Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.34	11.35	11.06	11.25	86,158,168	+0.17(+1.54%)
Sep 29, 2010	11.13	11.25	11.06	11.08	247,602	+0.04(+0.39%)
Sep 28, 2010	11.15	11.17	10.99	11.04	10,151	-0.09(-0.78%)
Sep 27, 2010	10.88	11.13	10.78	11.12	113,453,672	+0.29(+2.69%)
Sep 24, 2010	11.04	11.12	10.81	10.83	359,364,992	-0.21(-1.88%)
Sep 23, 2010	10.82	11.35	10.80	11.04	346,121	+0.27(+2.54%)
Sep 22, 2010	10.93	10.94	10.68	10.77	80,990,664	-0.20(-1.87%)
Sep 21, 2010	11.14	11.20	10.84	10.97	64,186,572	-0.18(-1.59%)
Sep 20, 2010	11.02	11.21	10.88	11.15	52,393,416	+0.14(+1.30%)
Sep 17, 2010	11.01	11.03	10.85	11.01	44,333,640	+0.14(+1.31%)
Sep 15, 2010	10.61	10.91	10.55	10.86	58,431,892	-0.07(-0.68%)
Sep 14, 2010	11.41	11.42	10.92	10.94	16,118	-0.36(-3.19%)
Sep 13, 2010	11.28	11.46	11.25	11.30	51,067,036	+0.18(+1.62%)
Sep 10, 2010	11.23	11.26	11.08	11.12	31,415,836	-0.07(-0.61%)
Sep 09, 2010	11.24	11.34	10.99	11.19	445,775	-0.15(-1.31%)
Sep 08, 2010	11.49	11.50	11.30	11.33	480,760	+0.03(+0.27%)
Sep 07, 2010	11.61	11.62	11.28	11.30	58,950	-0.32(-2.77%)
Sep 03, 2010	11.47	11.66	11.39	11.63	74,911,400	+0.46(+4.14%)
Sep 02, 2010	11.18	11.19	10.89	11.16	198,524	+0.29(+2.62%)
Sep 01, 2010	10.53	10.90	10.49	10.88	39,732,420	+0.56(+5.41%)
Aug 31, 2010	10.31	10.37	10.20	10.32	201,261	+0.14(+1.37%)
Aug 30, 2010	10.43	10.47	10.17	10.18	25,562,830	-0.30(-2.87%)
Aug 27, 2010	10.48	10.52	10.20	10.48	40,529,360	+0.06(+0.57%)
Aug 26, 2010	10.42	10.62	10.25	10.42	42,192	+0.06(+0.60%)
Aug 25, 2010	10.34	10.40	10.08	10.36	42,876	-0.04(-0.36%)
Aug 24, 2010	10.44	10.55	10.38	10.40	33,605,948	-0.16(-1.50%)
Aug 23, 2010	10.76	10.79	10.56	10.56	22,041,114	-0.12(-1.13%)
Aug 20, 2010	10.71	10.72	10.50	10.68	36,991,412	-0.04(-0.35%)
Aug 19, 2010	10.83	10.91	10.69	10.71	30,435	-0.43(-3.90%)
Aug 18, 2010	11.31	11.33	11.11	11.15	61,113	-0.23(-2.02%)
Aug 17, 2010	11.46	11.51	11.35	11.38	25,951	+0.16(+1.47%)
Aug 16, 2010	11.13	11.25	11.11	11.21	20,509,118	+0.09(+0.78%)
Aug 13, 2010	11.13	11.20	11.07	11.13	18,967,988	+0.04(+0.39%)
Aug 12, 2010	10.97	11.28	10.95	11.08	31,443,074	-0.03(-0.28%)
Aug 11, 2010	11.11	11.44	11.10	11.11	44,289,740	-0.41(-3.58%)
Aug 10, 2010	11.53	11.72	11.47	11.53	322	-0.29(-2.47%)
Aug 09, 2010	11.91	11.95	11.78	11.82	17,989,342	-0.07(-0.60%)
Aug 06, 2010	11.89	11.99	11.74	11.89	30,325,470	-0.11(-0.91%)
Aug 05, 2010	11.89	12.02	11.89	12.00	27,378,600	+0.01(+0.08%)
Aug 04, 2010	11.96	12.04	11.83	11.99	11,792	+0.15(+1.23%)
Aug 03, 2010	11.56	11.95	11.49	11.84	15,219	+0.23(+1.95%)
Aug 02, 2010	11.40	11.67	11.37	11.62	35,491,304	+0.40(+3.53%)
Jul 30, 2010	11.22	11.27	10.87	11.22	45,880,804	+0.24(+2.19%)
Jul 29, 2010	11.06	11.14	10.93	10.98	4,548	+0.00(+0.00%)
Jul 28, 2010	11.13	11.20	10.96	10.98	31,553,308	-0.18(-1.57%)
Jul 27, 2010	11.26	11.33	11.07	11.16	23,598,524	-0.03(-0.28%)
Jul 26, 2010	11.13	11.21	11.06	11.19	24,470,372	+0.00(+0.00%)
Jul 23, 2010	11.14	11.22	11.03	11.19	30,118,544	+0.00(+0.03%)
Jul 22, 2010	11.12	11.35	11.11	11.18	8,609	+0.25(+2.31%)
Jul 21, 2010	11.24	11.27	10.87	10.93	37,809,532	-0.18(-1.58%)
Jul 20, 2010	10.54	11.14	10.51	11.11	6,504	+0.44(+4.13%)
Jul 19, 2010	10.67	10.76	10.57	10.67	29,416,248	+0.03(+0.26%)
Jul 16, 2010	10.64	10.80	10.63	10.64	32,897,952	-0.14(-1.34%)
Jul 15, 2010	10.95	10.99	10.76	10.78	34,987,056	-0.20(-1.80%)
Jul 14, 2010	10.83	11.06	10.83	10.98	26,915	+0.01(+0.06%)
Jul 13, 2010	11.11	11.15	10.95	10.97	34,685	-0.08(-0.75%)
Jul 12, 2010	11.13	11.18	10.96	11.06	31,696,470	-0.15(-1.37%)
Jul 09, 2010	11.21	11.28	11.06	11.21	32,611,190	+0.08(+0.69%)
Jul 08, 2010	11.08	11.14	10.89	11.13	33,909	+0.11(+0.98%)
Jul 07, 2010	10.63	11.04	10.61	11.03	51,105,608	+0.40(+3.80%)
Jul 06, 2010	10.76	10.87	10.53	10.62	7,136	+0.10(+1.00%)
Jul 02, 2010	10.52	10.62	10.43	10.52	38,650,224	+0.12(+1.19%)
Jul 01, 2010	10.39	10.62	10.21	10.39	65,230,528	-0.18(-1.75%)
Jun 30, 2010	10.62	10.92	10.56	10.58	4,739	+0.04(+0.35%)
Jun 29, 2010	10.61	10.67	10.48	10.54	42,016	-0.59(-5.29%)
Jun 25, 2010	11.13	11.23	10.84	11.13	43,496,044	+0.22(+1.98%)
Jun 24, 2010	11.12	11.17	10.87	10.92	10,779	-0.33(-2.91%)
Jun 23, 2010	11.37	11.37	11.05	11.24	65,206,836	-0.24(-2.12%)
Jun 22, 2010	11.96	11.96	11.46	11.49	24,122	-0.43(-3.62%)
Jun 21, 2010	12.06	12.22	11.78	11.92	53,222,792	+0.11(+0.97%)
Jun 18, 2010	11.80	11.92	11.78	11.80	32,417,500	+0.02(+0.13%)
Jun 17, 2010	12.02	12.02	11.68	11.79	46,979,076	-0.09(-0.75%)
Jun 16, 2010	11.51	11.98	11.49	11.88	48,925,416	+0.19(+1.61%)
Jun 15, 2010	11.53	11.70	11.45	11.69	1,622	+0.22(+1.91%)
Jun 14, 2010	11.94	11.94	11.45	11.47	54,939,992	-0.34(-2.90%)
Jun 11, 2010	11.67	11.91	11.64	11.81	39,688,600	-0.08(-0.65%)
Jun 10, 2010	11.90	12.00	11.73	11.89	8,917	+0.31(+2.69%)
Jun 09, 2010	11.59	11.91	11.50	11.58	75,964,552	+0.14(+1.24%)
Jun 08, 2010	11.25	11.48	11.17	11.44	324	+0.31(+2.77%)
Jun 07, 2010	11.25	11.45	11.13	11.13	48,734,504	+0.01(+0.12%)
Jun 04, 2010	11.12	11.55	11.08	11.12	64,709,148	-0.01(-0.09%)
Jun 03, 2010	11.54	11.54	11.04	11.13	42,732,704	-0.22(-1.93%)
Jun 02, 2010	11.13	11.34	11.00	11.34	337,985	+0.36(+3.28%)
Jun 01, 2010	11.24	11.47	10.94	10.98	11,298	+0.00(+0.03%)
May 28, 2010	10.98	11.07	10.79	10.98	61,669,344	+0.03(+0.31%)
May 27, 2010	10.76	10.95	10.68	10.95	64,646,772	+0.60(+5.81%)
May 26, 2010	10.35	10.67	10.22	10.35	2,433	+0.21(+2.07%)
May 25, 2010	9.747	10.16	9.621	10.14	1,297	-0.08(-0.78%)
May 24, 2010	10.51	10.56	10.20	10.22	55,912,108	-0.29(-2.76%)
May 21, 2010	9.997	10.54	9.960	10.51	82,770,280	+0.23(+2.24%)
May 20, 2010	10.23	10.50	10.19	10.28	23,680	-0.52(-4.85%)
May 19, 2010	10.89	11.14	10.68	10.80	79,057,128	-0.32(-2.91%)
May 18, 2010	11.56	11.60	11.05	11.12	682,975	-0.22(-1.98%)
May 17, 2010	11.54	11.65	11.09	11.35	59,809,124	-0.18(-1.59%)
May 14, 2010	11.53	11.54	11.18	11.53	57,881,000	-0.11(-0.92%)
May 13, 2010	11.79	11.85	11.64	11.64	48,606,400	-0.06(-0.47%)
May 12, 2010	11.75	11.82	11.62	11.69	50,058,024	+0.09(+0.82%)
May 11, 2010	11.80	11.83	11.56	11.60	40,008	-0.25(-2.07%)
May 10, 2010	11.80	11.87	11.72	11.84	67,748,712	+0.67(+5.97%)
May 07, 2010	11.33	11.55	10.82	11.18	105,334,880	-0.03(-0.30%)
May 06, 2010	11.21	11.94	10.41	11.21	4,652	-0.39(-3.33%)
May 05, 2010	11.68	11.99	11.53	11.60	71,046,712	-0.35(-2.92%)
May 04, 2010	12.27	12.28	11.76	11.95	89,564	-0.61(-4.88%)
May 03, 2010	12.90	12.96	12.50	12.56	56,600,044	-0.43(-3.30%)
Apr 30, 2010	13.09	13.16	12.85	12.99	39,887,924	-0.08(-0.61%)
Apr 29, 2010	12.96	13.12	12.89	13.07	38,472,140	+0.29(+2.28%)
Apr 28, 2010	12.78	12.84	12.43	12.78	51,861,656	+0.14(+1.14%)
Apr 27, 2010	12.98	13.02	12.58	12.63	57,185	-0.59(-4.45%)
Apr 26, 2010	13.44	13.45	13.19	13.22	26,750,690	-0.13(-0.99%)
Apr 23, 2010	13.17	13.35	13.08	13.35	23,650,824	+0.13(+1.00%)
Apr 22, 2010	13.12	13.26	12.96	13.22	34,409,660	-0.01(-0.09%)
Apr 21, 2010	13.35	13.43	13.01	13.23	33,583	-0.16(-1.18%)
Apr 20, 2010	13.26	13.44	13.18	13.39	15,672	+0.34(+2.64%)
Apr 19, 2010	12.72	13.07	12.66	13.05	53,432,108	+0.18(+1.42%)
Apr 16, 2010	13.06	13.12	12.77	12.86	58,698,956	-0.34(-2.58%)
Apr 15, 2010	13.48	13.48	13.14	13.20	37,199,752	-0.24(-1.79%)
Apr 14, 2010	13.43	13.48	13.30	13.44	37,049,772	+0.13(+1.01%)
Apr 13, 2010	13.39	13.41	13.08	13.31	49,953,144	-0.10(-0.73%)
Apr 12, 2010	13.73	13.76	13.33	13.41	51,393,708	-0.35(-2.54%)
Apr 09, 2010	13.89	13.95	13.66	13.76	32,656,566	-0.06(-0.42%)
Apr 08, 2010	13.72	13.85	13.60	13.81	33,840,420	-0.04(-0.31%)
Apr 07, 2010	14.09	14.12	13.73	13.86	45,314,672	-0.24(-1.73%)
Apr 06, 2010	13.92	14.17	13.87	14.10	35,624,832	+0.08(+0.54%)
Apr 05, 2010	13.98	14.05	13.89	14.02	32,480,420	+0.22(+1.59%)
Apr 01, 2010	13.80	13.81	13.81	13.81	39,546,788	+0.27(+1.98%)
Mar 31, 2010	13.37	13.60	13.31	13.54	37,608,312	+0.16(+1.18%)
Mar 30, 2010	13.50	13.58	13.31	13.38	33,945,924	-0.00(-0.02%)
Mar 29, 2010	13.08	13.44	13.06	13.38	45,709,140	+0.27(+2.04%)
Mar 26, 2010	13.31	13.33	12.93	13.12	61,730,724	-0.15(-1.12%)
Mar 25, 2010	13.77	13.81	13.22	13.26	48,477,068	-0.39(-2.87%)
Mar 24, 2010	13.52	13.95	13.50	13.66	45,876,992	-0.06(-0.42%)
Mar 23, 2010	13.80	13.85	13.57	13.71	44,621,484	+0.03(+0.24%)
Mar 22, 2010	13.38	13.73	13.29	13.68	60,946,288	-0.14(-1.01%)
Mar 19, 2010	14.06	14.08	13.73	13.82	58,827,940	-0.24(-1.73%)
Mar 18, 2010	14.09	14.29	13.94	14.06	39,199,240	-0.19(-1.32%)
Mar 17, 2010	14.35	14.42	14.20	14.25	34,521,232	-0.05(-0.34%)
Mar 16, 2010	14.17	14.30	14.05	14.30	42,779,968	+0.12(+0.81%)
Mar 15, 2010	14.04	14.20	14.00	14.19	54,994,532	-0.14(-1.00%)
Mar 12, 2010	14.34	14.39	14.27	14.33	57,903,856	+0.10(+0.73%)
Mar 11, 2010	14.18	14.32	14.09	14.23	46,216,420	+0.06(+0.43%)
Mar 10, 2010	14.06	14.21	13.98	14.16	59,260,980	+0.24(+1.70%)
Mar 09, 2010	13.53	14.01	13.47	13.93	62,072,944	+0.31(+2.28%)
Mar 08, 2010	13.67	13.73	13.47	13.62	36,784,196	-0.06(-0.42%)
Mar 05, 2010	13.46	13.71	13.43	13.67	43,463,956	+0.33(+2.49%)
Mar 04, 2010	13.48	13.56	13.16	13.34	39,781,908	-0.05(-0.41%)
Mar 03, 2010	13.46	13.69	13.31	13.40	58,425,808	+0.03(+0.23%)
Mar 02, 2010	13.32	13.48	13.27	13.37	49,856,964	+0.18(+1.36%)
Mar 01, 2010	13.11	13.19	12.88	13.19	44,419,520	+0.21(+1.64%)
Feb 26, 2010	12.85	13.00	12.65	12.98	46,623,488	+0.24(+1.89%)
Feb 25, 2010	12.34	12.75	12.28	12.73	51,307,112	+0.11(+0.84%)
Feb 24, 2010	12.75	12.79	12.49	12.63	42,355,608	-0.10(-0.76%)
Feb 23, 2010	12.94	12.95	12.56	12.73	54,132,308	-0.23(-1.74%)
Feb 22, 2010	13.10	13.14	12.91	12.95	39,962,092	-0.01(-0.07%)
Feb 19, 2010	12.89	13.06	12.79	12.96	36,445,376	+0.22(+1.76%)
Feb 18, 2010	12.65	12.96	12.62	12.74	46,996,660	+0.05(+0.37%)
Feb 17, 2010	12.87	12.87	12.57	12.69	40,995,800	+0.03(+0.22%)
Feb 16, 2010	12.62	12.70	12.52	12.66	39,524,744	+0.23(+1.81%)
Feb 12, 2010	12.19	12.44	12.44	12.44	37,075,916	+0.07(+0.57%)
Feb 11, 2010	12.44	12.47	12.12	12.37	72,642,696	+0.27(+2.24%)
Feb 10, 2010	12.07	12.29	11.88	12.10	61,250,092	+0.07(+0.56%)
Feb 09, 2010	12.07	12.25	11.91	12.03	82,275,912	+0.41(+3.51%)
Feb 08, 2010	11.76	12.02	11.58	11.62	57,875,932	-0.18(-1.50%)
Feb 05, 2010	11.71	11.82	11.29	11.80	94,543,448	-0.02(-0.13%)
Feb 04, 2010	12.35	12.35	11.77	11.81	79,556,360	-0.78(-6.21%)
Feb 03, 2010	12.63	12.72	12.54	12.59	33,960,388	-0.17(-1.36%)
Feb 02, 2010	12.76	12.83	12.57	12.77	51,821,888	+0.24(+1.91%)
Feb 01, 2010	12.46	12.70	12.38	12.53	48,079,840	+0.19(+1.51%)
Jan 29, 2010	12.79	12.88	12.18	12.34	62,570,960	-0.28(-2.19%)
Jan 28, 2010	12.74	12.84	12.35	12.62	52,974,192	+0.06(+0.51%)
Jan 27, 2010	12.38	12.62	12.21	12.56	49,313,128	+0.16(+1.33%)
Jan 26, 2010	12.37	12.68	12.28	12.39	55,219,268	-0.15(-1.19%)
Jan 25, 2010	13.01	13.01	12.47	12.54	65,016,404	-0.25(-1.95%)
Jan 22, 2010	12.80	12.96	12.66	12.79	80,274,016	-0.22(-1.72%)
Jan 21, 2010	13.51	13.59	12.93	13.01	76,826,304	-0.56(-4.16%)
Jan 20, 2010	13.74	13.78	13.44	13.58	56,994,352	-0.46(-3.25%)
Jan 19, 2010	13.93	14.07	13.91	14.03	48,650,680	+0.23(+1.68%)
Jan 15, 2010	13.85	13.80	13.80	13.80	46,435,452	+0.07(+0.51%)
Jan 14, 2010	14.00	14.05	13.71	13.73	72,980,256	-0.38(-2.72%)
Jan 13, 2010	14.39	14.42	13.73	14.12	74,538,704	-0.20(-1.42%)
Jan 12, 2010	14.41	14.43	14.18	14.32	38,709,760	-0.31(-2.14%)
Jan 11, 2010	14.85	14.97	14.53	14.63	49,645,004	-0.11(-0.74%)
Jan 08, 2010	14.72	14.79	14.55	14.74	38,058,588	+0.08(+0.54%)
Jan 07, 2010	14.84	14.86	14.63	14.66	42,542,940	-0.22(-1.45%)
Jan 06, 2010	14.64	15.01	14.61	14.88	41,292,112	+0.22(+1.47%)
Jan 05, 2010	14.81	14.85	14.60	14.66	54,140,448	-0.15(-1.03%)
Jan 04, 2010	14.87	14.96	14.75	14.82	48,120,532	+0.31(+2.14%)
Dec 31, 2009	14.48	14.51	14.51	14.51	14,382,144	+0.00(+0.00%)
Dec 30, 2009	14.57	14.59	14.46	14.51	20,874,468	-0.08(-0.54%)
Dec 29, 2009	14.67	14.73	14.46	14.58	21,999,806	-0.07(-0.46%)
Dec 28, 2009	14.56	14.69	14.49	14.65	20,057,256	+0.25(+1.75%)
Dec 24, 2009	14.57	14.57	14.30	14.40	8,824,760	+0.09(+0.59%)
Dec 23, 2009	14.25	14.71	14.01	14.31	34,277,256	+0.29(+2.06%)
Dec 22, 2009	14.14	14.22	13.96	14.02	49,509,444	-0.20(-1.39%)
Dec 21, 2009	14.31	14.37	13.83	14.22	38,712,708	+0.06(+0.41%)
Dec 18, 2009	14.25	14.47	14.15	14.16	47,903,220	-0.19(-1.29%)
Dec 17, 2009	14.47	14.55	14.22	14.35	42,894,644	-0.48(-3.22%)
Dec 16, 2009	14.84	15.01	14.78	14.83	46,082,624	+0.12(+0.81%)
Dec 15, 2009	14.63	14.88	14.62	14.71	37,188,300	+0.02(+0.10%)
Dec 14, 2009	14.74	14.82	14.64	14.69	32,727,418	+0.04(+0.27%)
Dec 11, 2009	14.88	14.89	14.58	14.65	49,862,232	-0.16(-1.05%)
Dec 10, 2009	14.88	14.95	14.56	14.81	29,853,632	+0.22(+1.51%)
Dec 09, 2009	14.72	14.80	14.43	14.59	45,591,516	-0.14(-0.92%)
Dec 08, 2009	15.20	15.23	14.55	14.72	58,031,980	-0.52(-3.43%)
Dec 07, 2009	15.36	15.53	15.23	15.25	37,660,300	-0.21(-1.34%)
Dec 04, 2009	16.21	16.23	15.30	15.45	45,775,216	-0.40(-2.53%)
Dec 03, 2009	16.22	16.26	15.81	15.86	41,913,552	-0.21(-1.29%)
Dec 02, 2009	16.11	16.24	15.93	16.06	41,977,120	-0.02(-0.11%)
Dec 01, 2009	15.96	16.25	15.82	16.08	38,365,348	+0.48(+3.08%)
Nov 30, 2009	15.66	15.77	15.41	15.60	34,670,652	-0.02(-0.10%)
Nov 27, 2009	15.33	15.73	15.21	15.62	25,567,540	-0.51(-3.17%)
Nov 25, 2009	15.78	16.18	15.63	16.13	37,061,388	+0.48(+3.07%)
Nov 24, 2009	15.46	15.69	15.36	15.65	28,057,010	+0.09(+0.59%)
Nov 23, 2009	15.78	15.82	15.52	15.55	35,793,172	+0.33(+2.14%)
Nov 20, 2009	15.39	15.40	15.09	15.23	29,760,392	-0.30(-1.92%)
Nov 19, 2009	15.63	15.63	15.22	15.53	38,430,156	-0.03(-0.20%)
Nov 18, 2009	15.97	16.00	15.49	15.56	40,210,972	-0.24(-1.50%)
Nov 17, 2009	15.45	15.80	15.26	15.80	32,773,436	+0.30(+1.90%)
Nov 16, 2009	15.36	15.65	15.35	15.50	35,647,524	+0.23(+1.53%)
Nov 13, 2009	15.09	15.38	14.99	15.27	33,485,990	+0.27(+1.83%)
Nov 12, 2009	15.35	15.57	14.94	14.99	42,105,340	-0.50(-3.20%)
Nov 11, 2009	15.79	15.79	15.38	15.49	38,740,408	-0.06(-0.41%)
Nov 10, 2009	15.42	15.64	15.28	15.55	36,357,536	+0.07(+0.45%)
Nov 09, 2009	15.24	15.56	15.20	15.48	40,622,768	+0.57(+3.84%)
Nov 06, 2009	14.82	15.17	14.79	14.91	35,782,352	+0.18(+1.22%)
Nov 05, 2009	14.58	15.00	14.52	14.73	40,700,088	+0.25(+1.70%)
Nov 04, 2009	14.69	14.72	14.41	14.48	45,550,004	+0.09(+0.66%)
Nov 03, 2009	13.91	14.57	13.82	14.39	41,247,612	+0.18(+1.26%)
Nov 02, 2009	14.24	14.73	14.01	14.21	51,643,420	+0.15(+1.06%)
Oct 30, 2009	14.82	14.87	13.76	14.06	70,213,168	-0.68(-4.58%)
Oct 29, 2009	14.20	14.83	14.16	14.74	51,433,200	+0.92(+6.63%)
Oct 28, 2009	14.65	14.71	13.79	13.82	80,291,568	-0.86(-5.84%)
Oct 27, 2009	14.95	15.07	14.67	14.68	48,846,112	-0.25(-1.65%)
Oct 26, 2009	15.23	15.52	14.75	14.93	43,760,388	-0.16(-1.07%)
Oct 23, 2009	15.27	15.39	15.00	15.09	45,357,080	-0.23(-1.49%)
Oct 22, 2009	15.33	15.35	15.02	15.31	46,501,856	+0.04(+0.26%)
Oct 21, 2009	15.11	15.63	15.03	15.28	59,598,272	+0.17(+1.15%)
Oct 20, 2009	14.88	15.15	14.86	15.10	76,020,656	-0.54(-3.44%)
Oct 19, 2009	15.34	15.72	15.16	15.64	36,638,936	+0.32(+2.06%)
Oct 16, 2009	15.17	15.39	15.10	15.32	41,657,496	-0.05(-0.32%)
Oct 15, 2009	15.07	15.43	15.00	15.37	44,993,380	+0.38(+2.52%)
Oct 14, 2009	14.96	15.17	14.91	15.00	43,615,288	+0.25(+1.67%)
Oct 13, 2009	14.62	14.84	14.51	14.75	39,977,920	+0.06(+0.41%)
Oct 12, 2009	14.78	14.89	14.57	14.69	34,237,028	+0.10(+0.67%)
Oct 09, 2009	14.55	14.66	14.47	14.59	33,662,160	+0.16(+1.10%)
Oct 08, 2009	14.23	14.53	14.11	14.43	48,721,152	+0.38(+2.71%)
Oct 07, 2009	13.97	14.12	13.79	14.05	42,202,168	+0.08(+0.59%)
Oct 06, 2009	13.95	14.20	13.82	13.97	47,544,576	+0.19(+1.37%)
Oct 05, 2009	13.65	13.85	13.50	13.78	47,916,000	+0.18(+1.30%)
Oct 02, 2009	13.32	13.67	13.29	13.60	64,696,900	+0.09(+0.65%)