.47%)
Sep 10, 2009	4.080	4.172	4.056	4.161	1,525,115	+0.05(+1.19%)
Sep 09, 2009	4.122	4.169	4.084	4.112	1,976,526	+0.03(+0.76%)
Sep 08, 2009	4.094	4.100	4.033	4.081	1,875,067	+0.11(+2.81%)
Sep 04, 2009	3.933	3.983	3.900	3.969	2,114,897	+0.05(+1.34%)
Sep 03, 2009	3.896	3.919	3.874	3.917	1,310,653	+0.04(+1.15%)
Sep 02, 2009	3.827	3.899	3.807	3.872	2,448,547	-0.04(-0.97%)
Sep 01, 2009	4.099	4.113	3.895	3.910	2,823,991	-0.17(-4.10%)
Aug 31, 2009	3.891	4.114	3.877	4.077	5,385,937	+0.12(+3.01%)
Aug 28, 2009	3.970	4.008	3.933	3.958	2,338,892	+0.01(+0.28%)
Aug 27, 2009	3.994	3.995	3.847	3.947	2,150,649	+0.03(+0.71%)
Aug 26, 2009	3.838	3.934	3.825	3.919	1,824,036	+0.06(+1.59%)
Aug 25, 2009	3.914	3.949	3.843	3.858	1,941,420	-0.01(-0.14%)
Aug 24, 2009	3.888	3.953	3.838	3.863	2,907,328	+0.03(+0.70%)
Aug 21, 2009	3.823	3.840	3.792	3.837	1,946,034	+0.02(+0.44%)
Aug 20, 2009	3.778	3.856	3.778	3.820	2,785,447	+0.04(+0.97%)
Aug 19, 2009	3.611	3.810	3.606	3.783	3,231,032	+0.10(+2.60%)
Aug 18, 2009	3.623	3.699	3.608	3.687	2,303,166	+0.12(+3.44%)
Aug 17, 2009	3.586	3.659	3.550	3.565	1,678,925	-0.15(-4.08%)
Aug 14, 2009	3.759	3.771	3.643	3.716	1,996,409	-0.03(-0.86%)
Aug 13, 2009	3.773	3.791	3.704	3.749	2,718,878	+0.00(+0.09%)
Aug 12, 2009	3.779	3.797	3.720	3.745	4,589,484	-0.10(-2.66%)
Aug 11, 2009	3.843	3.866	3.782	3.848	2,411,035	-0.06(-1.57%)
Aug 10, 2009	3.908	3.915	3.794	3.909	5,381,978	-0.02(-0.59%)
Aug 07, 2009	3.976	4.032	3.921	3.933	3,511,301	+0.03(+0.80%)
Aug 06, 2009	3.881	3.933	3.853	3.901	3,134,474	+0.00(+0.06%)
Aug 05, 2009	3.838	3.907	3.788	3.899	2,541,919	+0.07(+1.89%)
Aug 04, 2009	3.860	3.888	3.789	3.827	2,204,983	-0.02(-0.58%)
Aug 03, 2009	3.850	3.931	3.841	3.849	3,654,024	+0.09(+2.49%)
Jul 31, 2009	3.631	3.814	3.628	3.755	4,278,724	+0.09(+2.49%)
Jul 30, 2009	3.653	3.720	3.642	3.664	2,523,158	+0.05(+1.36%)
Jul 29, 2009	3.621	3.673	3.566	3.615	2,992,136	-0.12(-3.13%)
Jul 28, 2009	3.615	3.749	3.569	3.732	3,323,498	+0.02(+0.48%)
Jul 27, 2009	3.563	3.752	3.557	3.714	6,535,447	+0.28(+8.07%)
Jul 24, 2009	3.294	3.450	3.254	3.437	7,643,791	+0.23(+7.16%)
Jul 23, 2009	3.285	3.285	3.201	3.207	5,410,451	-0.05(-1.51%)
Jul 22, 2009	3.252	3.290	3.242	3.256	4,278,894	-0.01(-0.24%)
Jul 21, 2009	3.340	3.372	3.249	3.264	3,715,593	-0.08(-2.50%)
Jul 20, 2009	3.341	3.387	3.319	3.348	1,199,436	+0.02(+0.67%)
Jul 17, 2009	3.304	3.341	3.295	3.325	910,577	+0.04(+1.22%)
Jul 16, 2009	3.239	3.337	3.232	3.285	1,079,467	-0.02(-0.61%)
Jul 15, 2009	3.235	3.339	3.224	3.305	1,658,279	+0.14(+4.47%)
Jul 14, 2009	3.186	3.212	3.134	3.164	1,514,442	-0.02(-0.60%)
Jul 13, 2009	3.086	3.202	3.086	3.183	1,341,800	+0.09(+2.99%)
Jul 10, 2009	3.045	3.099	3.021	3.090	1,368,658	-0.02(-0.64%)
Jul 09, 2009	3.163	3.163	3.070	3.110	991,580	-0.00(-0.11%)
Jul 08, 2009	3.124	3.175	3.065	3.114	1,856,629	-0.01(-0.32%)
Jul 07, 2009	3.249	3.259	3.114	3.124	1,827,842	-0.17(-5.05%)
Jul 06, 2009	3.216	3.291	3.185	3.290	2,138,477	-0.01(-0.27%)
Jul 02, 2009	3.379	3.379	3.263	3.299	1,586,029	-0.13(-3.83%)
Jul 01, 2009	3.438	3.481	3.392	3.430	1,624,286	+0.09(+2.67%)
Jun 30, 2009	3.366	3.397	3.330	3.341	3,121,584	-0.04(-1.22%)
Jun 29, 2009	3.325	3.383	3.302	3.382	3,624,770	+0.03(+0.76%)
Jun 26, 2009	3.183	3.369	3.176	3.357	3,253,365	+0.20(+6.35%)
Jun 25, 2009	3.117	3.208	3.113	3.156	3,796,595	+0.06(+1.87%)
Jun 24, 2009	3.083	3.166	3.032	3.098	5,482,612	+0.10(+3.42%)
Jun 23, 2009	3.052	3.130	2.982	2.996	5,268,329	-0.01(-0.33%)
Jun 22, 2009	3.084	3.090	2.997	3.006	2,766,848	-0.19(-5.93%)
Jun 19, 2009	3.278	3.278	3.175	3.195	2,951,680	+0.01(+0.42%)
Jun 18, 2009	3.106	3.241	3.101	3.182	2,071,738	+0.02(+0.78%)
Jun 17, 2009	3.174	3.215	3.101	3.157	4,358,335	-0.08(-2.38%)
Jun 16, 2009	3.353	3.353	3.217	3.234	2,588,407	-0.08(-2.55%)
Jun 15, 2009	3.399	3.430	3.270	3.319	3,207,263	-0.21(-5.97%)
Jun 12, 2009	3.499	3.539	3.445	3.529	1,407,076	-0.04(-1.00%)
Jun 11, 2009	3.466	3.587	3.368	3.565	2,250,296	+0.18(+5.26%)
Jun 10, 2009	3.430	3.439	3.332	3.387	2,050,770	+0.02(+0.63%)
Jun 09, 2009	3.454	3.478	3.360	3.366	1,731,733	-0.02(-0.66%)
Jun 08, 2009	3.353	3.426	3.319	3.388	1,927,085	+0.02(+0.50%)
Jun 05, 2009	3.535	3.552	3.351	3.371	3,184,221	-0.05(-1.56%)
Jun 04, 2009	3.364	3.447	3.347	3.425	3,384,267	+0.07(+1.99%)
Jun 03, 2009	3.494	3.535	3.306	3.358	3,652,418	-0.20(-5.72%)
Jun 02, 2009	3.539	3.608	3.510	3.562	3,871,871	+0.03(+0.95%)
Jun 01, 2009	3.630	3.636	3.519	3.528	3,360,525	+0.05(+1.34%)
May 29, 2009	3.543	3.583	3.454	3.481	2,809,109	-0.04(-1.10%)
May 28, 2009	3.333	3.565	3.317	3.520	5,356,471	+0.24(+7.32%)
May 27, 2009	3.400	3.411	3.260	3.280	5,203,674	-0.12(-3.40%)
May 26, 2009	3.180	3.410	3.168	3.396	4,018,485	+0.21(+6.46%)
May 22, 2009	3.152	3.212	3.098	3.189	2,352,748	+0.06(+1.78%)
May 21, 2009	3.171	3.239	3.088	3.134	2,559,735	-0.14(-4.27%)
May 20, 2009	3.340	3.374	3.255	3.273	2,179,920	+0.01(+0.27%)
May 19, 2009	3.218	3.339	3.212	3.265	2,197,623	+0.03(+0.91%)
May 18, 2009	3.131	3.248	3.096	3.235	3,508,738	+0.25(+8.25%)
May 15, 2009	3.086	3.086	2.965	2.989	935,490	-0.03(-1.15%)
May 14, 2009	2.980	3.044	2.959	3.024	3,032,178	+0.05(+1.54%)
May 13, 2009	3.054	3.054	2.960	2.978	2,168,699	-0.17(-5.31%)
May 12, 2009	3.167	3.177	3.068	3.145	2,596,194	+0.05(+1.48%)
May 11, 2009	3.179	3.179	3.054	3.099	2,595,525	-0.07(-2.10%)
May 08, 2009	3.171	3.200	3.106	3.165	1,882,257	+0.09(+3.09%)
May 07, 2009	3.256	3.256	3.039	3.071	3,355,318	-0.17(-5.19%)
May 06, 2009	3.195	3.264	3.171	3.239	2,423,678	-0.00(-0.10%)
May 05, 2009	3.277	3.315	3.182	3.242	4,007,970	-0.03(-1.07%)
May 04, 2009	3.224	3.283	3.215	3.277	5,231,049	+0.10(+3.19%)
May 01, 2009	3.054	3.181	3.054	3.175	3,995,190	+0.10(+3.15%)
Apr 30, 2009	3.131	3.181	3.073	3.078	4,920,569	-0.03(-0.84%)
Apr 29, 2009	2.915	3.119	2.915	3.104	4,505,075	+0.23(+8.05%)
Apr 28, 2009	2.863	2.915	2.830	2.873	2,626,869	-0.03(-0.94%)
Apr 27, 2009	2.935	2.945	2.844	2.900	5,059,009	-0.03(-0.86%)
Apr 24, 2009	2.810	2.943	2.778	2.926	5,011,127	+0.15(+5.42%)
Apr 23, 2009	2.695	2.785	2.659	2.775	3,357,079	+0.11(+4.05%)
Apr 22, 2009	2.666	2.741	2.662	2.667	2,524,375	-0.03(-1.21%)
Apr 21, 2009	2.626	2.703	2.604	2.700	2,101,024	+0.07(+2.82%)
Apr 20, 2009	2.725	2.725	2.594	2.626	2,154,994	-0.16(-5.79%)
Apr 17, 2009	2.716	2.812	2.692	2.787	3,972,968	+0.01(+0.35%)
Apr 16, 2009	2.717	2.798	2.682	2.777	2,681,875	+0.10(+3.79%)
Apr 15, 2009	2.629	2.696	2.600	2.676	2,594,672	+0.01(+0.37%)
Apr 14, 2009	2.646	2.736	2.635	2.666	4,861,374	-0.02(-0.73%)
Apr 13, 2009	2.662	2.710	2.621	2.686	1,804,122	-0.02(-0.85%)
Apr 09, 2009	2.629	2.713	2.607	2.708	3,086,524	+0.17(+6.89%)
Apr 08, 2009	2.515	2.581	2.488	2.534	2,704,986	+0.05(+2.15%)
Apr 07, 2009	2.478	2.549	2.452	2.480	2,948,148	-0.02(-0.96%)
Apr 06, 2009	2.605	2.609	2.487	2.504	3,519,996	-0.12(-4.69%)
Apr 03, 2009	2.562	2.651	2.526	2.628	5,683,626	+0.05(+1.95%)
Apr 02, 2009	2.602	2.677	2.552	2.578	3,330,474	+0.07(+2.92%)
Apr 01, 2009	2.391	2.512	2.362	2.504	4,365,562	+0.18(+7.54%)
Mar 31, 2009	2.440	2.476	2.329	2.329	4,081,072	-0.05(-1.93%)
Mar 30, 2009	2.438	2.438	2.321	2.375	2,806,133	-0.16(-6.41%)
Mar 26, 2009	2.443	2.544	2.439	2.537	3,566,714	+0.13(+5.20%)
Mar 25, 2009	2.467	2.528	2.383	2.412	3,219,317	-0.06(-2.25%)
Mar 24, 2009	2.467	2.530	2.442	2.467	2,880,189	-0.07(-2.75%)
Mar 23, 2009	2.473	2.537	2.466	2.537	2,309,770	+0.17(+6.99%)
Mar 20, 2009	2.474	2.478	2.357	2.371	2,766,143	-0.12(-4.69%)
Mar 19, 2009	2.446	2.500	2.389	2.488	2,974,184	+0.09(+3.78%)
Mar 18, 2009	2.291	2.411	2.238	2.398	4,198,757	+0.09(+3.73%)
Mar 17, 2009	2.161	2.314	2.159	2.311	2,977,934	+0.14(+6.22%)
Mar 16, 2009	2.236	2.263	2.161	2.176	1,514,535	+0.00(+0.00%)
Mar 13, 2009	2.173	2.195	2.055	2.176	0	+0.03(+1.53%)
Mar 12, 2009	2.073	2.143	2.051	2.143	2,188,217	+0.07(+3.20%)
Mar 11, 2009	2.128	2.142	2.067	2.077	3,182,197	-0.06(-2.91%)
Mar 10, 2009	2.082	2.143	2.059	2.139	3,650,662	+0.15(+7.69%)
Mar 09, 2009	1.999	2.044	1.960	1.986	2,496,295	-0.02(-1.19%)
Mar 06, 2009	2.064	2.112	1.962	2.010	0	-0.02(-0.75%)
Mar 05, 2009	2.091	2.092	2.010	2.026	2,047,494	-0.08(-3.78%)
Mar 04, 2009	2.103	2.158	2.081	2.105	4,530,001	+0.02(+0.94%)
Mar 02, 2009	2.125	2.152	2.078	2.086	3,729,577	-0.09(-4.02%)
Feb 27, 2009	2.103	2.247	2.100	2.173	0	+0.00(+0.00%)
Feb 26, 2009	2.192	2.220	2.162	2.173	3,694,428	+0.05(+2.15%)
Feb 25, 2009	2.033	2.186	1.970	2.127	4,957,671	+0.09(+4.39%)
Feb 24, 2009	1.963	2.050	1.900	2.038	2,325,209	+0.07(+3.61%)
Feb 23, 2009	2.172	2.172	1.943	1.967	3,969,127	-0.18(-8.34%)
Feb 20, 2009	2.209	2.218	2.101	2.146	3,671,427	-0.06(-2.77%)
Feb 19, 2009	2.263	2.276	2.188	2.207	2,275,658	-0.01(-0.35%)
Feb 18, 2009	2.295	2.297	2.182	2.214	2,928,502	-0.09(-3.84%)
Feb 17, 2009	2.336	2.376	2.299	2.303	4,111,784	-0.11(-4.61%)
Feb 13, 2009	2.475	2.498	2.400	2.414	3,961,151	-0.04(-1.82%)
Feb 12, 2009	2.382	2.462	2.371	2.459	3,092,263	-0.03(-1.01%)
Feb 11, 2009	2.521	2.530	2.447	2.484	3,148,525	+0.05(+2.20%)
Feb 10, 2009	2.543	2.557	2.408	2.430	5,090,289	-0.07(-2.71%)
Feb 09, 2009	2.426	2.554	2.416	2.498	4,542,937	+0.07(+2.92%)
Feb 06, 2009	2.296	2.437	2.296	2.427	3,253,668	+0.12(+5.20%)
Feb 05, 2009	2.251	2.320	2.200	2.307	2,139,070	+0.08(+3.73%)
Feb 04, 2009	2.252	2.315	2.196	2.224	3,587,653	-0.03(-1.45%)
Feb 03, 2009	2.187	2.292	2.182	2.257	6,622,362	+0.01(+0.44%)
Feb 02, 2009	2.315	2.334	2.225	2.247	3,790,936	-0.12(-4.98%)
Jan 30, 2009	2.411	2.447	2.338	2.365	0	-0.05(-1.94%)
Jan 29, 2009	2.449	2.488	2.389	2.412	2,678,859	-0.11(-4.24%)
Jan 28, 2009	2.480	2.543	2.434	2.519	2,422,303	+0.07(+2.90%)
Jan 27, 2009	2.446	2.499	2.407	2.448	1,849,510	-0.02(-0.80%)
Jan 26, 2009	2.459	2.526	2.435	2.467	2,799,422	+0.02(+0.62%)
Jan 23, 2009	2.300	2.466	2.266	2.452	2,257,139	+0.00(+0.18%)
Jan 22, 2009	2.356	2.477	2.341	2.448	2,697,258	-0.02(-0.93%)
Jan 21, 2009	2.318	2.483	2.318	2.471	2,671,662	+0.14(+6.04%)
Jan 20, 2009	2.450	2.460	2.291	2.330	3,636,388	-0.17(-6.81%)
Jan 16, 2009	2.478	2.526	2.410	2.500	3,444,373	+0.08(+3.10%)
Jan 15, 2009	2.341	2.483	2.280	2.425	4,106,027	-0.02(-0.63%)
Jan 14, 2009	2.522	2.522	2.365	2.440	3,980,284	-0.17(-6.48%)
Jan 13, 2009	2.509	2.674	2.463	2.609	6,508,666	+0.09(+3.73%)
Jan 12, 2009	2.701	2.705	2.486	2.515	3,423,507	-0.21(-7.54%)
Jan 09, 2009	2.641	2.751	2.587	2.720	4,519,633	+0.09(+3.44%)
Jan 08, 2009	2.563	2.634	2.512	2.630	3,462,057	+0.09(+3.48%)
Jan 07, 2009	2.677	2.684	2.482	2.542	4,591,635	-0.16(-5.97%)
Jan 06, 2009	2.861	2.861	2.678	2.703	4,810,494	-0.04(-1.35%)
Jan 05, 2009	2.662	2.800	2.636	2.740	4,371,576	+0.07(+2.45%)
Jan 02, 2009	2.616	2.726	2.610	2.675	0	+0.03(+1.28%)
Jan 01, 2009	2.631	2.658	2.602	2.641	0	+0.00(+0.00%)
Dec 31, 2008	2.631	2.658	2.602	2.641	3,150,404	+0.03(+0.96%)
Dec 30, 2008	2.654	2.659	2.573	2.616	6,624,792	+0.10(+3.90%)
Dec 29, 2008	2.455	2.561	2.442	2.518	3,639,771	+0.04(+1.54%)
Dec 26, 2008	2.455	2.515	2.452	2.479	2,321,368	+0.03(+1.16%)
Dec 24, 2008	2.487	2.508	2.427	2.451	1,951,537	-0.00(-0.09%)
Dec 23, 2008	2.464	2.476	2.420	2.453	2,917,363	+0.03(+1.44%)
Dec 22, 2008	2.594	2.606	2.372	2.418	5,015,894	-0.19(-7.16%)
Dec 19, 2008	2.566	2.664	2.533	2.605	3,990,817	+0.07(+2.67%)
Dec 18, 2008	2.598	2.663	2.475	2.537	3,181,491	-0.02(-0.85%)
Dec 17, 2008	2.579	2.612	2.520	2.559	5,023,036	-0.16(-5.82%)
Dec 16, 2008	2.499	2.731	2.490	2.717	4,266,836	+0.21(+8.16%)
Dec 15, 2008	2.379	2.570	2.379	2.512	4,143,669	+0.05(+1.90%)
Dec 12, 2008	2.268	2.483	2.257	2.465	5,263,722	+0.14(+6.05%)
Dec 11, 2008	2.329	2.535	2.296	2.324	5,068,012	-0.05(-2.25%)
Dec 10, 2008	2.281	2.436	2.281	2.378	4,787,556	+0.12(+5.36%)
Dec 09, 2008	2.126	2.295	2.109	2.257	5,778,850	+0.08(+3.45%)
Dec 08, 2008	2.283	2.284	2.138	2.182	4,035,381	+0.01(+0.40%)
Dec 05, 2008	2.011	2.186	1.950	2.173	3,055,913	+0.16(+7.79%)
Dec 04, 2008	2.110	2.153	1.942	2.016	4,364,581	-0.08(-3.85%)
Dec 03, 2008	2.062	2.199	2.021	2.097	4,376,664	-0.05(-2.54%)
Dec 02, 2008	2.035	2.155	2.017	2.151	3,701,359	+0.17(+8.77%)
Dec 01, 2008	2.115	2.149	1.944	1.978	3,019,151	-0.30(-13.34%)
Nov 28, 2008	2.272	2.284	2.233	2.282	1,790,049	-0.05(-2.33%)
Nov 26, 2008	2.122	2.353	2.104	2.336	4,164,589	+0.22(+10.58%)
Nov 25, 2008	2.246	2.264	2.059	2.113	4,667,406	-0.07(-3.15%)
Nov 24, 2008	2.098	2.246	2.083	2.182	4,191,991	+0.14(+6.78%)
Nov 21, 2008	2.047	2.092	1.704	2.043	15,183,813	+0.17(+8.90%)
Nov 20, 2008	2.078	2.122	1.842	1.876	10,168,927	-0.28(-12.87%)
Nov 19, 2008	2.447	2.477	2.147	2.153	5,205,682	-0.34(-13.57%)
Nov 18, 2008	2.444	2.528	2.336	2.491	9,641,065	+0.10(+4.34%)
Nov 17, 2008	2.377	2.485	2.331	2.388	4,779,580	+0.05(+2.24%)
Nov 14, 2008	2.447	2.504	2.318	2.335	4,450,500	-0.27(-10.42%)
Nov 13, 2008	2.285	2.620	2.145	2.607	6,559,280	+0.37(+16.30%)
Nov 12, 2008	2.308	2.372	2.211	2.242	6,436,828	-0.15(-6.34%)
Nov 11, 2008	2.413	2.448	2.315	2.393	4,324,702	-0.14(-5.39%)
Nov 10, 2008	2.574	2.610	2.443	2.530	6,988,810	+0.04(+1.53%)
Nov 07, 2008	2.618	2.618	2.377	2.491	11,022,441	+0.15(+6.43%)
Nov 06, 2008	2.478	2.521	2.293	2.341	5,298,293	-0.14(-5.75%)
Nov 05, 2008	2.594	2.693	2.478	2.484	5,316,014	-0.28(-10.18%)
Nov 04, 2008	2.743	2.777	2.645	2.765	6,437,947	+0.15(+5.76%)