Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.464	6.601	6.416	6.508	166,516	+0.09(+1.37%)
Sep 29, 2010	6.442	6.455	6.297	6.420	124,481	-0.07(-1.15%)
Sep 28, 2010	6.380	6.513	6.310	6.495	213,010	+0.13(+2.00%)
Sep 27, 2010	6.240	6.380	6.235	6.367	146,536	+0.13(+2.12%)
Sep 24, 2010	5.967	6.235	5.940	6.235	156,712	+0.26(+4.34%)
Sep 23, 2010	5.883	5.976	5.848	5.976	92,099	+0.02(+0.30%)
Sep 22, 2010	5.782	6.042	5.782	5.958	152,338	+0.14(+2.42%)
Sep 21, 2010	5.764	5.844	5.703	5.817	87,365	-0.02(-0.38%)
Sep 20, 2010	5.646	5.870	5.646	5.839	77,580	+0.16(+2.87%)
Sep 17, 2010	5.676	5.782	5.608	5.676	56,979	-0.02(-0.31%)
Sep 15, 2010	5.760	5.791	5.610	5.694	103,201	-0.11(-1.97%)
Sep 14, 2010	5.795	5.971	5.778	5.808	77,598	+0.01(+0.15%)
Sep 13, 2010	5.848	5.940	5.681	5.800	120,320	-0.05(-0.83%)
Sep 10, 2010	5.830	5.870	5.760	5.848	54,163	+0.02(+0.30%)
Sep 09, 2010	6.020	6.072	5.800	5.830	66,915	-0.06(-1.05%)
Sep 08, 2010	5.971	6.055	5.778	5.892	112,338	-0.04(-0.74%)
Sep 07, 2010	5.910	5.976	5.896	5.936	19,180	+0.01(+0.15%)
Sep 03, 2010	5.874	5.967	5.800	5.927	104,521	+0.11(+1.81%)
Sep 02, 2010	5.729	5.866	5.681	5.822	127,562	+0.08(+1.46%)
Sep 01, 2010	5.540	5.791	5.439	5.738	213,392	+0.22(+4.07%)
Aug 31, 2010	5.514	5.544	5.338	5.514	227	+0.06(+1.05%)
Aug 30, 2010	5.544	5.575	5.434	5.456	50,534	-0.07(-1.20%)
Aug 27, 2010	5.522	5.544	5.412	5.522	27,391	+0.10(+1.87%)
Aug 26, 2010	5.474	5.505	5.395	5.421	35,574	-0.04(-0.81%)
Aug 25, 2010	5.316	5.483	5.289	5.465	38,476	+0.07(+1.22%)
Aug 24, 2010	5.527	5.544	5.399	5.399	75,135	-0.21(-3.69%)
Aug 23, 2010	5.676	5.729	5.606	5.606	94,785	-0.04(-0.62%)
Aug 20, 2010	5.544	5.676	5.496	5.641	76,394	+0.10(+1.75%)
Aug 19, 2010	5.756	5.764	5.500	5.544	58,395	-0.20(-3.45%)
Aug 18, 2010	5.492	5.751	5.461	5.742	278,403	+0.29(+5.33%)
Aug 17, 2010	5.500	5.505	5.373	5.452	81,614	-0.03(-0.48%)
Aug 16, 2010	5.373	5.496	5.342	5.478	58,681	+0.07(+1.22%)
Aug 13, 2010	5.412	5.452	5.346	5.412	114,493	+0.03(+0.49%)
Aug 12, 2010	5.096	5.452	5.096	5.386	122,301	+0.19(+3.64%)
Aug 11, 2010	5.360	5.368	5.078	5.197	87,068	-0.21(-3.83%)
Aug 10, 2010	5.390	5.496	5.303	5.404	94,778	-0.00(-0.08%)
Aug 09, 2010	5.316	5.412	5.153	5.408	109,827	+0.10(+1.91%)
Aug 06, 2010	5.307	5.307	5.162	5.307	181,524	+0.04(+0.67%)
Aug 05, 2010	5.170	5.307	5.162	5.272	120,842	+0.10(+1.87%)
Aug 04, 2010	5.038	5.214	4.972	5.175	177,108	+0.14(+2.80%)
Aug 03, 2010	4.810	5.038	4.783	5.034	283,923	+0.19(+4.00%)
Aug 02, 2010	4.840	4.884	4.810	4.840	239,988	+0.02(+0.46%)
Jul 30, 2010	4.818	4.845	4.735	4.818	84,311	-0.01(-0.18%)
Jul 29, 2010	4.810	4.840	4.779	4.827	74,525	+0.08(+1.67%)
Jul 28, 2010	4.832	4.840	4.664	4.748	88,554	-0.09(-1.91%)
Jul 27, 2010	4.840	4.845	4.774	4.840	608,304	+0.00(+0.00%)
Jul 26, 2010	4.774	4.840	4.678	4.840	129,137	+0.03(+0.55%)
Jul 23, 2010	4.836	4.849	4.713	4.814	60,736	-0.01(-0.18%)
Jul 22, 2010	4.757	4.840	4.678	4.823	134,023	+0.11(+2.43%)
Jul 21, 2010	4.814	4.818	4.678	4.708	125,753	-0.11(-2.28%)
Jul 20, 2010	4.669	4.840	4.669	4.818	122,222	+0.18(+3.89%)
Jul 19, 2010	4.744	4.814	4.603	4.638	60,222	-0.10(-2.14%)
Jul 16, 2010	4.739	4.796	4.669	4.739	78,064	-0.04(-0.83%)
Jul 15, 2010	4.748	4.823	4.634	4.779	111,791	+0.00(+0.09%)
Jul 14, 2010	4.761	4.832	4.730	4.774	42,005	-0.03(-0.55%)
Jul 13, 2010	4.814	4.840	4.726	4.801	79,059	+0.03(+0.55%)
Jul 12, 2010	4.801	4.840	4.757	4.774	42,287	-0.07(-1.36%)
Jul 09, 2010	4.840	4.840	4.792	4.840	322,724	+0.03(+0.55%)
Jul 08, 2010	4.796	4.814	4.779	4.814	7,499	+0.07(+1.58%)
Jul 07, 2010	4.594	4.757	4.594	4.739	25,552	+0.14(+2.96%)
Jul 06, 2010	4.581	4.656	4.581	4.603	61,883	+0.02(+0.48%)
Jul 02, 2010	4.581	4.682	4.519	4.581	23,109	-0.01(-0.19%)
Jul 01, 2010	4.612	4.612	4.374	4.590	111,554	-0.00(-0.10%)
Jun 30, 2010	4.563	4.669	4.532	4.594	47,323	+0.05(+1.06%)
Jun 29, 2010	4.735	4.735	4.524	4.546	63,545	-0.16(-3.37%)
Jun 25, 2010	4.704	4.774	4.651	4.704	24,600	-0.03(-0.65%)
Jun 24, 2010	4.660	4.755	4.616	4.735	156,696	+0.02(+0.37%)
Jun 23, 2010	4.708	4.722	4.524	4.717	112,757	+0.05(+1.04%)
Jun 22, 2010	4.475	4.678	4.475	4.669	56,325	+0.17(+3.82%)
Jun 21, 2010	4.660	4.748	4.493	4.497	81,736	-0.14(-2.94%)
Jun 18, 2010	4.634	4.678	4.616	4.634	59,945	-0.04(-0.75%)
Jun 17, 2010	4.818	4.818	4.616	4.669	85,318	-0.16(-3.28%)
Jun 16, 2010	4.840	4.840	4.739	4.827	99,508	-0.01(-0.27%)
Jun 15, 2010	4.717	4.840	4.682	4.840	66,147	+0.09(+1.85%)
Jun 14, 2010	4.748	4.840	4.722	4.752	90,495	+0.00(+0.00%)
Jun 11, 2010	4.678	4.752	4.656	4.752	49,834	+0.00(+0.00%)
Jun 10, 2010	4.854	4.880	4.682	4.752	54,041	+0.04(+0.75%)
Jun 09, 2010	4.634	4.801	4.634	4.717	51,611	+0.06(+1.23%)
Jun 08, 2010	4.713	4.766	4.576	4.660	71,848	+0.00(+0.00%)
Jun 07, 2010	4.678	4.766	4.642	4.660	56,752	-0.06(-1.31%)
Jun 04, 2010	4.722	4.849	4.691	4.722	64,604	-0.13(-2.72%)
Jun 03, 2010	4.832	4.871	4.796	4.854	76,562	+0.00(+0.09%)
Jun 02, 2010	4.779	4.862	4.752	4.849	117,022	+0.06(+1.29%)
Jun 01, 2010	4.766	4.845	4.744	4.788	52,695	-0.05(-1.09%)
May 28, 2010	4.840	4.867	4.713	4.840	168,948	-0.01(-0.18%)
May 27, 2010	4.708	4.849	4.691	4.849	194,268	+0.15(+3.28%)
May 26, 2010	4.691	4.801	4.682	4.695	56,795	+0.00(+0.00%)
May 25, 2010	4.673	4.761	4.669	4.695	59,168	-0.12(-2.56%)
May 24, 2010	4.752	4.840	4.722	4.818	68,867	+0.00(+0.09%)
May 21, 2010	4.827	4.836	4.752	4.814	105,234	-0.06(-1.26%)
May 20, 2010	4.796	4.884	4.752	4.876	188,714	-0.29(-5.54%)
May 19, 2010	5.346	5.390	5.118	5.162	258,488	-0.18(-3.46%)
May 18, 2010	5.320	5.514	5.289	5.346	101,332	+0.02(+0.41%)
May 17, 2010	5.280	5.430	5.232	5.324	117,056	+0.09(+1.68%)
May 14, 2010	5.236	5.514	5.157	5.236	170,700	-0.26(-4.65%)
May 13, 2010	5.096	5.536	4.730	5.492	349,556	+0.01(+0.24%)
May 12, 2010	5.465	5.518	5.412	5.478	62,888	+0.04(+0.81%)
May 11, 2010	5.461	5.496	5.408	5.434	77,314	-0.09(-1.67%)
May 10, 2010	5.549	5.580	5.443	5.527	286,893	+0.52(+10.47%)
May 07, 2010	5.060	5.118	4.972	5.003	236,810	-0.13(-2.49%)
May 06, 2010	5.258	5.368	5.060	5.131	186,226	-0.20(-3.80%)
May 05, 2010	5.373	5.381	5.272	5.333	78,025	-0.11(-2.02%)
May 04, 2010	5.588	5.588	5.360	5.443	95,706	-0.15(-2.75%)
May 03, 2010	5.690	5.690	5.456	5.597	113,513	+0.00(+0.08%)
Apr 30, 2010	5.725	5.725	5.377	5.593	190,919	-0.12(-2.08%)
Apr 29, 2010	5.531	5.751	5.500	5.712	456,818	+0.17(+3.02%)
Apr 28, 2010	5.646	5.646	5.355	5.544	342,384	-0.02(-0.40%)
Apr 27, 2010	5.949	6.134	5.522	5.566	271,333	-0.26(-4.38%)
Apr 26, 2010	5.672	5.940	5.672	5.822	605,766	+0.11(+2.00%)
Apr 23, 2010	5.610	5.795	5.610	5.707	104,237	+0.11(+2.05%)
Apr 22, 2010	5.584	5.606	5.553	5.593	342,368	+0.01(+0.16%)
Apr 21, 2010	5.483	5.632	5.478	5.584	207,551	+0.08(+1.44%)
Apr 20, 2010	5.395	5.549	5.373	5.505	306,594	+0.25(+4.77%)
Apr 19, 2010	5.153	5.254	5.100	5.254	276,564	+0.17(+3.38%)
Apr 16, 2010	5.192	5.192	4.906	5.082	390,117	-0.11(-2.04%)
Apr 15, 2010	5.254	5.254	5.166	5.188	74,571	+0.03(+0.51%)
Apr 14, 2010	5.188	5.223	5.065	5.162	121,665	-0.11(-2.17%)
Apr 13, 2010	5.192	5.280	5.192	5.276	91,779	+0.06(+1.18%)
Apr 12, 2010	5.289	5.289	5.192	5.214	40,517	-0.03(-0.59%)
Apr 09, 2010	5.188	5.333	5.148	5.245	151,249	+0.06(+1.19%)
Apr 08, 2010	5.140	5.184	5.113	5.184	88,868	-0.00(-0.08%)
Apr 07, 2010	5.223	5.250	5.175	5.188	269,478	-0.02(-0.34%)
Apr 06, 2010	5.069	5.258	5.069	5.206	73,766	+0.11(+2.16%)
Apr 05, 2010	5.008	5.162	5.008	5.096	167,050	+0.04(+0.87%)
Apr 01, 2010	4.752	5.052	5.052	5.052	102,946	+0.29(+6.00%)
Mar 31, 2010	4.752	4.779	4.673	4.766	43,828	+0.02(+0.37%)
Mar 30, 2010	4.691	4.783	4.686	4.748	56,954	+0.04(+0.84%)
Mar 29, 2010	4.704	4.717	4.686	4.708	18,082	+0.04(+0.94%)
Mar 26, 2010	4.708	4.722	4.664	4.664	130,662	+0.00(+0.00%)
Mar 25, 2010	4.532	4.752	4.532	4.664	384,694	+0.13(+2.96%)
Mar 24, 2010	4.510	4.550	4.484	4.530	29,884	+0.01(+0.15%)
Mar 23, 2010	4.480	4.550	4.480	4.524	83,357	+0.01(+0.29%)
Mar 22, 2010	4.480	4.528	4.440	4.510	63,335	-0.01(-0.29%)
Mar 19, 2010	4.576	4.585	4.488	4.524	75,412	-0.02(-0.48%)
Mar 18, 2010	4.493	4.568	4.466	4.546	82,386	-0.01(-0.29%)
Mar 17, 2010	4.537	4.651	4.510	4.559	256,084	+0.06(+1.27%)
Mar 16, 2010	4.356	4.510	4.339	4.502	179,988	+0.17(+3.92%)
Mar 15, 2010	4.312	4.343	4.312	4.332	61,347	-0.01(-0.16%)
Mar 12, 2010	4.246	4.356	4.246	4.339	85,827	+0.07(+1.75%)
Mar 11, 2010	4.246	4.334	4.216	4.264	28,179	-0.03(-0.62%)
Mar 10, 2010	4.211	4.312	4.211	4.290	31,588	+0.04(+1.04%)
Mar 09, 2010	4.207	4.290	4.207	4.246	226,768	+0.00(+0.10%)
Mar 08, 2010	4.246	4.268	4.180	4.242	76,271	+0.03(+0.63%)
Mar 05, 2010	4.224	4.290	4.185	4.216	81,573	-0.00(-0.10%)
Mar 04, 2010	4.189	4.233	4.161	4.220	53,970	-0.00(-0.11%)
Mar 03, 2010	4.277	4.277	4.167	4.224	30,297	-0.06(-1.33%)
Mar 02, 2010	4.295	4.312	4.273	4.282	41,769	+0.00(+0.10%)
Mar 01, 2010	4.246	4.343	4.180	4.277	60,699	+0.12(+2.86%)
Feb 26, 2010	4.079	4.158	4.079	4.158	118,599	+0.09(+2.22%)
Feb 25, 2010	4.079	4.097	4.048	4.068	45,760	-0.06(-1.54%)
Feb 24, 2010	4.106	4.136	3.859	4.132	33,967	-0.01(-0.21%)
Feb 23, 2010	4.176	4.176	4.111	4.141	74,835	-0.07(-1.57%)
Feb 22, 2010	4.224	4.229	4.185	4.207	67,721	-0.03(-0.62%)
Feb 19, 2010	4.228	4.233	4.180	4.233	11,803	+0.01(+0.31%)
Feb 18, 2010	4.189	4.286	4.185	4.220	23,861	-0.01(-0.21%)
Feb 17, 2010	4.132	4.268	4.114	4.229	63,408	+0.11(+2.67%)
Feb 16, 2010	4.106	4.136	3.996	4.119	153,769	+0.02(+0.54%)
Feb 12, 2010	4.136	4.097	4.097	4.097	35,451	+0.02(+0.43%)
Feb 11, 2010	4.035	4.136	4.035	4.079	28,197	+0.00(+0.11%)
Feb 10, 2010	4.132	4.132	4.000	4.075	438,829	+0.00(+0.11%)
Feb 09, 2010	4.057	4.109	3.987	4.070	52,264	+0.06(+1.54%)
Feb 08, 2010	3.987	4.013	3.982	4.009	12,271	-0.02(-0.55%)
Feb 05, 2010	3.996	4.031	3.934	4.031	93,247	-0.00(-0.11%)
Feb 04, 2010	4.077	4.088	3.982	4.035	72,430	-0.06(-1.40%)
Feb 03, 2010	4.106	4.114	4.062	4.092	26,945	-0.03(-0.64%)
Feb 02, 2010	4.136	4.136	4.026	4.119	35,315	+0.03(+0.65%)
Feb 01, 2010	4.136	4.136	4.048	4.092	60,599	-0.00(-0.11%)
Jan 29, 2010	4.251	4.251	4.053	4.097	124,469	-0.06(-1.48%)
Jan 28, 2010	4.136	4.158	4.048	4.158	81,329	+0.11(+2.72%)
Jan 27, 2010	3.991	4.057	3.991	4.048	24,773	-0.00(-0.11%)
Jan 26, 2010	4.035	4.154	3.965	4.053	288,809	+0.00(+0.00%)
Jan 25, 2010	4.004	4.114	3.956	4.053	616,710	+0.07(+1.77%)
Jan 22, 2010	4.154	4.154	3.947	3.982	57,240	-0.19(-4.64%)
Jan 21, 2010	4.317	4.396	4.092	4.176	45,055	-0.11(-2.47%)
Jan 20, 2010	4.110	4.356	4.088	4.282	52,175	+0.09(+2.21%)
Jan 19, 2010	4.070	4.326	3.969	4.189	112,566	+0.10(+2.48%)
Jan 15, 2010	4.141	4.088	4.088	4.088	53,177	-0.00(-0.11%)
Jan 14, 2010	4.040	4.167	4.026	4.092	79,191	+0.04(+0.98%)
Jan 13, 2010	4.092	4.339	4.026	4.053	54,195	-0.08(-2.02%)
Jan 12, 2010	4.224	4.224	4.004	4.136	43,455	-0.15(-3.59%)
Jan 11, 2010	4.444	4.498	4.290	4.290	38,294	-0.07(-1.52%)
Jan 08, 2010	4.383	4.383	4.340	4.356	53,970	-0.03(-0.70%)
Jan 07, 2010	4.255	4.400	4.220	4.387	40,905	+0.01(+0.20%)
Jan 06, 2010	4.466	4.484	4.356	4.378	68,215	-0.08(-1.78%)
Jan 05, 2010	4.770	4.770	4.277	4.458	275,687	+0.19(+4.43%)
Jan 04, 2010	4.189	4.321	4.189	4.268	85,175	+0.10(+2.43%)
Dec 31, 2009	4.246	4.167	4.167	4.167	34,315	-0.12(-2.87%)
Dec 30, 2009	4.334	4.334	4.230	4.290	13,828	+0.01(+0.21%)
Dec 29, 2009	4.427	4.427	4.282	4.282	16,450	-0.06(-1.32%)
Dec 28, 2009	4.268	4.400	4.268	4.339	22,934	+0.05(+1.13%)
Dec 24, 2009	4.321	4.321	4.290	4.290	1,136	-0.04(-1.02%)
Dec 23, 2009	4.361	4.400	4.334	4.334	73,682	-0.01(-0.20%)
Dec 22, 2009	4.154	4.493	4.154	4.343	244,346	+0.24(+5.90%)
Dec 21, 2009	4.031	4.224	3.934	4.101	438,313	+0.19(+4.95%)
Dec 18, 2009	3.864	3.942	3.837	3.908	30,727	+0.04(+1.14%)
Dec 17, 2009	3.947	3.952	3.864	3.864	83,257	-0.02(-0.57%)
Dec 16, 2009	3.952	3.952	3.864	3.885	35,538	-0.01(-0.23%)
Dec 15, 2009	3.841	3.916	3.841	3.894	48,289	+0.00(+0.00%)
Dec 14, 2009	3.885	3.894	3.833	3.894	89,040	+0.07(+1.72%)
Dec 11, 2009	3.806	3.846	3.782	3.828	34,770	-0.02(-0.57%)
Dec 10, 2009	3.771	3.850	3.740	3.850	91,129	+0.15(+3.92%)
Dec 09, 2009	3.740	3.740	3.679	3.705	112,286	-0.04(-0.94%)
Dec 08, 2009	3.736	3.780	3.701	3.740	24,559	+0.00(+0.00%)
Dec 07, 2009	3.776	3.776	3.714	3.740	24,543	-0.02(-0.58%)
Dec 04, 2009	3.753	3.828	3.714	3.762	43,185	+0.07(+1.79%)
Dec 03, 2009	3.824	3.837	3.674	3.696	94,992	-0.07(-1.98%)
Dec 02, 2009	3.784	3.797	3.740	3.771	52,723	+0.02(+0.59%)
Dec 01, 2009	3.630	3.802	3.630	3.749	76,530	+0.13(+3.52%)
Nov 30, 2009	3.511	3.630	3.511	3.621	38,065	+0.09(+2.49%)
Nov 27, 2009	3.463	3.569	3.459	3.533	68,385	-0.07(-1.83%)
Nov 25, 2009	3.538	3.599	3.520	3.599	61,136	+0.11(+3.02%)
Nov 24, 2009	3.516	3.542	3.476	3.494	200,061	-0.02(-0.50%)
Nov 23, 2009	3.520	3.542	3.481	3.511	246,512	+0.00(+0.13%)
Nov 20, 2009	3.520	3.520	3.225	3.507	80,961	-0.01(-0.38%)
Nov 19, 2009	3.525	3.573	3.511	3.520	99,235	-0.04(-1.23%)
Nov 18, 2009	3.525	3.749	3.507	3.564	129,562	+0.04(+1.12%)
Nov 17, 2009	3.476	3.525	3.432	3.525	777,316	+0.04(+1.14%)
Nov 16, 2009	3.599	3.635	3.441	3.485	402,484	-0.05(-1.49%)
Nov 13, 2009	3.577	3.599	3.509	3.538	117,993	+0.08(+2.42%)
Nov 12, 2009	3.749	3.784	3.454	3.454	31,997	-0.36(-9.35%)
Nov 11, 2009	3.872	3.890	3.806	3.811	38,769	-0.04(-1.03%)
Nov 10, 2009	3.846	3.850	3.745	3.850	29,245	+0.04(+1.16%)
Nov 09, 2009	3.938	3.938	3.608	3.806	58,156	-0.07(-1.70%)
Nov 06, 2009	3.815	3.908	3.740	3.872	27,704	+0.11(+2.83%)
Nov 05, 2009	3.877	3.877	3.766	3.766	37,647	-0.04(-1.06%)
Nov 04, 2009	3.674	3.868	3.674	3.806	61,467	+0.17(+4.66%)
Nov 03, 2009	3.683	3.705	3.595	3.637	20,505	-0.05(-1.49%)
Nov 02, 2009	3.841	3.841	3.661	3.692	112,027	-0.11(-2.89%)
Oct 30, 2009	3.841	3.841	3.758	3.802	51,589	-0.03(-0.69%)
Oct 29, 2009	3.696	3.850	3.696	3.828	120,213	+0.15(+3.94%)
Oct 28, 2009	3.943	3.969	3.652	3.683	89,797	-0.26(-6.58%)
Oct 27, 2009	4.044	4.044	3.938	3.943	79,259	-0.06(-1.43%)
Oct 26, 2009	4.216	4.216	4.000	4.000	102,844	-0.14(-3.30%)
Oct 23, 2009	4.141	4.158	4.114	4.136	122,365	+0.02(+0.53%)
Oct 22, 2009	4.070	4.259	3.965	4.114	141,638	+0.11(+2.86%)
Oct 21, 2009	3.952	4.035	3.925	4.000	205,929	+0.11(+2.71%)
Oct 20, 2009	3.864	3.894	3.833	3.894	170,034	+0.08(+2.08%)
Oct 19, 2009	3.608	3.868	3.599	3.815	174,827	+0.15(+3.96%)
Oct 16, 2009	3.736	3.740	3.652	3.670	69,174	-0.02(-0.48%)
Oct 15, 2009	3.674	3.740	3.613	3.687	144,275	+0.04(+0.96%)
Oct 14, 2009	3.608	3.709	3.584	3.652	269,535	+0.04(+1.22%)
Oct 13, 2009	3.547	3.630	3.547	3.608	101,714	+0.00(+0.00%)
Oct 12, 2009	3.608	3.657	3.577	3.608	116,465	-0.01(-0.24%)
Oct 09, 2009	3.643	3.846	3.547	3.617	147,388	-0.00(-0.12%)
Oct 08, 2009	3.604	3.740	3.586	3.621	80,984	+0.05(+1.48%)
Oct 07, 2009	3.503	3.608	3.503	3.569	193,609	+0.01(+0.37%)
Oct 06, 2009	3.577	3.586	3.441	3.555	47,889	+0.07(+1.89%)
Oct 05, 2009	3.463	3.525	3.397	3.489	45,932	+0.03(+0.76%)
Oct 02, 2009	3.564	3.564	3.432	3.463	89,554	-0.13(-3.55%)