Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	6.092	6.461	6.085	6.435	5,618,014	+0.22(+3.55%)
Dec 30, 2008	6.092	6.351	6.040	6.215	5,115,289	-0.16(-2.54%)
Dec 29, 2008	6.059	6.409	6.007	6.377	10,222,592	+0.41(+6.96%)
Dec 26, 2008	5.664	6.043	5.515	5.962	3,569,291	+0.36(+6.48%)
Dec 24, 2008	5.703	5.722	5.424	5.599	2,549,159	-0.16(-2.81%)
Dec 23, 2008	5.677	5.761	5.502	5.761	8,527,213	+0.36(+6.72%)
Dec 22, 2008	5.632	5.768	5.327	5.398	8,066,422	-0.06(-1.19%)
Dec 19, 2008	5.379	5.593	5.269	5.463	15,572,834	-0.08(-1.52%)
Dec 18, 2008	6.131	6.189	5.366	5.547	14,631,103	-0.58(-9.42%)
Dec 17, 2008	6.247	6.532	6.098	6.124	12,229,539	-0.41(-6.25%)
Dec 16, 2008	6.169	6.545	6.092	6.532	9,626,235	+0.29(+4.56%)
Dec 15, 2008	6.033	6.463	5.975	6.247	12,311,601	+0.29(+4.78%)
Dec 12, 2008	5.645	5.962	5.612	5.962	9,066,852	+0.21(+3.72%)
Dec 11, 2008	5.852	6.280	5.632	5.748	12,358,892	-0.11(-1.88%)
Dec 10, 2008	5.768	6.027	5.703	5.858	13,272,612	+0.40(+7.36%)
Dec 09, 2008	5.340	5.632	5.301	5.457	8,264,866	-0.02(-0.36%)
Dec 08, 2008	5.327	5.528	5.275	5.476	10,906,759	+0.60(+12.37%)
Dec 05, 2008	4.634	4.899	4.316	4.873	10,028,751	+0.19(+4.01%)
Dec 04, 2008	4.692	4.996	4.608	4.685	10,908,811	-0.37(-7.31%)
Dec 03, 2008	5.003	5.301	4.770	5.055	13,258,737	+0.19(+4.00%)
Dec 02, 2008	5.003	5.009	4.575	4.860	13,879,600	+0.48(+10.95%)
Dec 01, 2008	5.048	5.113	4.342	4.381	13,148,345	-0.95(-17.76%)
Nov 28, 2008	5.392	5.431	5.204	5.327	3,527,347	-0.10(-1.91%)
Nov 26, 2008	5.243	5.431	5.133	5.431	8,602,010	+0.24(+4.62%)
Nov 25, 2008	5.327	5.463	4.958	5.191	13,712,785	+0.20(+4.03%)
Nov 24, 2008	4.996	5.184	4.692	4.990	15,797,124	+0.26(+5.48%)
Nov 21, 2008	3.895	4.809	3.694	4.731	21,776,778	+1.28(+36.96%)
Nov 20, 2008	3.603	3.765	3.370	3.454	10,362,157	-0.17(-4.82%)
Nov 19, 2008	3.953	4.160	3.616	3.629	11,520,862	-0.36(-8.94%)
Nov 18, 2008	3.998	4.083	3.843	3.986	7,094,208	+0.05(+1.32%)
Nov 17, 2008	4.024	4.180	3.824	3.934	7,262,342	+0.06(+1.51%)
Nov 14, 2008	4.089	4.245	3.843	3.875	0	-0.18(-4.47%)
Nov 13, 2008	3.700	4.102	3.325	4.057	12,360,479	+0.36(+9.63%)
Nov 12, 2008	4.115	4.115	3.655	3.700	7,475,049	-0.48(-11.47%)
Nov 11, 2008	4.290	4.394	4.076	4.180	5,676,795	-0.23(-5.29%)
Nov 10, 2008	4.549	4.627	4.264	4.413	5,667,910	+0.10(+2.25%)
Nov 07, 2008	4.057	4.316	4.044	4.316	5,981,404	+0.32(+7.94%)
Nov 06, 2008	4.536	4.608	3.979	3.998	9,880,672	-0.44(-9.93%)
Nov 05, 2008	4.796	4.938	4.439	4.439	9,940,672	-0.49(-9.87%)
Nov 04, 2008	4.497	4.951	4.485	4.925	11,395,695	+0.54(+12.43%)
Nov 03, 2008	4.148	4.510	4.122	4.381	8,527,392	+0.07(+1.65%)
Oct 31, 2008	4.407	4.591	4.284	4.310	9,027,961	-0.26(-5.67%)
Oct 30, 2008	4.407	4.569	4.135	4.569	10,557,773	+0.34(+8.13%)
Oct 29, 2008	3.817	4.277	3.804	4.225	13,349,521	+0.43(+11.45%)
Oct 28, 2008	3.402	3.888	3.221	3.791	11,136,940	+0.62(+19.39%)
Oct 27, 2008	3.350	3.467	3.065	3.175	10,527,609	-0.27(-7.72%)
Oct 24, 2008	3.130	3.649	3.007	3.441	15,163,001	+0.04(+1.14%)
Oct 23, 2008	3.376	3.733	3.234	3.402	15,178,676	+0.19(+6.06%)
Oct 22, 2008	3.953	3.953	3.163	3.208	15,768,384	-0.91(-22.17%)
Oct 21, 2008	4.193	4.342	4.037	4.122	8,701,671	-0.29(-6.47%)
Oct 20, 2008	4.193	4.523	4.160	4.407	10,092,816	+0.21(+5.10%)
Oct 17, 2008	4.167	4.912	4.076	4.193	0	-0.15(-3.43%)
Oct 16, 2008	4.912	4.945	4.115	4.342	16,772,298	-0.26(-5.63%)
Oct 15, 2008	5.087	5.204	4.536	4.601	10,256,971	-0.84(-15.38%)
Oct 14, 2008	5.353	5.703	5.288	5.437	16,284,139	+0.11(+2.07%)
Oct 13, 2008	5.820	5.839	5.183	5.327	16,347,404	+0.05(+0.86%)
Oct 10, 2008	5.975	6.098	5.055	5.282	22,978,374	-0.10(-1.93%)
Oct 09, 2008	5.573	5.722	5.385	5.385	16,899,436	-0.41(-7.05%)
Oct 08, 2008	5.009	5.794	4.925	5.794	22,945,060	+1.41(+32.05%)
Oct 07, 2008	4.958	5.003	4.361	4.387	19,898,156	-0.08(-1.74%)
Oct 06, 2008	5.197	5.223	4.083	4.465	24,248,568	-0.61(-12.01%)
Oct 03, 2008	5.016	5.392	4.977	5.074	0	+0.06(+1.29%)
Oct 02, 2008	5.923	5.930	4.932	5.009	19,765,140	-1.27(-20.23%)
Oct 01, 2008	6.383	6.506	6.189	6.280	13,356,246	+0.06(+1.04%)
Sep 30, 2008	6.286	6.455	6.124	6.215	17,708,620	+0.52(+9.10%)
Sep 29, 2008	6.221	6.234	5.625	5.696	14,093,534	-0.44(-7.18%)
Sep 26, 2008	6.260	6.500	6.066	6.137	0	+0.03(+0.53%)
Sep 25, 2008	6.157	6.403	6.092	6.105	12,643,609	+0.12(+1.95%)
Sep 24, 2008	6.137	6.293	5.988	5.988	6,183,616	-0.06(-1.07%)
Sep 23, 2008	6.202	6.273	5.988	6.053	9,670,314	-0.25(-3.91%)
Sep 22, 2008	5.845	6.474	5.826	6.299	16,515,126	+0.75(+13.55%)
Sep 19, 2008	5.619	5.994	5.418	5.547	0	-0.27(-4.68%)
Sep 18, 2008	5.884	6.182	5.625	5.820	25,858,016	+0.40(+7.42%)
Sep 17, 2008	4.886	5.761	4.834	5.418	27,735,436	+0.43(+8.57%)
Sep 16, 2008	4.984	5.003	4.640	4.990	17,707,026	+0.12(+2.53%)
Sep 15, 2008	5.055	5.191	4.841	4.867	11,278,271	-0.43(-8.08%)
Sep 12, 2008	4.873	5.333	4.763	5.295	12,255,081	+0.64(+13.63%)
Sep 11, 2008	4.698	4.912	4.595	4.660	10,074,461	-0.21(-4.39%)
Sep 10, 2008	4.666	4.899	4.562	4.873	19,204,644	+0.23(+5.03%)
Sep 09, 2008	4.932	4.958	4.640	4.640	16,003,445	-0.50(-9.71%)
Sep 08, 2008	5.534	5.560	5.113	5.139	7,781,320	-0.21(-3.88%)
Sep 05, 2008	5.534	5.632	5.230	5.346	0	-0.06(-1.08%)
Sep 04, 2008	5.547	5.599	5.262	5.405	10,773,503	-0.08(-1.42%)
Sep 03, 2008	5.651	5.703	5.359	5.483	11,841,687	-0.03(-0.47%)
Sep 02, 2008	5.502	5.612	5.444	5.508	9,088,662	-0.39(-6.59%)
Aug 29, 2008	6.027	6.059	5.871	5.897	0	-0.22(-3.60%)
Aug 28, 2008	6.293	6.293	6.052	6.118	8,921,903	+0.05(+0.85%)
Aug 27, 2008	6.027	6.085	5.969	6.066	7,562,966	+0.17(+2.86%)
Aug 26, 2008	5.596	6.001	5.593	5.897	10,787,275	+0.23(+4.00%)
Aug 25, 2008	5.794	5.839	5.638	5.670	5,874,728	-0.05(-0.79%)
Aug 22, 2008	5.781	5.845	5.709	5.716	0	-0.31(-5.16%)
Aug 21, 2008	5.722	6.046	5.612	6.027	18,750,554	+0.41(+7.39%)
Aug 20, 2008	5.813	5.826	5.534	5.612	14,029,545	-0.34(-5.66%)
Aug 19, 2008	5.599	6.001	5.560	5.949	10,919,611	+0.25(+4.44%)
Aug 18, 2008	5.891	5.904	5.632	5.696	9,659,308	+0.08(+1.50%)
Aug 15, 2008	5.755	5.813	5.612	5.612	0	-0.29(-4.84%)
Aug 14, 2008	6.241	6.241	5.878	5.897	13,284,661	-0.30(-4.91%)
Aug 13, 2008	5.794	6.215	5.768	6.202	16,892,284	+0.34(+5.86%)
Aug 12, 2008	5.683	5.884	5.619	5.858	15,494,460	+0.25(+4.51%)
Aug 11, 2008	5.845	5.904	5.560	5.606	19,708,856	-0.29(-4.95%)
Aug 08, 2008	6.046	6.053	5.891	5.897	13,681,130	-0.64(-9.81%)
Aug 07, 2008	6.604	6.662	6.461	6.539	9,802,382	+0.01(+0.10%)
Aug 06, 2008	6.474	6.610	6.442	6.532	8,178,686	+0.15(+2.33%)
Aug 05, 2008	6.364	6.578	6.293	6.383	22,029,038	+0.05(+0.72%)
Aug 04, 2008	6.610	6.630	6.111	6.338	19,458,934	-0.30(-4.59%)
Aug 01, 2008	7.148	7.148	6.468	6.643	24,533,550	-1.01(-13.21%)
Jul 31, 2008	7.835	8.003	7.628	7.654	7,821,805	-0.07(-0.92%)
Jul 30, 2008	7.388	7.744	7.362	7.725	10,267,552	+0.00(+0.00%)
Jul 29, 2008	7.725	7.913	7.660	7.725	5,905,275	-0.09(-1.16%)
Jul 28, 2008	7.913	8.075	7.725	7.816	7,289,519	+0.01(+0.17%)
Jul 25, 2008	7.712	7.822	7.595	7.803	5,159,730	+0.07(+0.92%)
Jul 24, 2008	7.816	7.848	7.647	7.731	8,523,639	-0.03(-0.33%)
Jul 23, 2008	7.874	7.880	7.679	7.757	18,285,320	-0.42(-5.15%)
Jul 22, 2008	8.263	8.444	8.146	8.178	7,758,312	-0.17(-2.09%)
Jul 21, 2008	8.185	8.425	8.152	8.353	9,612,228	-0.01(-0.08%)
Jul 18, 2008	8.489	8.554	8.321	8.360	10,950,904	-0.06(-0.77%)
Jul 17, 2008	8.645	8.703	8.360	8.425	8,162,115	-0.10(-1.14%)
Jul 16, 2008	8.768	8.775	8.425	8.522	11,048,183	+0.03(+0.31%)
Jul 15, 2008	8.587	8.742	8.360	8.496	13,697,248	+0.34(+4.13%)
Jul 14, 2008	8.133	8.300	8.081	8.159	6,866,716	+0.08(+1.04%)
Jul 11, 2008	7.893	8.165	7.848	8.075	11,881,436	+0.29(+3.66%)
Jul 10, 2008	7.731	7.854	7.647	7.790	7,537,782	+0.14(+1.78%)
Jul 09, 2008	7.803	7.965	7.621	7.654	4,531,929	-0.05(-0.59%)
Jul 08, 2008	7.712	7.783	7.608	7.699	5,447,843	-0.05(-0.59%)
Jul 07, 2008	7.751	7.848	7.679	7.744	6,998,196	-0.25(-3.08%)
Jul 04, 2008	8.075	8.140	7.848	7.990	7,494,234	+0.00(+0.00%)
Jul 03, 2008	8.075	8.140	7.848	7.990	7,494,234	-0.05(-0.56%)
Jul 02, 2008	8.353	8.353	8.036	8.036	6,888,996	-0.15(-1.82%)
Jul 01, 2008	8.165	8.373	8.068	8.185	10,573,170	-0.01(-0.16%)
Jun 30, 2008	8.191	8.289	8.036	8.198	8,510,637	+0.07(+0.88%)
Jun 27, 2008	8.133	8.185	7.939	8.127	14,120,218	+0.40(+5.20%)
Jun 26, 2008	7.660	7.806	7.550	7.725	11,487,715	+0.21(+2.76%)
Jun 25, 2008	7.466	7.530	7.252	7.517	12,760,260	+0.21(+2.84%)
Jun 24, 2008	7.154	7.420	7.129	7.310	12,091,797	+0.12(+1.71%)
Jun 23, 2008	6.980	7.213	6.908	7.187	8,744,815	-0.04(-0.54%)
Jun 20, 2008	7.064	7.252	7.051	7.226	9,995,765	+0.17(+2.48%)
Jun 19, 2008	7.219	7.245	7.031	7.051	7,073,043	-0.10(-1.36%)
Jun 18, 2008	7.090	7.174	6.986	7.148	8,610,443	-0.08(-1.16%)
Jun 17, 2008	7.258	7.271	7.142	7.232	9,904,993	-0.06(-0.89%)
Jun 16, 2008	7.368	7.479	7.116	7.297	6,068,053	+0.08(+1.17%)
Jun 13, 2008	7.025	7.252	7.012	7.213	9,157,631	+0.05(+0.63%)
Jun 12, 2008	7.297	7.433	7.109	7.167	15,914,474	-0.41(-5.47%)
Jun 11, 2008	7.589	7.692	7.485	7.582	11,039,827	-0.16(-2.01%)
Jun 10, 2008	7.770	7.906	7.705	7.738	8,438,031	-0.38(-4.63%)
Jun 09, 2008	8.140	8.211	8.042	8.114	4,813,093	-0.03(-0.32%)
Jun 06, 2008	8.003	8.230	7.997	8.140	9,850,544	+0.00(+0.00%)
Jun 05, 2008	7.841	8.165	7.828	8.140	9,283,710	+0.19(+2.45%)
Jun 04, 2008	8.075	8.101	7.887	7.945	9,646,992	-0.16(-2.00%)
Jun 03, 2008	8.276	8.308	8.107	8.107	6,996,349	-0.24(-2.87%)
Jun 02, 2008	8.308	8.392	8.263	8.347	5,017,952	-0.03(-0.39%)
May 30, 2008	8.425	8.425	8.263	8.379	7,390,472	+0.02(+0.23%)
May 29, 2008	8.502	8.548	8.302	8.360	8,643,484	-0.32(-3.73%)
May 28, 2008	8.580	8.723	8.470	8.684	7,217,226	+0.03(+0.37%)
May 27, 2008	8.658	8.788	8.639	8.652	12,854,925	-0.43(-4.71%)
May 26, 2008	9.196	9.261	9.047	9.079	0	+0.00(+0.00%)
May 23, 2008	9.196	9.261	9.047	9.079	6,873,866	-0.10(-1.13%)
May 22, 2008	9.176	9.300	9.125	9.183	10,130,939	+0.10(+1.07%)
May 21, 2008	9.150	9.235	9.060	9.086	11,768,149	-0.10(-1.13%)
May 20, 2008	9.060	9.228	9.001	9.189	7,092,691	+0.01(+0.07%)
May 19, 2008	9.293	9.306	9.138	9.183	6,524,992	-0.01(-0.14%)
May 16, 2008	9.105	9.254	8.982	9.196	9,240,754	+0.19(+2.09%)
May 15, 2008	8.885	9.008	8.807	9.008	8,505,504	+0.25(+2.81%)
May 14, 2008	8.826	8.917	8.710	8.762	12,215,287	-0.17(-1.89%)
May 13, 2008	8.833	9.040	8.412	8.930	8,287,323	-0.06(-0.72%)
May 12, 2008	8.710	9.112	8.710	8.995	10,807,091	+0.07(+0.80%)
May 09, 2008	8.950	9.034	8.801	8.924	4,154,595	-0.08(-0.94%)
May 08, 2008	8.781	9.008	8.736	9.008	7,167,375	+0.32(+3.73%)
May 07, 2008	8.788	8.865	8.664	8.684	5,282,355	-0.12(-1.40%)
May 06, 2008	8.639	8.878	8.619	8.807	7,528,591	+0.28(+3.27%)
May 05, 2008	8.561	8.606	8.502	8.528	6,109,655	+0.03(+0.38%)
May 02, 2008	8.451	8.587	8.334	8.496	9,379,360	+0.01(+0.08%)
May 01, 2008	8.639	8.671	8.308	8.489	12,819,472	-0.26(-2.96%)
Apr 30, 2008	8.593	8.820	8.554	8.749	10,341,868	+0.12(+1.35%)
Apr 29, 2008	8.801	8.865	8.600	8.632	8,773,791	-0.32(-3.62%)
Apr 28, 2008	9.040	9.163	8.956	8.956	5,874,152	-0.03(-0.29%)
Apr 25, 2008	8.969	9.008	8.839	8.982	14,208,106	+0.10(+1.09%)
Apr 24, 2008	8.956	9.047	8.865	8.885	8,995,952	-0.25(-2.77%)
Apr 23, 2008	9.060	9.163	8.976	9.138	7,996,496	-0.10(-1.05%)
Apr 22, 2008	9.332	9.449	9.215	9.235	6,979,361	-0.09(-0.97%)
Apr 21, 2008	9.397	9.397	9.176	9.325	7,629,842	+0.05(+0.49%)
Apr 18, 2008	9.559	9.675	9.254	9.280	13,143,864	-0.41(-4.28%)
Apr 17, 2008	9.662	9.818	9.643	9.695	6,371,938	-0.10(-0.99%)
Apr 16, 2008	9.552	9.818	9.481	9.792	10,581,989	+0.46(+4.93%)
Apr 15, 2008	9.494	9.533	9.222	9.332	4,968,274	-0.09(-0.96%)
Apr 14, 2008	9.423	9.598	9.364	9.423	5,940,621	+0.14(+1.47%)
Apr 11, 2008	9.475	9.513	9.274	9.287	5,144,974	-0.12(-1.24%)
Apr 10, 2008	9.455	9.507	9.267	9.403	6,884,918	+0.08(+0.83%)
Apr 09, 2008	8.976	9.423	8.976	9.325	17,350,260	+0.41(+4.58%)
Apr 08, 2008	8.872	9.034	8.826	8.917	8,057,380	-0.06(-0.72%)
Apr 07, 2008	8.839	9.021	8.839	8.982	15,629,368	+0.10(+1.09%)
Apr 04, 2008	8.846	8.924	8.781	8.885	4,892,426	+0.01(+0.07%)
Apr 03, 2008	8.801	8.930	8.768	8.878	8,937,866	-0.17(-1.86%)
Apr 02, 2008	8.878	9.066	8.820	9.047	7,644,401	+0.27(+3.10%)
Apr 01, 2008	8.768	8.865	8.600	8.775	11,449,130	-0.19(-2.10%)
Mar 31, 2008	9.034	9.228	8.865	8.963	9,954,364	-0.38(-4.02%)
Mar 28, 2008	9.241	9.449	9.131	9.338	5,254,348	-0.05(-0.48%)
Mar 27, 2008	9.662	9.693	9.351	9.384	7,869,025	-0.27(-2.75%)
Mar 26, 2008	9.416	9.649	9.358	9.649	7,904,181	+0.27(+2.90%)
Mar 25, 2008	9.364	9.429	9.209	9.377	15,816,337	+0.12(+1.26%)
Mar 24, 2008	9.656	9.714	9.150	9.261	11,428,482	-0.38(-3.97%)
Mar 21, 2008	9.300	9.643	9.176	9.643	17,396,332	+0.00(+0.00%)
Mar 20, 2008	9.300	9.643	9.176	9.643	17,396,176	+0.01(+0.13%)
Mar 19, 2008	10.17	10.19	9.591	9.630	14,860,061	-0.40(-3.94%)
Mar 18, 2008	10.63	10.63	9.986	10.03	12,498,496	-0.41(-3.97%)
Mar 17, 2008	10.33	10.82	10.24	10.44	16,550,472	-0.20(-1.89%)
Mar 14, 2008	10.70	10.92	10.56	10.64	13,589,108	-0.01(-0.06%)
Mar 13, 2008	10.39	10.82	10.37	10.65	16,728,811	+0.47(+4.65%)
Mar 12, 2008	10.08	10.35	10.05	10.17	8,350,566	-0.02(-0.19%)
Mar 11, 2008	10.03	10.19	9.844	10.19	9,699,638	+0.49(+5.01%)
Mar 10, 2008	10.17	10.17	9.688	9.708	8,708,158	-0.57(-5.55%)
Mar 07, 2008	10.32	10.44	10.14	10.28	13,301,399	+0.07(+0.70%)
Mar 06, 2008	10.05	10.30	9.999	10.21	17,503,038	+0.43(+4.37%)
Mar 05, 2008	9.740	9.799	9.630	9.779	10,617,036	+0.23(+2.44%)
Mar 04, 2008	9.799	9.844	9.442	9.546	14,390,300	-0.08(-0.81%)
Mar 03, 2008	9.688	9.695	9.513	9.624	14,711,588	+0.43(+4.65%)
Feb 29, 2008	9.189	9.313	9.040	9.196	15,015,866	-0.11(-1.18%)
Feb 28, 2008	9.157	9.358	9.150	9.306	9,801,310	+0.03(+0.28%)
Feb 27, 2008	9.209	9.500	9.112	9.280	18,355,070	+0.32(+3.54%)
Feb 26, 2008	9.112	9.125	8.859	8.963	19,337,808	-0.29(-3.08%)
Feb 25, 2008	9.358	9.364	9.047	9.248	10,333,210	-0.40(-4.16%)
Feb 22, 2008	9.805	9.876	9.436	9.649	12,064,185	+0.01(+0.13%)
Feb 21, 2008	9.805	10.10	9.624	9.637	21,763,824	+0.27(+2.84%)
Feb 20, 2008	9.027	9.442	8.950	9.371	16,759,116	+0.28(+3.06%)
Feb 19, 2008	8.995	9.138	8.846	9.092	13,858,170	+0.52(+6.13%)
Feb 18, 2008	8.664	8.697	8.489	8.567	0	+0.00(+0.00%)
Feb 15, 2008	8.664	8.697	8.489	8.567	7,235,417	-0.02(-0.23%)
Feb 14, 2008	8.742	8.781	8.574	8.587	7,053,126	-0.11(-1.27%)
Feb 13, 2008	8.794	8.826	8.567	8.697	7,726,115	+0.08(+0.98%)
Feb 12, 2008	8.794	8.878	8.587	8.613	10,566,290	+0.00(+0.00%)
Feb 11, 2008	8.755	8.846	8.502	8.613	10,078,859	-0.23(-2.64%)
Feb 08, 2008	8.788	8.995	8.742	8.846	10,116,246	+0.12(+1.34%)
Feb 07, 2008	8.924	8.976	8.626	8.729	13,507,738	-0.22(-2.46%)
Feb 06, 2008	9.073	9.125	8.930	8.950	22,322,852	+0.18(+2.07%)
Feb 05, 2008	8.794	8.898	8.729	8.768	26,970,786	-0.20(-2.24%)
Feb 04, 2008	8.976	9.021	8.723	8.969	12,418,731	-0.16(-1.70%)
Feb 01, 2008	9.559	9.624	8.852	9.125	31,856,328	-0.60(-6.13%)
Jan 31, 2008	9.507	9.766	9.442	9.721	13,251,549	-0.08(-0.79%)
Jan 30, 2008	9.831	10.08	9.656	9.799	10,362,991	+0.06(+0.67%)
Jan 29, 2008	9.721	9.818	9.572	9.734	11,019,077	+0.04(+0.40%)
Jan 28, 2008	9.546	9.760	9.371	9.695	13,734,373	-0.12(-1.25%)
Jan 25, 2008	9.734	10.07	9.520	9.818	21,366,682	-1.00(-9.28%)
Jan 24, 2008	10.50	10.92	10.50	10.82	13,082,347	+0.60(+5.83%)
Jan 23, 2008	9.533	10.50	9.513	10.23	15,148,817	-0.22(-2.11%)
Jan 22, 2008	9.598	10.53	9.559	10.45	14,729,656	-0.17(-1.59%)
Jan 21, 2008	10.58	10.69	10.11	10.62	0	+0.00(+0.00%)
Jan 18, 2008	10.58	10.69	10.11	10.62	10,117,058	+0.05(+0.43%)
Jan 17, 2008	10.91	11.13	10.45	10.57	10,965,990	-0.17(-1.57%)
Jan 16, 2008	10.80	10.98	10.32	10.74	14,717,758	-0.03(-0.30%)
Jan 15, 2008	11.26	11.33	10.64	10.77	18,412,130	-0.60(-5.30%)
Jan 14, 2008	11.54	11.72	11.32	11.37	9,883,626	+0.10(+0.86%)
Jan 11, 2008	11.48	11.54	11.17	11.28	11,222,133	-0.14(-1.19%)
Jan 10, 2008	10.93	11.57	10.93	11.41	9,904,707	+0.39(+3.53%)
Jan 09, 2008	11.04	11.15	10.94	11.02	23,916,326	+0.19(+1.80%)
Jan 08, 2008	10.82	11.11	10.76	10.83	19,779,506	+0.64(+6.23%)
Jan 07, 2008	10.43	10.52	10.05	10.19	8,058,693	-0.31(-2.96%)
Jan 04, 2008	10.67	10.78	10.45	10.50	10,541,781	-0.01(-0.12%)
Jan 03, 2008	10.23	10.61	10.17	10.52	17,551,008	+0.54(+5.39%)
Jan 02, 2008	9.423	10.08	9.397	9.980	19,237,678	+0.78(+8.45%)