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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	4.099	4.113	3.895	3.910	2,823,991	-0.17(-4.10%)
Aug 31, 2009	3.891	4.114	3.877	4.077	5,385,937	+0.12(+3.01%)
Aug 28, 2009	3.970	4.008	3.933	3.958	2,338,892	+0.01(+0.28%)
Aug 27, 2009	3.994	3.995	3.847	3.947	2,150,649	+0.03(+0.71%)
Aug 26, 2009	3.838	3.934	3.825	3.919	1,824,036	+0.06(+1.59%)
Aug 25, 2009	3.914	3.949	3.843	3.858	1,941,420	-0.01(-0.14%)
Aug 24, 2009	3.888	3.953	3.838	3.863	2,907,328	+0.03(+0.70%)
Aug 21, 2009	3.823	3.840	3.792	3.837	1,946,034	+0.02(+0.44%)
Aug 20, 2009	3.778	3.856	3.778	3.820	2,785,447	+0.04(+0.97%)
Aug 19, 2009	3.611	3.810	3.606	3.783	3,231,032	+0.10(+2.60%)
Aug 18, 2009	3.623	3.699	3.608	3.687	2,303,166	+0.12(+3.44%)
Aug 17, 2009	3.586	3.659	3.550	3.565	1,678,925	-0.15(-4.08%)
Aug 14, 2009	3.759	3.771	3.643	3.716	1,996,409	-0.03(-0.86%)
Aug 13, 2009	3.773	3.791	3.704	3.749	2,718,878	+0.00(+0.09%)
Aug 12, 2009	3.779	3.797	3.720	3.745	4,589,484	-0.10(-2.66%)
Aug 11, 2009	3.843	3.866	3.782	3.848	2,411,035	-0.06(-1.57%)
Aug 10, 2009	3.908	3.915	3.794	3.909	5,381,978	-0.02(-0.59%)
Aug 07, 2009	3.976	4.032	3.921	3.933	3,511,301	+0.03(+0.80%)
Aug 06, 2009	3.881	3.933	3.853	3.901	3,134,474	+0.00(+0.06%)
Aug 05, 2009	3.838	3.907	3.788	3.899	2,541,919	+0.07(+1.89%)
Aug 04, 2009	3.860	3.888	3.789	3.827	2,204,983	-0.02(-0.58%)
Aug 03, 2009	3.850	3.931	3.841	3.849	3,654,024	+0.09(+2.49%)
Jul 31, 2009	3.631	3.814	3.628	3.755	4,278,724	+0.09(+2.49%)
Jul 30, 2009	3.653	3.720	3.642	3.664	2,523,158	+0.05(+1.36%)
Jul 29, 2009	3.621	3.673	3.566	3.615	2,992,136	-0.12(-3.13%)
Jul 28, 2009	3.615	3.749	3.569	3.732	3,323,498	+0.02(+0.48%)
Jul 27, 2009	3.563	3.752	3.557	3.714	6,535,447	+0.28(+8.07%)
Jul 24, 2009	3.294	3.450	3.254	3.437	7,643,791	+0.23(+7.16%)
Jul 23, 2009	3.285	3.285	3.201	3.207	5,410,451	-0.05(-1.51%)
Jul 22, 2009	3.252	3.290	3.242	3.256	4,278,894	-0.01(-0.24%)
Jul 21, 2009	3.340	3.372	3.249	3.264	3,715,593	-0.08(-2.50%)
Jul 20, 2009	3.341	3.387	3.319	3.348	1,199,436	+0.02(+0.67%)
Jul 17, 2009	3.304	3.341	3.295	3.325	910,577	+0.04(+1.22%)
Jul 16, 2009	3.239	3.337	3.232	3.285	1,079,467	-0.02(-0.61%)
Jul 15, 2009	3.235	3.339	3.224	3.305	1,658,279	+0.14(+4.47%)
Jul 14, 2009	3.186	3.212	3.134	3.164	1,514,442	-0.02(-0.60%)
Jul 13, 2009	3.086	3.202	3.086	3.183	1,341,800	+0.09(+2.99%)
Jul 10, 2009	3.045	3.099	3.021	3.090	1,368,658	-0.02(-0.64%)
Jul 09, 2009	3.163	3.163	3.070	3.110	991,580	-0.00(-0.11%)
Jul 08, 2009	3.124	3.175	3.065	3.114	1,856,629	-0.01(-0.32%)
Jul 07, 2009	3.249	3.259	3.114	3.124	1,827,842	-0.17(-5.05%)
Jul 06, 2009	3.216	3.291	3.185	3.290	2,138,477	-0.01(-0.27%)
Jul 02, 2009	3.379	3.379	3.263	3.299	1,586,029	-0.13(-3.83%)
Jul 01, 2009	3.438	3.481	3.392	3.430	1,624,286	+0.09(+2.67%)
Jun 30, 2009	3.366	3.397	3.330	3.341	3,121,584	-0.04(-1.22%)
Jun 29, 2009	3.325	3.383	3.302	3.382	3,624,770	+0.03(+0.76%)
Jun 26, 2009	3.183	3.369	3.176	3.357	3,253,365	+0.20(+6.35%)
Jun 25, 2009	3.117	3.208	3.113	3.156	3,796,595	+0.06(+1.87%)
Jun 24, 2009	3.083	3.166	3.032	3.098	5,482,612	+0.10(+3.42%)
Jun 23, 2009	3.052	3.130	2.982	2.996	5,268,329	-0.01(-0.33%)
Jun 22, 2009	3.084	3.090	2.997	3.006	2,766,848	-0.19(-5.93%)
Jun 19, 2009	3.278	3.278	3.175	3.195	2,951,680	+0.01(+0.42%)
Jun 18, 2009	3.106	3.241	3.101	3.182	2,071,738	+0.02(+0.78%)
Jun 17, 2009	3.174	3.215	3.101	3.157	4,358,335	-0.08(-2.38%)
Jun 16, 2009	3.353	3.353	3.217	3.234	2,588,407	-0.08(-2.55%)
Jun 15, 2009	3.399	3.430	3.270	3.319	3,207,263	-0.21(-5.97%)
Jun 12, 2009	3.499	3.539	3.445	3.529	1,407,076	-0.04(-1.00%)
Jun 11, 2009	3.466	3.587	3.368	3.565	2,250,296	+0.18(+5.26%)
Jun 10, 2009	3.430	3.439	3.332	3.387	2,050,770	+0.02(+0.63%)
Jun 09, 2009	3.454	3.478	3.360	3.366	1,731,733	-0.02(-0.66%)
Jun 08, 2009	3.353	3.426	3.319	3.388	1,927,085	+0.02(+0.50%)
Jun 05, 2009	3.535	3.552	3.351	3.371	3,184,221	-0.05(-1.56%)
Jun 04, 2009	3.364	3.447	3.347	3.425	3,384,267	+0.07(+1.99%)
Jun 03, 2009	3.494	3.535	3.306	3.358	3,652,418	-0.20(-5.72%)
Jun 02, 2009	3.539	3.608	3.510	3.562	3,871,871	+0.03(+0.95%)
Jun 01, 2009	3.630	3.636	3.519	3.528	3,360,525	+0.05(+1.34%)
May 29, 2009	3.543	3.583	3.454	3.481	2,809,109	-0.04(-1.10%)
May 28, 2009	3.333	3.565	3.317	3.520	5,356,471	+0.24(+7.32%)
May 27, 2009	3.400	3.411	3.260	3.280	5,203,674	-0.12(-3.40%)
May 26, 2009	3.180	3.410	3.168	3.396	4,018,485	+0.21(+6.46%)
May 22, 2009	3.152	3.212	3.098	3.189	2,352,748	+0.06(+1.78%)
May 21, 2009	3.171	3.239	3.088	3.134	2,559,735	-0.14(-4.27%)
May 20, 2009	3.340	3.374	3.255	3.273	2,179,920	+0.01(+0.27%)
May 19, 2009	3.218	3.339	3.212	3.265	2,197,623	+0.03(+0.91%)
May 18, 2009	3.131	3.248	3.096	3.235	3,508,738	+0.25(+8.25%)
May 15, 2009	3.086	3.086	2.965	2.989	935,490	-0.03(-1.15%)
May 14, 2009	2.980	3.044	2.959	3.024	3,032,178	+0.05(+1.54%)
May 13, 2009	3.054	3.054	2.960	2.978	2,168,699	-0.17(-5.31%)
May 12, 2009	3.167	3.177	3.068	3.145	2,596,194	+0.05(+1.48%)
May 11, 2009	3.179	3.179	3.054	3.099	2,595,525	-0.07(-2.10%)
May 08, 2009	3.171	3.200	3.106	3.165	1,882,257	+0.09(+3.09%)
May 07, 2009	3.256	3.256	3.039	3.071	3,355,318	-0.17(-5.19%)
May 06, 2009	3.195	3.264	3.171	3.239	2,423,678	-0.00(-0.10%)
May 05, 2009	3.277	3.315	3.182	3.242	4,007,970	-0.03(-1.07%)
May 04, 2009	3.224	3.283	3.215	3.277	5,231,049	+0.10(+3.19%)
May 01, 2009	3.054	3.181	3.054	3.175	3,995,190	+0.10(+3.15%)
Apr 30, 2009	3.131	3.181	3.073	3.078	4,920,569	-0.03(-0.84%)
Apr 29, 2009	2.915	3.119	2.915	3.104	4,505,075	+0.23(+8.05%)
Apr 28, 2009	2.863	2.915	2.830	2.873	2,626,869	-0.03(-0.94%)
Apr 27, 2009	2.935	2.945	2.844	2.900	5,059,009	-0.03(-0.86%)
Apr 24, 2009	2.810	2.943	2.778	2.926	5,011,127	+0.15(+5.42%)
Apr 23, 2009	2.695	2.785	2.659	2.775	3,357,079	+0.11(+4.05%)
Apr 22, 2009	2.666	2.741	2.662	2.667	2,524,375	-0.03(-1.21%)
Apr 21, 2009	2.626	2.703	2.604	2.700	2,101,024	+0.07(+2.82%)
Apr 20, 2009	2.725	2.725	2.594	2.626	2,154,994	-0.16(-5.79%)
Apr 17, 2009	2.716	2.812	2.692	2.787	3,972,968	+0.01(+0.35%)
Apr 16, 2009	2.717	2.798	2.682	2.777	2,681,875	+0.10(+3.79%)
Apr 15, 2009	2.629	2.696	2.600	2.676	2,594,672	+0.01(+0.37%)
Apr 14, 2009	2.646	2.736	2.635	2.666	4,861,374	-0.02(-0.73%)
Apr 13, 2009	2.662	2.710	2.621	2.686	1,804,122	-0.02(-0.85%)
Apr 09, 2009	2.629	2.713	2.607	2.708	3,086,524	+0.17(+6.89%)
Apr 08, 2009	2.515	2.581	2.488	2.534	2,704,986	+0.05(+2.15%)
Apr 07, 2009	2.478	2.549	2.452	2.480	2,948,148	-0.02(-0.96%)
Apr 06, 2009	2.605	2.609	2.487	2.504	3,519,996	-0.12(-4.69%)
Apr 03, 2009	2.562	2.651	2.526	2.628	5,683,626	+0.05(+1.95%)
Apr 02, 2009	2.602	2.677	2.552	2.578	3,330,474	+0.07(+2.92%)
Apr 01, 2009	2.391	2.512	2.362	2.504	4,365,562	+0.18(+7.54%)
Mar 31, 2009	2.440	2.476	2.329	2.329	4,081,072	-0.05(-1.93%)
Mar 30, 2009	2.438	2.438	2.321	2.375	2,806,133	-0.16(-6.41%)
Mar 26, 2009	2.443	2.544	2.439	2.537	3,566,714	+0.13(+5.20%)
Mar 25, 2009	2.467	2.528	2.383	2.412	3,219,317	-0.06(-2.25%)
Mar 24, 2009	2.467	2.530	2.442	2.467	2,880,189	-0.07(-2.75%)
Mar 23, 2009	2.473	2.537	2.466	2.537	2,309,770	+0.17(+6.99%)
Mar 20, 2009	2.474	2.478	2.357	2.371	2,766,143	-0.12(-4.69%)
Mar 19, 2009	2.446	2.500	2.389	2.488	2,974,184	+0.09(+3.78%)
Mar 18, 2009	2.291	2.411	2.238	2.398	4,198,757	+0.09(+3.73%)
Mar 17, 2009	2.161	2.314	2.159	2.311	2,977,934	+0.14(+6.22%)
Mar 16, 2009	2.236	2.263	2.161	2.176	1,514,535	+0.00(+0.00%)
Mar 13, 2009	2.173	2.195	2.055	2.176	0	+0.03(+1.53%)
Mar 12, 2009	2.073	2.143	2.051	2.143	2,188,217	+0.07(+3.20%)
Mar 11, 2009	2.128	2.142	2.067	2.077	3,182,197	-0.06(-2.91%)
Mar 10, 2009	2.082	2.143	2.059	2.139	3,650,662	+0.15(+7.69%)
Mar 09, 2009	1.999	2.044	1.960	1.986	2,496,295	-0.02(-1.19%)
Mar 06, 2009	2.064	2.112	1.962	2.010	0	-0.02(-0.75%)
Mar 05, 2009	2.091	2.092	2.010	2.026	2,047,494	-0.08(-3.78%)
Mar 04, 2009	2.103	2.158	2.081	2.105	4,530,001	+0.02(+0.94%)