Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.470	2.483	2.422	2.483	1,313,604	+0.16(+6.96%)
Nov 27, 2009	2.254	2.389	2.241	2.322	572,493	-0.01(-0.58%)
Nov 25, 2009	2.369	2.369	2.335	2.335	333,658	+0.00(+0.00%)
Nov 24, 2009	2.382	2.382	2.301	2.335	341,501	-0.06(-2.53%)
Nov 23, 2009	2.483	2.483	2.389	2.396	602,283	+0.01(+0.57%)
Nov 20, 2009	2.362	2.382	2.348	2.382	693,987	+0.09(+4.12%)
Nov 19, 2009	2.369	2.382	2.288	2.288	1,176,989	-0.24(-9.33%)
Nov 18, 2009	2.523	2.523	2.490	2.523	503,214	-0.01(-0.53%)
Nov 17, 2009	2.564	2.597	2.530	2.537	1,129,887	-0.09(-3.58%)
Nov 16, 2009	2.618	2.631	2.584	2.631	682,971	-0.04(-1.51%)
Nov 13, 2009	2.759	2.793	2.564	2.671	2,055,701	+0.09(+3.39%)
Nov 12, 2009	2.611	2.631	2.584	2.584	229,366	-0.09(-3.27%)
Nov 11, 2009	2.658	2.692	2.658	2.671	221,301	+0.01(+0.25%)
Nov 10, 2009	2.678	2.678	2.638	2.665	181,380	+0.01(+0.25%)
Nov 09, 2009	2.631	2.692	2.631	2.658	269,589	-0.02(-0.75%)
Nov 06, 2009	2.665	2.685	2.645	2.678	353,931	-0.06(-2.21%)
Nov 05, 2009	2.698	2.759	2.685	2.739	295,554	+0.06(+2.26%)
Nov 04, 2009	2.665	2.698	2.645	2.678	204,459	-0.01(-0.50%)
Nov 03, 2009	2.698	2.719	2.658	2.692	299,966	-0.03(-1.23%)
Nov 02, 2009	2.705	2.759	2.678	2.725	694,675	+0.07(+2.53%)
Oct 30, 2009	2.618	2.705	2.618	2.658	580,126	-0.02(-0.75%)
Oct 29, 2009	2.591	2.698	2.591	2.678	769,007	+0.20(+7.86%)
Oct 28, 2009	2.584	2.584	2.483	2.483	715,894	-0.06(-2.38%)
Oct 27, 2009	2.544	2.618	2.537	2.544	5,393,717	+0.03(+1.34%)
Oct 26, 2009	2.550	2.577	2.490	2.510	4,395,230	-0.03(-1.32%)
Oct 23, 2009	2.551	2.557	2.517	2.544	1,716,118	-0.09(-3.57%)
Oct 22, 2009	2.597	2.651	2.571	2.638	1,109,785	-0.01(-0.51%)
Oct 21, 2009	2.638	2.692	2.624	2.651	473,742	-0.01(-0.25%)
Oct 20, 2009	2.657	2.665	2.645	2.658	451,325	+0.01(+0.51%)
Oct 19, 2009	2.671	2.685	2.597	2.645	643,692	+0.09(+3.42%)
Oct 16, 2009	2.584	2.584	2.517	2.557	751,896	-0.05(-1.81%)
Oct 15, 2009	2.651	2.651	2.604	2.604	548,753	-0.11(-4.21%)
Oct 14, 2009	2.692	2.732	2.685	2.719	577,318	-0.03(-0.98%)
Oct 13, 2009	2.806	2.813	2.732	2.745	490,651	-0.07(-2.39%)
Oct 12, 2009	2.840	2.867	2.806	2.813	298,174	+0.00(+0.00%)
Oct 09, 2009	2.779	2.819	2.772	2.813	242,532	+0.01(+0.24%)
Oct 08, 2009	2.766	2.833	2.766	2.806	166,836	-0.02(-0.71%)
Oct 07, 2009	2.867	2.867	2.786	2.826	433,237	+0.01(+0.24%)
Oct 06, 2009	2.793	2.853	2.793	2.820	482,433	+0.08(+2.95%)
Oct 05, 2009	2.752	2.766	2.692	2.739	602,387	+0.11(+4.09%)
Oct 02, 2009	2.618	2.665	2.497	2.631	567,570	+0.05(+1.82%)
Oct 01, 2009	2.631	2.645	2.557	2.584	699,317	-0.07(-2.54%)
Sep 30, 2009	2.658	2.692	2.631	2.651	941,526	+0.03(+1.03%)
Sep 29, 2009	2.658	2.658	2.611	2.624	304,253	-0.01(-0.26%)
Sep 28, 2009	2.604	2.645	2.597	2.631	785,197	+0.05(+1.82%)
Sep 25, 2009	2.530	2.665	2.530	2.584	1,194,944	-0.03(-1.03%)
Sep 24, 2009	2.799	2.799	2.604	2.611	1,624,687	-0.26(-8.92%)
Sep 23, 2009	2.954	2.954	2.846	2.867	332,592	-0.01(-0.23%)
Sep 22, 2009	2.867	2.894	2.867	2.873	198,748	+0.04(+1.43%)
Sep 21, 2009	2.927	2.927	2.806	2.833	215,839	-0.05(-1.64%)
Sep 18, 2009	2.860	2.880	2.840	2.880	261,280	+0.09(+3.13%)
Sep 17, 2009	2.853	2.853	2.779	2.793	1,227,018	-0.13(-4.38%)
Sep 16, 2009	2.934	2.961	2.873	2.920	1,073,651	-0.01(-0.23%)
Sep 15, 2009	2.947	2.994	2.907	2.927	353,504	-0.08(-2.68%)
Sep 14, 2009	3.008	3.028	2.954	3.008	218,376	-0.02(-0.67%)
Sep 11, 2009	3.008	3.035	3.001	3.028	185,333	+0.02(+0.67%)
Sep 10, 2009	2.988	3.015	2.941	3.008	330,845	+0.03(+1.13%)
Sep 09, 2009	3.021	3.021	2.914	2.974	352,663	+0.02(+0.68%)
Sep 08, 2009	3.008	3.008	2.947	2.954	493,788	-0.12(-3.94%)
Sep 04, 2009	3.068	3.082	3.001	3.075	423,347	-0.04(-1.30%)
Sep 03, 2009	3.129	3.163	3.082	3.116	401,044	-0.05(-1.49%)
Sep 02, 2009	3.136	3.169	3.129	3.163	277,132	-0.03(-0.84%)