KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.56	34.87	34.87	34.87	237,145	-0.03(-0.10%)
Dec 30, 2009	35.02	35.24	34.90	34.90	147,792	+0.02(+0.06%)
Dec 29, 2009	35.47	35.47	34.86	34.88	189,864	-0.60(-1.70%)
Dec 28, 2009	35.28	35.56	35.22	35.48	154,333	+0.64(+1.85%)
Dec 24, 2009	34.69	34.88	34.48	34.84	79,625	+0.77(+2.27%)
Dec 23, 2009	34.04	34.42	33.88	34.06	300,782	-0.27(-0.80%)
Dec 22, 2009	34.27	34.52	34.13	34.34	211,152	+0.32(+0.93%)
Dec 21, 2009	34.10	34.37	33.95	34.02	523,953	-0.71(-2.05%)
Dec 18, 2009	34.43	34.74	34.05	34.74	465,765	-0.03(-0.10%)
Dec 17, 2009	35.34	35.39	34.76	34.77	442,962	-1.86(-5.07%)
Dec 16, 2009	36.80	37.07	36.48	36.63	469,777	+0.00(+0.00%)
Dec 15, 2009	36.39	37.37	36.39	36.63	165,664	+0.23(+0.64%)
Dec 14, 2009	36.12	36.41	36.11	36.39	223,513	+0.29(+0.80%)
Dec 11, 2009	36.65	36.65	35.89	36.11	348,936	-0.58(-1.57%)
Dec 10, 2009	36.68	36.80	36.55	36.68	412,050	+0.99(+2.79%)
Dec 09, 2009	35.70	36.11	35.56	35.69	433,309	+0.11(+0.31%)
Dec 08, 2009	35.83	35.89	35.45	35.58	445,510	-0.56(-1.56%)
Dec 07, 2009	36.35	36.48	36.03	36.14	439,850	-0.48(-1.31%)
Dec 04, 2009	36.52	36.81	36.02	36.62	604,701	+0.80(+2.24%)
Dec 03, 2009	36.17	36.51	35.71	35.82	428,481	-0.05(-0.13%)
Dec 02, 2009	35.19	36.05	35.19	35.87	218,579	+0.60(+1.71%)
Dec 01, 2009	35.08	35.31	34.72	35.26	411,677	+0.73(+2.12%)
Nov 30, 2009	34.26	34.70	33.78	34.53	712,274	+0.84(+2.50%)
Nov 27, 2009	33.57	34.00	33.23	33.69	481,432	-2.83(-7.75%)
Nov 25, 2009	36.90	36.90	36.49	36.52	312,286	-0.49(-1.32%)
Nov 24, 2009	37.01	37.20	36.66	37.00	274,293	-0.75(-2.00%)
Nov 23, 2009	37.30	38.00	37.30	37.76	384,108	+0.97(+2.63%)
Nov 20, 2009	36.48	36.98	36.34	36.79	375,459	+0.53(+1.48%)
Nov 19, 2009	36.59	36.71	36.11	36.26	787,631	-0.22(-0.60%)
Nov 18, 2009	35.88	36.61	35.70	36.48	288,287	-0.05(-0.15%)
Nov 17, 2009	35.75	36.54	35.74	36.53	277,263	+0.49(+1.35%)
Nov 16, 2009	35.54	36.20	35.52	36.04	408,942	+0.61(+1.72%)
Nov 13, 2009	35.02	35.54	34.97	35.43	301,671	+1.22(+3.57%)
Nov 12, 2009	34.50	34.76	34.21	34.21	285,023	-1.02(-2.90%)
Nov 11, 2009	35.43	35.57	34.99	35.24	472,748	-0.01(-0.04%)
Nov 10, 2009	35.16	35.44	35.08	35.25	233,553	-0.78(-2.17%)
Nov 09, 2009	35.44	36.06	35.41	36.03	464,788	+1.27(+3.65%)
Nov 06, 2009	34.53	35.01	34.42	34.76	321,337	+0.33(+0.96%)
Nov 05, 2009	34.42	34.51	33.80	34.43	404,615	+0.82(+2.45%)
Nov 04, 2009	33.95	34.58	33.54	33.61	474,033	+0.86(+2.64%)
Nov 03, 2009	32.54	32.88	32.47	32.75	529,999	-0.76(-2.27%)
Nov 02, 2009	33.64	34.17	33.07	33.51	576,003	+0.98(+3.01%)
Oct 30, 2009	34.11	34.15	32.41	32.53	1,055,501	-2.41(-6.89%)
Oct 29, 2009	33.92	36.65	33.69	34.93	617,694	+1.02(+3.01%)
Oct 28, 2009	34.54	34.99	33.85	33.91	682,192	-1.63(-4.59%)
Oct 27, 2009	36.06	36.28	35.41	35.54	326,200	-0.18(-0.50%)
Oct 26, 2009	36.44	36.84	35.65	35.72	853,495	+0.21(+0.58%)
Oct 23, 2009	35.75	35.76	35.46	35.52	449,941	-0.34(-0.94%)
Oct 22, 2009	35.65	35.96	35.01	35.85	522,486	-0.34(-0.93%)
Oct 21, 2009	36.39	37.05	36.07	36.19	534,572	-0.63(-1.71%)
Oct 20, 2009	36.70	36.92	36.68	36.82	688,059	-0.06(-0.17%)
Oct 19, 2009	36.56	37.11	36.15	36.88	427,880	+0.58(+1.61%)
Oct 16, 2009	35.20	36.75	34.54	36.30	1,123,623	-0.15(-0.41%)
Oct 15, 2009	36.36	36.53	36.13	36.45	310,838	-0.14(-0.37%)
Oct 14, 2009	35.80	36.65	35.44	36.59	382,331	+1.20(+3.39%)
Oct 13, 2009	35.22	35.45	34.96	35.39	317,914	-0.10(-0.27%)
Oct 12, 2009	35.64	35.85	35.42	35.48	196,721	-0.91(-2.49%)
Oct 09, 2009	36.11	36.45	36.05	36.39	254,153	+0.60(+1.69%)
Oct 08, 2009	35.98	36.16	35.53	35.78	458,243	+0.63(+1.79%)
Oct 07, 2009	34.93	35.26	34.77	35.15	318,409	+0.66(+1.91%)
Oct 06, 2009	34.17	35.01	34.17	34.50	464,339	-0.19(-0.55%)
Oct 05, 2009	34.06	34.85	33.99	34.69	411,977	+0.54(+1.59%)
Oct 02, 2009	34.02	34.80	33.60	34.15	440,229	+0.01(+0.02%)
Oct 01, 2009	35.11	35.20	34.06	34.14	358,331	-1.15(-3.26%)
Sep 30, 2009	35.42	35.93	34.76	35.29	792,374	+0.72(+2.08%)
Sep 29, 2009	34.53	34.74	34.28	34.57	333,940	+0.32(+0.92%)
Sep 28, 2009	33.94	34.44	33.76	34.26	228,089	+0.10(+0.28%)
Sep 25, 2009	34.30	34.60	33.86	34.16	289,489	-0.29(-0.86%)
Sep 24, 2009	34.97	35.28	34.28	34.45	636,978	-0.67(-1.91%)
Sep 23, 2009	35.33	35.63	34.91	35.13	521,723	+0.49(+1.41%)
Sep 22, 2009	34.67	34.71	34.41	34.64	305,333	+0.10(+0.30%)
Sep 21, 2009	34.08	34.60	34.01	34.54	310,743	+0.22(+0.64%)
Sep 18, 2009	34.90	34.90	34.30	34.32	730,424	-0.58(-1.67%)
Sep 17, 2009	35.32	35.37	34.65	34.90	547,413	+0.29(+0.85%)
Sep 16, 2009	34.71	35.08	34.35	34.60	830,123	+0.96(+2.85%)
Sep 15, 2009	33.29	33.75	33.00	33.65	598,462	+0.89(+2.72%)
Sep 14, 2009	32.36	32.79	32.36	32.75	383,297	-0.32(-0.95%)
Sep 11, 2009	32.92	33.17	32.79	33.07	474,418	+1.22(+3.83%)
Sep 10, 2009	31.18	31.88	31.14	31.85	323,694	+1.28(+4.19%)
Sep 09, 2009	30.39	30.79	30.33	30.57	160,354	+0.14(+0.45%)
Sep 08, 2009	30.36	30.77	30.36	30.43	336,369	-0.64(-2.07%)
Sep 04, 2009	30.85	31.11	30.52	31.07	346,363	+0.63(+2.07%)
Sep 03, 2009	30.02	30.45	29.86	30.44	689,394	+1.73(+6.02%)
Sep 02, 2009	28.72	28.97	28.39	28.72	583,867	+0.85(+3.05%)
Sep 01, 2009	28.88	29.17	27.77	27.87	725,912	-0.09(-0.32%)
Aug 31, 2009	28.39	28.50	27.92	27.95	551,924	-1.27(-4.34%)
Aug 28, 2009	29.57	29.89	29.02	29.22	491,595	-0.71(-2.38%)
Aug 27, 2009	29.87	30.07	29.52	29.94	725,307	-0.09(-0.30%)
Aug 26, 2009	29.94	30.40	29.65	30.02	493,520	+0.14(+0.48%)
Aug 25, 2009	29.87	30.25	29.81	29.88	326,313	-0.71(-2.33%)
Aug 24, 2009	30.59	30.77	30.42	30.59	614,424	+0.36(+1.18%)
Aug 21, 2009	29.51	30.37	29.50	30.24	585,684	+0.47(+1.57%)
Aug 20, 2009	29.21	29.86	29.05	29.77	935,053	+2.08(+7.53%)
Aug 19, 2009	27.67	27.76	27.30	27.69	626,362	+0.01(+0.05%)
Aug 18, 2009	27.64	27.93	27.54	27.67	451,567	+0.10(+0.35%)
Aug 17, 2009	27.87	27.87	27.15	27.58	548,744	-1.69(-5.76%)
Aug 14, 2009	29.93	29.96	29.03	29.26	850,830	+0.01(+0.02%)
Aug 13, 2009	29.72	29.81	29.13	29.26	477,606	-0.24(-0.81%)
Aug 12, 2009	29.52	29.87	29.26	29.50	468,710	-0.39(-1.31%)
Aug 11, 2009	30.81	30.81	29.66	29.89	481,043	-1.57(-4.99%)
Aug 10, 2009	31.14	31.55	31.14	31.46	258,864	-0.29(-0.91%)
Aug 07, 2009	31.40	32.14	31.40	31.75	441,326	+1.17(+3.84%)
Aug 06, 2009	30.73	30.88	30.40	30.57	505,165	+0.64(+2.15%)
Aug 05, 2009	30.29	30.33	29.57	29.93	604,011	+0.23(+0.78%)
Aug 04, 2009	28.54	30.00	28.54	29.70	293,271	-0.62(-2.03%)
Aug 03, 2009	30.20	30.52	30.17	30.31	290,170	+0.89(+3.03%)
Jul 31, 2009	29.61	29.65	29.23	29.42	552,151	-0.27(-0.90%)
Jul 30, 2009	30.03	30.13	29.57	29.69	542,037	-0.64(-2.12%)
Jul 29, 2009	30.51	30.51	30.05	30.33	440,330	+0.29(+0.96%)
Jul 28, 2009	30.21	30.21	29.66	30.05	1,784,243	+0.64(+2.17%)
Jul 27, 2009	29.14	29.67	28.94	29.41	1,501,565	+0.92(+3.23%)
Jul 24, 2009	27.92	28.59	27.92	28.49	809	-1.68(-5.57%)
Jul 23, 2009	29.46	30.40	29.37	30.17	870,273	+0.32(+1.08%)
Jul 22, 2009	29.59	29.89	29.17	29.85	967,005	-0.12(-0.39%)
Jul 21, 2009	29.35	29.96	29.14	29.96	732,778	+0.32(+1.09%)
Jul 20, 2009	28.92	29.64	28.92	29.64	392,647	+2.18(+7.94%)
Jul 17, 2009	27.08	27.56	26.98	27.46	496,852	+0.24(+0.88%)
Jul 16, 2009	26.92	27.53	26.64	27.22	265,923	+0.08(+0.30%)
Jul 15, 2009	26.09	27.15	26.05	27.14	618,195	+2.45(+9.94%)
Jul 14, 2009	24.41	24.74	24.16	24.68	620,828	+0.39(+1.61%)
Jul 13, 2009	23.66	24.29	23.62	24.29	1,453,717	-0.39(-1.58%)
Jul 10, 2009	24.73	24.99	24.52	24.68	668,160	+0.21(+0.84%)
Jul 09, 2009	24.40	24.61	24.38	24.48	484,130	+0.99(+4.23%)
Jul 08, 2009	23.74	23.79	23.14	23.48	716,285	-0.13(-0.55%)
Jul 07, 2009	23.72	24.35	23.59	23.61	521,936	-0.78(-3.20%)
Jul 06, 2009	24.12	24.55	24.07	24.40	685,769	+0.23(+0.96%)
Jul 02, 2009	24.41	24.49	24.14	24.16	623,950	-1.04(-4.11%)
Jul 01, 2009	24.82	25.61	24.82	25.20	651,598	+2.36(+10.33%)
Jun 30, 2009	23.07	23.08	22.59	22.84	408,388	+0.17(+0.76%)
Jun 29, 2009	22.83	22.84	22.43	22.67	424,068	-0.32(-1.37%)
Jun 26, 2009	23.10	23.20	22.50	22.98	337,121	-0.22(-0.95%)
Jun 25, 2009	22.67	23.20	22.58	23.20	627,549	+1.11(+5.03%)
Jun 24, 2009	22.43	22.43	21.91	22.09	929,047	+0.43(+1.99%)
Jun 23, 2009	21.38	21.93	21.38	21.66	627,021	-0.19(-0.85%)
Jun 22, 2009	22.52	22.65	21.80	21.84	1,188,300	+0.01(+0.06%)
Jun 19, 2009	21.73	21.94	21.60	21.83	426,633	+0.48(+2.25%)
Jun 18, 2009	21.30	21.57	21.17	21.35	668,940	-0.05(-0.22%)
Jun 17, 2009	22.15	22.19	21.11	21.40	756,660	-1.04(-4.62%)
Jun 16, 2009	22.65	23.31	22.35	22.43	657,045	-0.12(-0.52%)
Jun 15, 2009	22.75	22.92	22.41	22.55	954,643	-0.60(-2.58%)
Jun 12, 2009	23.05	23.35	22.89	23.15	316,508	-0.12(-0.50%)
Jun 11, 2009	23.15	23.68	23.07	23.26	568,225	+0.37(+1.62%)
Jun 10, 2009	22.85	23.04	22.38	22.89	968,499	+1.56(+7.29%)
Jun 09, 2009	20.94	21.50	20.88	21.34	576,892	-0.83(-3.74%)
Jun 08, 2009	21.71	22.35	21.57	22.17	909,373	-0.42(-1.85%)
Jun 05, 2009	23.13	23.16	21.97	22.59	478,114	+0.05(+0.21%)
Jun 04, 2009	22.46	22.63	22.09	22.54	649,394	-0.34(-1.47%)
Jun 03, 2009	23.48	23.48	22.63	22.87	752,065	-1.17(-4.85%)
Jun 02, 2009	23.59	24.13	23.59	24.04	913,222	-0.32(-1.30%)
Jun 01, 2009	23.68	24.44	23.40	24.35	1,053,419	+2.44(+11.14%)
May 29, 2009	22.09	22.14	21.62	21.91	1,498,310	-1.08(-4.68%)
May 28, 2009	22.79	23.04	22.43	22.99	1,425,099	+0.40(+1.76%)
May 27, 2009	23.28	23.47	22.56	22.59	1,035,927	-1.40(-5.83%)
May 26, 2009	23.18	24.00	22.74	23.99	1,064,535	-1.03(-4.11%)
May 22, 2009	25.09	25.37	24.78	25.02	369,662	-0.46(-1.80%)
May 21, 2009	25.06	25.85	25.06	25.48	704,890	-0.23(-0.91%)
May 20, 2009	26.21	26.67	25.61	25.71	988,561	-0.80(-3.03%)
May 19, 2009	26.14	27.15	26.14	26.51	1,109,992	+0.42(+1.60%)
May 18, 2009	24.54	26.19	24.54	26.10	990,066	+2.24(+9.37%)
May 15, 2009	23.92	24.54	23.79	23.86	1,192,792	+0.32(+1.37%)
May 14, 2009	22.83	23.69	22.83	23.54	651,853	-0.16(-0.69%)
May 13, 2009	24.13	24.65	23.69	23.70	961,609	-0.28(-1.17%)
May 12, 2009	24.55	24.55	23.46	23.98	1,077,671	-0.97(-3.87%)
May 11, 2009	25.18	25.40	24.77	24.95	1,549,921	-0.82(-3.19%)
May 08, 2009	25.75	25.88	25.15	25.77	990,022	+0.75(+2.99%)
May 07, 2009	26.23	26.40	24.81	25.03	1,551,129	-0.65(-2.54%)
May 06, 2009	24.67	26.03	24.49	25.68	2,342,475	-0.64(-2.45%)
May 05, 2009	25.71	26.63	25.71	26.32	2,056,753	-0.58(-2.14%)
May 04, 2009	24.99	27.24	24.15	26.90	2,791,880	+4.70(+21.19%)
May 01, 2009	21.94	22.25	21.80	22.19	1,176,399	+0.34(+1.54%)
Apr 30, 2009	21.69	22.97	21.18	21.86	2,131,107	+1.82(+9.10%)
Apr 29, 2009	19.04	20.27	18.97	20.03	1,994,079	+1.82(+9.97%)
Apr 28, 2009	17.81	18.40	17.80	18.22	988,969	-0.45(-2.39%)
Apr 27, 2009	19.02	19.23	18.61	18.66	1,036,384	-1.28(-6.43%)
Apr 24, 2009	19.80	20.12	19.52	19.95	874,565	+0.71(+3.67%)
Apr 23, 2009	19.18	19.32	18.62	19.24	1,203,399	+0.15(+0.79%)
Apr 22, 2009	18.93	19.73	18.86	19.09	1,453,554	-0.20(-1.03%)
Apr 21, 2009	18.56	19.55	18.31	19.29	1,932,323	+0.77(+4.19%)
Apr 20, 2009	19.03	19.34	18.51	18.51	1,677,836	-0.92(-4.73%)
Apr 17, 2009	19.24	19.63	19.10	19.43	1,081,046	-0.19(-0.98%)
Apr 16, 2009	17.97	19.75	17.97	19.62	982,320	-0.09(-0.45%)
Apr 15, 2009	19.34	19.75	19.07	19.71	995,289	-0.19(-0.96%)
Apr 14, 2009	20.19	20.55	19.86	19.90	1,252,545	-0.73(-3.52%)
Apr 13, 2009	20.11	20.83	19.90	20.63	796,942	+0.35(+1.72%)
Apr 09, 2009	19.77	20.29	19.41	20.28	1,294,004	+1.91(+10.37%)
Apr 08, 2009	18.35	18.51	18.08	18.38	1,159,529	-0.05(-0.30%)
Apr 07, 2009	18.68	18.76	18.31	18.43	1,002,316	-0.81(-4.21%)
Apr 06, 2009	19.61	19.61	18.91	19.24	753,583	-0.74(-3.71%)
Apr 03, 2009	19.44	20.08	19.24	19.98	1,154,392	+0.41(+2.10%)
Apr 02, 2009	18.70	20.03	18.70	19.57	1,568,887	+2.00(+11.35%)
Apr 01, 2009	16.94	17.75	16.86	17.57	1,358,235	+0.95(+5.69%)
Mar 31, 2009	16.52	16.99	16.22	16.63	751,811	+0.38(+2.36%)
Mar 30, 2009	16.48	16.65	16.12	16.24	1,007,288	-2.86(-14.97%)
Mar 26, 2009	18.79	19.22	18.55	19.10	768,964	+1.22(+6.83%)
Mar 25, 2009	17.90	18.21	17.26	17.88	1,232,923	+0.59(+3.41%)
Mar 24, 2009	17.27	17.70	17.08	17.29	1,177,649	-0.47(-2.66%)
Mar 23, 2009	17.34	17.90	17.34	17.77	1,849,254	+2.72(+18.09%)
Mar 20, 2009	15.38	15.96	14.98	15.04	1,056,376	-0.75(-4.73%)
Mar 19, 2009	16.37	16.77	15.58	15.79	949,339	-1.21(-7.14%)
Mar 18, 2009	16.04	17.12	15.70	17.00	1,754,571	+0.49(+2.95%)
Mar 17, 2009	16.41	16.78	16.19	16.52	3,257,583	+0.98(+6.31%)
Mar 16, 2009	15.62	16.05	15.49	15.54	685,408	+0.86(+5.89%)
Mar 13, 2009	14.81	15.09	14.27	14.67	0	-0.68(-4.42%)
Mar 12, 2009	14.49	15.48	14.18	15.35	1,311,868	+0.64(+4.38%)
Mar 11, 2009	14.73	15.12	14.45	14.71	1,840,019	+0.27(+1.90%)
Mar 10, 2009	13.58	14.58	13.58	14.43	2,171,143	+2.79(+23.97%)
Mar 09, 2009	11.31	11.99	11.31	11.64	754,092	-0.22(-1.85%)
Mar 06, 2009	12.14	12.34	11.32	11.86	0	+0.11(+0.93%)
Mar 05, 2009	11.90	12.18	10.69	11.75	557,825	-1.10(-8.59%)
Mar 04, 2009	12.60	13.12	12.59	12.86	908,788	+1.32(+11.47%)
Mar 02, 2009	12.07	12.17	11.31	11.53	1,258,469	-1.37(-10.63%)
Feb 27, 2009	12.83	13.11	12.51	12.90	0	+0.31(+2.45%)
Feb 26, 2009	12.84	13.26	12.51	12.60	1,562,925	+0.12(+0.93%)
Feb 25, 2009	12.31	12.85	12.11	12.48	785,162	-0.31(-2.41%)
Feb 24, 2009	12.27	12.92	11.88	12.79	1,002,953	+0.40(+3.27%)
Feb 23, 2009	12.84	12.99	12.12	12.38	1,242,887	-0.01(-0.06%)
Feb 20, 2009	12.22	12.53	11.99	12.39	838,120	-0.66(-5.04%)
Feb 19, 2009	13.37	13.60	13.03	13.05	938,848	-0.08(-0.63%)
Feb 18, 2009	13.23	13.40	12.59	13.13	1,183,916	-0.34(-2.50%)
Feb 17, 2009	13.84	14.12	12.62	13.47	1,472,194	-2.61(-16.25%)
Feb 13, 2009	16.11	16.19	15.68	16.08	784,478	+0.19(+1.16%)
Feb 12, 2009	15.56	15.93	15.16	15.89	1,012,076	-0.05(-0.34%)
Feb 11, 2009	16.52	16.61	15.08	15.95	1,928,770	-0.52(-3.16%)
Feb 10, 2009	17.34	17.90	16.20	16.47	1,253,917	-1.54(-8.56%)
Feb 09, 2009	17.76	18.25	17.66	18.01	585,247	+0.01(+0.08%)
Feb 06, 2009	17.62	18.15	17.61	18.00	874,883	+0.63(+3.63%)
Feb 05, 2009	17.03	17.48	16.28	17.37	916,516	-0.29(-1.63%)
Feb 04, 2009	18.03	18.25	17.59	17.66	685,413	-0.27(-1.53%)
Feb 03, 2009	17.59	17.93	17.40	17.93	1,069,403	+0.86(+5.06%)
Feb 02, 2009	17.18	17.38	16.81	17.07	633,925	-0.67(-3.75%)
Jan 30, 2009	18.05	18.53	17.29	17.73	0	+0.12(+0.70%)
Jan 29, 2009	18.26	18.53	17.42	17.61	708,956	-0.78(-4.25%)
Jan 28, 2009	17.76	18.54	17.74	18.39	889,336	+2.10(+12.93%)
Jan 27, 2009	16.13	16.44	16.00	16.28	612,190	+0.50(+3.17%)
Jan 26, 2009	15.60	16.35	15.60	15.78	492,928	+0.25(+1.63%)
Jan 23, 2009	15.10	15.75	14.92	15.53	695,793	-0.69(-4.27%)
Jan 22, 2009	16.01	16.71	15.74	16.22	701,557	-0.36(-2.19%)
Jan 21, 2009	16.08	16.72	15.65	16.59	1,287,931	+0.70(+4.40%)
Jan 20, 2009	16.73	16.74	15.83	15.89	719,009	-1.79(-10.12%)
Jan 16, 2009	18.10	18.37	17.22	17.68	633,406	+0.47(+2.75%)
Jan 15, 2009	17.59	17.99	16.59	17.20	970,425	-1.41(-7.59%)
Jan 14, 2009	18.90	18.97	18.02	18.62	1,046,901	-0.07(-0.37%)
Jan 13, 2009	18.25	18.92	18.25	18.68	1,301,893	+1.27(+7.28%)
Jan 12, 2009	18.07	18.07	17.22	17.42	687,477	-1.30(-6.96%)
Jan 09, 2009	19.25	19.25	18.43	18.72	731,149	-1.10(-5.54%)
Jan 08, 2009	19.73	20.04	19.42	19.82	889,659	-0.69(-3.34%)
Jan 07, 2009	20.57	20.90	20.01	20.50	773,458	-0.83(-3.89%)
Jan 06, 2009	20.61	21.59	20.61	21.33	657,103	+0.83(+4.05%)
Jan 05, 2009	19.34	21.33	19.34	20.50	863,144	+2.08(+11.28%)
Jan 02, 2009	17.76	18.77	17.56	18.42	0	+0.46(+2.56%)