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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	4.391	4.565	4.374	4.389	24,306	-0.15(-3.32%)
Aug 30, 2010	4.630	4.641	4.532	4.540	1,211,319	-0.07(-1.55%)
Aug 27, 2010	4.678	4.700	4.555	4.611	2,397,290	+0.10(+2.22%)
Aug 26, 2010	4.518	4.571	4.487	4.511	2,328,581	+0.00(+0.05%)
Aug 25, 2010	4.497	4.520	4.436	4.509	2,487,302	-0.01(-0.33%)
Aug 24, 2010	4.630	4.633	4.521	4.524	2,078,355	-0.14(-3.01%)
Aug 23, 2010	4.662	4.699	4.622	4.664	6,976,387	+0.01(+0.15%)
Aug 20, 2010	4.691	4.703	4.633	4.657	1,928,029	-0.07(-1.39%)
Aug 19, 2010	4.654	4.723	4.650	4.723	2,425,503	+0.01(+0.27%)
Aug 18, 2010	4.738	4.738	4.642	4.710	1,126,134	+0.04(+0.79%)
Aug 17, 2010	4.669	4.695	4.662	4.673	1,522,528	+0.01(+0.25%)
Aug 16, 2010	4.612	4.662	4.572	4.662	1,823,389	+0.03(+0.60%)
Aug 13, 2010	4.634	4.656	4.542	4.634	2,946,355	+0.06(+1.28%)
Aug 12, 2010	4.419	4.589	4.407	4.576	2,348,669	+0.12(+2.61%)
Aug 11, 2010	4.562	4.562	4.453	4.459	1,755,731	-0.13(-2.86%)
Aug 10, 2010	4.683	4.683	4.569	4.591	2,123,808	-0.10(-2.04%)
Aug 09, 2010	4.675	4.769	4.667	4.686	1,629,641	-0.03(-0.59%)
Aug 06, 2010	4.714	4.723	4.631	4.714	1,401,690	+0.01(+0.12%)
Aug 05, 2010	4.664	4.723	4.664	4.708	1,196,075	-0.01(-0.24%)
Aug 04, 2010	4.726	4.730	4.641	4.720	1,455,451	-0.00(-0.02%)
Aug 03, 2010	4.725	4.736	4.665	4.721	1,854,988	-0.01(-0.24%)
Aug 02, 2010	4.703	4.752	4.678	4.732	2,952,432	+0.15(+3.19%)
Jul 30, 2010	4.586	4.662	4.542	4.586	2,869,000	-0.02(-0.38%)
Jul 29, 2010	4.668	4.690	4.544	4.603	1,806,922	+0.03(+0.60%)
Jul 28, 2010	4.633	4.653	4.570	4.576	1,213,715	-0.07(-1.46%)
Jul 27, 2010	4.652	4.721	4.597	4.644	2,714,932	+0.03(+0.55%)
Jul 26, 2010	4.595	4.648	4.531	4.618	2,360,735	+0.01(+0.25%)
Jul 23, 2010	4.566	4.639	4.561	4.607	2,633,731	+0.04(+0.93%)
Jul 22, 2010	4.548	4.624	4.520	4.564	1,554,604	+0.07(+1.59%)
Jul 21, 2010	4.543	4.574	4.444	4.493	3,579,312	-0.03(-0.64%)
Jul 20, 2010	4.343	4.529	4.343	4.521	2,279,986	+0.15(+3.45%)
Jul 19, 2010	4.435	4.464	4.344	4.371	1,722,804	-0.04(-0.94%)
Jul 16, 2010	4.412	4.539	4.399	4.412	1,964,992	-0.11(-2.37%)
Jul 15, 2010	4.531	4.542	4.452	4.519	2,552,192	-0.03(-0.71%)
Jul 14, 2010	4.562	4.610	4.511	4.551	2,423,359	-0.03(-0.58%)
Jul 13, 2010	4.604	4.648	4.578	4.578	1,834,188	+0.03(+0.68%)
Jul 12, 2010	4.647	4.665	4.544	4.547	2,565,977	-0.09(-1.94%)
Jul 09, 2010	4.637	4.684	4.585	4.637	3,540,873	+0.03(+0.65%)
Jul 08, 2010	4.667	4.698	4.589	4.607	3,284,935	-0.07(-1.48%)
Jul 07, 2010	4.631	4.721	4.611	4.676	2,716,937	+0.05(+1.15%)
Jul 06, 2010	4.703	4.760	4.558	4.623	3,462,502	-0.06(-1.21%)
Jul 02, 2010	4.679	4.745	4.640	4.679	1,721,980	-0.04(-0.76%)
Jul 01, 2010	4.817	4.819	4.538	4.715	4,401,928	-0.05(-0.99%)
Jun 30, 2010	4.738	4.884	4.731	4.762	1,145	+0.03(+0.68%)
Jun 29, 2010	4.685	4.965	4.664	4.730	11,910,504	+0.02(+0.44%)
Jun 25, 2010	4.709	4.715	4.611	4.709	2,301,150	+0.07(+1.49%)
Jun 24, 2010	4.633	4.687	4.564	4.640	3,528,885	-0.07(-1.56%)
Jun 23, 2010	4.557	4.783	4.544	4.714	4,825,606	+0.21(+4.60%)
Jun 22, 2010	4.509	4.588	4.484	4.506	1,282,936	+0.01(+0.26%)
Jun 21, 2010	4.555	4.588	4.480	4.495	2,634,877	-0.02(-0.43%)
Jun 18, 2010	4.515	4.543	4.482	4.515	1,210,746	+0.02(+0.51%)
Jun 17, 2010	4.481	4.500	4.422	4.491	1,351,880	+0.03(+0.65%)
Jun 16, 2010	4.435	4.489	4.396	4.463	2,498,509	-0.00(-0.08%)
Jun 15, 2010	4.494	4.494	4.424	4.466	3,606,622	+0.03(+0.70%)
Jun 14, 2010	4.533	4.562	4.432	4.435	3,210,713	-0.07(-1.56%)
Jun 11, 2010	4.428	4.523	4.424	4.505	1,544,048	+0.04(+0.93%)
Jun 10, 2010	4.466	4.468	4.397	4.464	3,841,865	+0.10(+2.32%)
Jun 09, 2010	4.377	4.434	4.350	4.362	1,653,175	+0.02(+0.50%)
Jun 08, 2010	4.284	4.354	4.271	4.341	2,795,152	+0.06(+1.32%)
Jun 07, 2010	4.327	4.391	4.274	4.284	2,863,444	-0.05(-1.06%)
Jun 04, 2010	4.330	4.466	4.309	4.330	2,374,954	-0.14(-3.07%)
Jun 03, 2010	4.430	4.488	4.353	4.467	2,988,449	+0.02(+0.47%)
Jun 02, 2010	4.291	4.447	4.227	4.447	147,140	+0.18(+4.32%)
Jun 01, 2010	4.300	4.391	4.253	4.262	2,894,886	-0.09(-2.17%)
May 28, 2010	4.357	4.402	4.255	4.357	2,894,053	+0.04(+0.93%)
May 27, 2010	4.233	4.316	4.195	4.316	2,648,983	+0.21(+5.08%)
May 26, 2010	4.039	4.228	4.039	4.108	5,059,165	+0.04(+0.93%)
May 25, 2010	3.983	4.085	3.941	4.070	3,210,279	-0.05(-1.23%)
May 24, 2010	4.206	4.243	4.112	4.121	2,740,289	-0.12(-2.77%)
May 21, 2010	3.960	4.293	3.950	4.238	5,031,239	+0.16(+3.84%)
May 20, 2010	4.017	4.142	4.007	4.081	3,105,145	-0.10(-2.40%)
May 19, 2010	4.186	4.262	4.141	4.182	2,199,123	-0.07(-1.63%)
May 18, 2010	4.436	4.496	4.232	4.251	26,276	-0.11(-2.56%)
May 17, 2010	4.374	4.434	4.268	4.362	2,427,656	-0.01(-0.32%)
May 14, 2010	4.376	4.463	4.335	4.376	3,403,976	-0.10(-2.19%)
May 13, 2010	4.452	4.511	4.418	4.474	2,168,306	+0.03(+0.78%)
May 12, 2010	4.457	4.487	4.428	4.440	1,660,832	+0.06(+1.45%)
May 11, 2010	4.486	4.486	4.375	4.376	3,375,025	-0.06(-1.40%)
May 10, 2010	4.462	4.489	4.410	4.439	4,020,343	+0.32(+7.69%)
May 07, 2010	4.138	4.231	4.033	4.122	4,238,424	-0.09(-2.11%)
May 06, 2010	4.415	4.420	4.046	4.210	4,160,400	-0.19(-4.29%)
May 05, 2010	4.433	4.517	4.398	4.399	2,695,079	-0.14(-3.00%)
May 04, 2010	4.707	4.723	4.494	4.535	3,554,415	-0.21(-4.51%)
May 03, 2010	4.662	4.799	4.648	4.750	4,543,999	+0.22(+4.78%)
Apr 30, 2010	4.548	4.594	4.487	4.533	2,110,431	-0.00(-0.05%)
Apr 29, 2010	4.520	4.601	4.517	4.535	2,010,523	+0.03(+0.61%)
Apr 28, 2010	4.498	4.550	4.449	4.508	2,533,484	+0.04(+0.90%)
Apr 27, 2010	4.548	4.625	4.457	4.467	3,905,079	-0.09(-1.87%)
Apr 26, 2010	4.559	4.600	4.520	4.553	1,193,141	+0.00(+0.10%)
Apr 23, 2010	4.523	4.559	4.494	4.548	1,618,304	-0.02(-0.43%)
Apr 22, 2010	4.587	4.588	4.508	4.568	1,622,176	-0.04(-0.92%)
Apr 21, 2010	4.601	4.632	4.542	4.610	1,461,363	+0.02(+0.38%)
Apr 20, 2010	4.555	4.633	4.546	4.593	1,488,942	+0.06(+1.24%)
Apr 19, 2010	4.528	4.592	4.497	4.536	1,447,404	+0.00(+0.08%)
Apr 16, 2010	4.582	4.649	4.494	4.533	1,692,239	-0.12(-2.50%)
Apr 15, 2010	4.619	4.692	4.619	4.649	1,753,413	-0.07(-1.46%)
Apr 14, 2010	4.570	4.723	4.570	4.718	2,818,304	+0.15(+3.23%)
Apr 13, 2010	4.475	4.596	4.475	4.571	2,900,989	+0.07(+1.61%)
Apr 12, 2010	4.564	4.573	4.487	4.498	1,969,254	-0.07(-1.59%)
Apr 09, 2010	4.582	4.660	4.546	4.571	2,756,487	-0.01(-0.33%)
Apr 08, 2010	4.381	4.592	4.369	4.586	3,694,620	+0.15(+3.30%)
Apr 07, 2010	4.405	4.481	4.375	4.440	3,603,410	-0.01(-0.31%)
Apr 06, 2010	4.418	4.487	4.407	4.453	1,991,512	+0.00(+0.00%)
Apr 05, 2010	4.489	4.515	4.429	4.453	2,331,133	+0.01(+0.23%)
Apr 01, 2010	4.280	4.443	4.443	4.443	22,922,696	+0.20(+4.81%)
Mar 31, 2010	4.118	4.243	4.084	4.239	2,421,840	+0.14(+3.43%)
Mar 30, 2010	4.121	4.175	4.053	4.099	3,055,734	-0.05(-1.17%)
Mar 29, 2010	4.039	4.147	4.035	4.147	4,129,601	+0.22(+5.57%)
Mar 26, 2010	3.948	3.955	3.850	3.928	3,009,682	-0.03(-0.84%)
Mar 25, 2010	4.047	4.068	3.940	3.962	1,656,326	-0.08(-1.97%)
Mar 24, 2010	4.088	4.144	4.016	4.041	2,296,254	-0.06(-1.46%)
Mar 23, 2010	4.127	4.136	4.072	4.101	1,481,563	+0.03(+0.62%)
Mar 22, 2010	4.032	4.103	4.015	4.076	1,140,145	-0.00(-0.06%)
Mar 19, 2010	4.156	4.157	4.055	4.078	1,137,297	-0.05(-1.23%)
Mar 18, 2010	4.077	4.171	4.077	4.129	1,467,335	-0.02(-0.58%)
Mar 17, 2010	4.185	4.194	4.123	4.153	1,466,102	-0.01(-0.22%)
Mar 16, 2010	4.137	4.195	4.109	4.162	1,654,434	+0.02(+0.53%)
Mar 15, 2010	4.106	4.153	4.099	4.140	905,405	+0.04(+0.96%)
Mar 12, 2010	4.165	4.169	4.085	4.101	978,463	-0.04(-1.00%)
Mar 11, 2010	4.145	4.175	4.119	4.142	959,834	-0.02(-0.55%)
Mar 10, 2010	4.153	4.201	4.137	4.165	1,176,431	+0.09(+2.18%)
Mar 09, 2010	4.076	4.145	4.059	4.077	1,575,334	-0.01(-0.23%)
Mar 08, 2010	4.145	4.147	4.057	4.086	2,023,700	-0.05(-1.31%)
Mar 05, 2010	4.102	4.147	4.093	4.140	1,992,024	+0.12(+2.95%)
Mar 04, 2010	4.056	4.098	3.974	4.021	1,652,741	-0.03(-0.80%)
Mar 03, 2010	4.084	4.161	4.033	4.054	1,613,781	+0.01(+0.20%)
Mar 02, 2010	4.070	4.070	4.024	4.046	1,084,969	+0.03(+0.63%)
Mar 01, 2010	3.947	4.057	3.927	4.020	1,611,194	+0.11(+2.88%)
Feb 26, 2010	3.996	3.996	3.869	3.908	1,570,565	-0.04(-0.93%)
Feb 25, 2010	3.833	3.950	3.812	3.945	1,816,377	+0.03(+0.70%)
Feb 24, 2010	4.019	4.021	3.885	3.917	2,443,874	-0.08(-2.04%)
Feb 23, 2010	4.047	4.094	3.975	3.999	1,396,066	-0.12(-2.90%)
Feb 22, 2010	4.190	4.208	4.101	4.118	1,412,491	-0.01(-0.19%)
Feb 19, 2010	4.126	4.169	4.097	4.126	1,155,976	-0.01(-0.28%)
Feb 18, 2010	4.027	4.162	4.027	4.137	2,494,730	+0.08(+1.92%)
Feb 17, 2010	4.021	4.083	4.017	4.059	1,680,687	+0.06(+1.61%)
Feb 16, 2010	3.996	4.056	3.927	3.995	1,041,283	+0.08(+1.93%)
Feb 12, 2010	3.885	3.919	3.919	3.919	6,819,822	-0.05(-1.36%)
Feb 11, 2010	3.875	4.007	3.837	3.973	1,388,886	+0.07(+1.79%)
Feb 10, 2010	3.970	3.984	3.869	3.903	1,462,737	-0.06(-1.59%)
Feb 09, 2010	3.841	3.984	3.840	3.966	2,759,681	+0.17(+4.56%)
Feb 08, 2010	3.789	3.854	3.768	3.793	1,958,060	-0.05(-1.37%)
Feb 05, 2010	3.815	3.866	3.710	3.846	3,397,768	+0.03(+0.81%)
Feb 04, 2010	3.902	3.902	3.772	3.815	4,320,512	-0.18(-4.45%)
Feb 03, 2010	3.988	4.081	3.984	3.993	2,723,933	-0.09(-2.22%)
Feb 02, 2010	4.041	4.105	4.015	4.083	3,216,526	+0.07(+1.83%)
Feb 01, 2010	3.814	4.060	3.812	4.010	3,386,027	+0.11(+2.73%)
Jan 29, 2010	3.921	3.977	3.825	3.903	5,274,266	+0.07(+1.70%)
Jan 28, 2010	3.811	3.880	3.785	3.838	2,499,572	+0.01(+0.27%)
Jan 27, 2010	3.793	3.846	3.762	3.828	2,179,194	-0.01(-0.36%)
Jan 26, 2010	3.847	3.882	3.807	3.841	3,101,143	-0.09(-2.36%)
Jan 25, 2010	3.940	4.072	3.866	3.934	2,174,291	+0.03(+0.82%)
Jan 22, 2010	3.898	3.943	3.853	3.902	4,029,845	-0.10(-2.49%)
Jan 21, 2010	4.076	4.123	3.984	4.002	3,937,379	-0.12(-3.00%)
Jan 20, 2010	4.123	4.170	4.086	4.126	4,411,417	-0.17(-3.92%)
Jan 19, 2010	4.260	4.339	4.189	4.294	3,005,214	-0.11(-2.50%)
Jan 15, 2010	4.373	4.404	4.404	4.404	18,255,980	-0.04(-1.00%)
Jan 14, 2010	4.395	4.508	4.394	4.449	2,025,455	-0.05(-1.20%)
Jan 13, 2010	4.472	4.553	4.420	4.503	3,789,511	-0.01(-0.20%)
Jan 12, 2010	4.534	4.536	4.456	4.512	5,025,183	-0.09(-1.99%)
Jan 11, 2010	4.551	4.627	4.551	4.604	2,905,255	+0.03(+0.65%)
Jan 08, 2010	4.368	4.620	4.307	4.574	2,728,749	+0.08(+1.68%)
Jan 07, 2010	4.482	4.501	4.436	4.498	2,049,924	-0.06(-1.28%)
Jan 06, 2010	4.517	4.576	4.481	4.557	1,929,081	-0.02(-0.53%)
Jan 05, 2010	4.607	4.607	4.528	4.581	2,013,365	+0.01(+0.13%)
Jan 04, 2010	4.550	4.614	4.541	4.575	2,118,096	+0.09(+2.02%)
Dec 31, 2009	4.513	4.485	4.485	4.485	6,547,657	-0.03(-0.61%)
Dec 30, 2009	4.478	4.535	4.472	4.512	2,513,328	+0.04(+0.90%)
Dec 29, 2009	4.424	4.541	4.388	4.472	1,499,104	+0.06(+1.38%)
Dec 28, 2009	4.391	4.439	4.360	4.411	1,060,971	+0.02(+0.50%)
Dec 24, 2009	4.347	4.400	4.326	4.389	368,434	+0.07(+1.54%)
Dec 23, 2009	4.290	4.386	4.271	4.323	2,112,042	+0.01(+0.27%)
Dec 22, 2009	4.263	4.339	4.242	4.311	1,328,530	+0.05(+1.27%)
Dec 21, 2009	4.237	4.338	4.219	4.258	2,168,159	+0.04(+1.06%)
Dec 18, 2009	4.223	4.258	4.152	4.213	2,964,171	-0.05(-1.16%)
Dec 17, 2009	4.352	4.386	4.259	4.262	2,045,030	-0.21(-4.67%)
Dec 16, 2009	4.456	4.483	4.418	4.471	1,466,017	+0.01(+0.29%)
Dec 15, 2009	4.411	4.503	4.376	4.458	2,078,781	+0.02(+0.39%)
Dec 14, 2009	4.467	4.482	4.433	4.441	1,891,938	-0.03(-0.72%)
Dec 11, 2009	4.460	4.502	4.424	4.473	2,495,690	+0.04(+0.91%)
Dec 10, 2009	4.384	4.462	4.324	4.433	2,036,831	+0.06(+1.47%)
Dec 09, 2009	4.333	4.380	4.306	4.369	1,848,278	+0.03(+0.63%)
Dec 08, 2009	4.300	4.345	4.259	4.341	2,189,941	-0.04(-0.81%)
Dec 07, 2009	4.274	4.424	4.264	4.377	1,764,107	+0.08(+1.98%)
Dec 04, 2009	4.448	4.449	4.278	4.292	2,843,372	-0.05(-1.16%)
Dec 03, 2009	4.402	4.448	4.338	4.342	1,920,541	-0.08(-1.87%)
Dec 02, 2009	4.364	4.426	4.356	4.425	1,964,088	+0.03(+0.73%)
Dec 01, 2009	4.314	4.401	4.305	4.393	2,265,013	+0.20(+4.76%)
Nov 30, 2009	4.183	4.256	4.144	4.193	2,313,863	+0.00(+0.00%)
Nov 27, 2009	4.133	4.271	4.090	4.193	1,626,010	-0.11(-2.45%)
Nov 25, 2009	4.306	4.323	4.253	4.299	2,061,735	-0.03(-0.74%)
Nov 24, 2009	4.302	4.331	4.219	4.331	1,600,538	-0.01(-0.13%)
Nov 23, 2009	4.338	4.354	4.301	4.337	2,392,608	+0.11(+2.52%)
Nov 20, 2009	4.267	4.272	4.181	4.230	1,769,442	-0.03(-0.60%)
Nov 19, 2009	4.335	4.335	4.156	4.256	2,639,833	+0.00(+0.08%)
Nov 18, 2009	4.388	4.465	4.185	4.252	5,169,526	-0.14(-3.12%)
Nov 17, 2009	4.488	4.491	4.363	4.389	6,729,910	-0.20(-4.32%)
Nov 16, 2009	4.501	4.603	4.477	4.588	2,813,193	+0.15(+3.42%)
Nov 13, 2009	4.398	4.468	4.383	4.436	3,226,266	-0.00(-0.10%)
Nov 12, 2009	4.582	4.582	4.382	4.441	3,224,578	-0.09(-2.06%)
Nov 11, 2009	4.593	4.610	4.483	4.534	3,677,462	-0.00(-0.05%)
Nov 10, 2009	4.558	4.587	4.461	4.536	5,065,886	-0.05(-1.17%)
Nov 09, 2009	4.647	4.672	4.562	4.590	5,400,685	+0.02(+0.44%)
Nov 06, 2009	4.535	4.605	4.512	4.570	2,166,035	+0.01(+0.15%)
Nov 05, 2009	4.486	4.572	4.426	4.563	1,988,070	+0.18(+4.07%)
Nov 04, 2009	4.493	4.506	4.351	4.385	2,780,456	-0.05(-1.03%)
Nov 03, 2009	4.268	4.460	4.268	4.431	2,538,436	+0.10(+2.34%)
Nov 02, 2009	4.322	4.406	4.262	4.329	2,149,797	+0.04(+0.88%)
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%)