Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.17	21.50	20.40	20.55	10,160,971	-0.29(-1.41%)
Jan 28, 2010	21.88	21.88	20.73	20.84	7,805,164	-0.74(-3.43%)
Jan 27, 2010	21.67	21.86	21.18	21.58	7,584,605	-0.08(-0.35%)
Jan 26, 2010	21.54	22.06	21.41	21.66	8,895,259	-0.57(-2.58%)
Jan 25, 2010	22.34	22.62	22.09	22.23	6,445,794	+0.33(+1.50%)
Jan 22, 2010	21.95	22.66	21.82	21.90	15,268,043	-0.66(-2.91%)
Jan 21, 2010	23.40	23.68	22.37	22.56	12,239,684	-1.71(-7.04%)
Jan 20, 2010	24.19	24.32	23.84	24.27	9,399,321	-1.13(-4.45%)
Jan 19, 2010	24.90	25.47	24.90	25.40	5,581,092	+0.65(+2.64%)
Jan 15, 2010	25.15	24.75	24.75	24.75	22,187,092	-0.45(-1.78%)
Jan 14, 2010	25.09	25.31	24.91	25.19	7,638,166	+0.42(+1.68%)
Jan 13, 2010	24.55	24.88	24.21	24.78	6,295,035	+0.61(+2.54%)
Jan 12, 2010	24.20	24.51	24.03	24.17	5,811,800	-0.74(-2.97%)
Jan 11, 2010	25.42	25.45	24.77	24.91	5,026,575	-0.22(-0.87%)
Jan 08, 2010	24.88	25.14	24.66	25.12	5,088,199	+0.28(+1.11%)
Jan 07, 2010	24.68	24.86	24.39	24.85	4,530,661	+0.00(+0.02%)
Jan 06, 2010	24.30	24.97	24.30	24.84	6,442,990	+0.73(+3.05%)
Jan 05, 2010	24.03	24.28	23.90	24.11	5,373,374	+0.37(+1.56%)
Jan 04, 2010	23.61	23.78	23.58	23.74	4,957,824	+0.92(+4.05%)
Dec 31, 2009	23.14	22.81	22.81	22.81	7,817,409	-0.33(-1.41%)
Dec 30, 2009	22.83	23.14	22.78	23.14	2,965,328	+0.26(+1.14%)
Dec 29, 2009	23.19	23.30	22.84	22.88	3,856,749	+0.27(+1.19%)
Dec 28, 2009	22.99	23.03	22.47	22.61	2,763,076	-0.19(-0.82%)
Dec 24, 2009	22.65	22.90	22.65	22.80	1,679,043	+0.36(+1.59%)
Dec 23, 2009	22.36	22.48	22.21	22.44	5,401,018	+0.43(+1.95%)
Dec 22, 2009	21.91	22.10	21.79	22.01	4,372,726	+0.38(+1.78%)
Dec 21, 2009	21.84	22.00	21.61	21.63	6,063,147	+0.05(+0.21%)
Dec 18, 2009	21.77	21.90	21.35	21.58	5,103,333	+0.12(+0.56%)
Dec 17, 2009	21.69	21.78	21.44	21.46	7,122,897	-0.77(-3.48%)
Dec 16, 2009	21.95	22.30	21.92	22.23	8,620,233	+0.62(+2.88%)
Dec 15, 2009	21.55	21.95	21.50	21.61	7,461,170	-0.62(-2.81%)
Dec 14, 2009	22.06	22.26	22.02	22.24	7,316,897	+0.65(+3.00%)
Dec 11, 2009	21.66	21.84	21.50	21.59	4,672,516	+0.14(+0.65%)
Dec 10, 2009	21.48	21.70	21.30	21.45	7,332,938	-0.34(-1.55%)
Dec 09, 2009	21.51	21.86	21.32	21.79	5,846,572	+0.54(+2.56%)
Dec 08, 2009	21.59	21.66	21.18	21.24	7,254,886	-0.73(-3.31%)
Dec 07, 2009	21.68	22.24	21.68	21.97	5,382,522	-0.05(-0.24%)
Dec 04, 2009	22.93	22.96	21.75	22.02	9,491,364	-0.24(-1.09%)
Dec 03, 2009	22.76	23.07	22.20	22.26	8,445,824	-1.03(-4.41%)
Dec 02, 2009	22.91	23.29	22.85	23.29	8,419,180	+0.87(+3.87%)
Dec 01, 2009	22.49	22.62	22.24	22.42	5,891,390	+0.80(+3.72%)
Nov 30, 2009	21.45	22.01	21.34	21.62	7,398,517	-0.04(-0.19%)
Nov 27, 2009	21.20	21.80	21.18	21.66	6,038,458	-0.62(-2.78%)
Nov 25, 2009	22.22	22.37	22.09	22.28	9,914,505	+0.05(+0.21%)
Nov 24, 2009	23.08	23.08	22.14	22.23	15,045,237	-0.42(-1.87%)
Nov 23, 2009	23.09	23.37	22.49	22.65	7,390,360	+0.21(+0.93%)
Nov 20, 2009	22.00	22.49	21.94	22.44	8,179,890	-0.21(-0.91%)
Nov 19, 2009	22.76	22.90	22.35	22.65	8,104,331	-0.65(-2.80%)
Nov 18, 2009	23.62	23.70	23.14	23.30	7,731,928	-0.19(-0.79%)
Nov 17, 2009	23.10	23.53	22.92	23.49	7,180,819	+0.10(+0.43%)
Nov 16, 2009	23.23	23.61	23.23	23.39	11,502,355	+1.14(+5.12%)
Nov 13, 2009	21.89	22.35	21.80	22.25	10,422,967	+0.77(+3.57%)
Nov 12, 2009	21.76	22.02	21.41	21.48	7,388,424	-0.62(-2.80%)
Nov 11, 2009	22.32	22.51	21.90	22.10	6,694,865	+0.26(+1.20%)
Nov 10, 2009	21.40	22.03	21.39	21.84	8,272,877	+0.15(+0.71%)
Nov 09, 2009	21.49	21.84	21.35	21.68	8,930,125	+1.21(+5.90%)
Nov 06, 2009	20.04	20.62	20.01	20.48	8,252,814	+0.29(+1.45%)
Nov 05, 2009	20.09	20.44	19.99	20.18	4,882,029	+0.35(+1.79%)
Nov 04, 2009	20.03	20.25	19.71	19.83	6,579,681	+0.16(+0.81%)
Nov 03, 2009	19.01	19.73	18.96	19.67	7,978,025	+0.36(+1.89%)
Nov 02, 2009	19.20	19.75	18.91	19.31	8,844,379	+0.45(+2.39%)
Oct 30, 2009	19.57	19.60	18.54	18.86	8,942,843	-0.80(-4.05%)
Oct 29, 2009	19.33	19.77	19.23	19.65	8,770,255	+1.19(+6.45%)
Oct 28, 2009	19.11	19.26	18.40	18.46	14,289,554	-1.26(-6.39%)
Oct 27, 2009	20.45	20.48	19.66	19.72	9,192,282	-0.63(-3.08%)
Oct 26, 2009	21.04	21.39	20.34	20.35	9,065,117	-0.33(-1.58%)
Oct 23, 2009	20.86	20.95	20.57	20.68	7,880,137	-0.32(-1.54%)
Oct 22, 2009	20.72	21.00	20.44	21.00	7,332,503	+0.09(+0.43%)
Oct 21, 2009	20.46	21.45	20.46	20.91	9,665,793	+0.34(+1.64%)
Oct 20, 2009	20.42	20.72	20.42	20.57	7,837,208	-0.22(-1.04%)
Oct 19, 2009	20.42	20.90	20.27	20.79	6,687,699	+0.53(+2.63%)
Oct 16, 2009	20.07	20.35	19.93	20.26	6,419,037	-0.28(-1.39%)
Oct 15, 2009	20.36	20.65	20.30	20.54	6,902,961	+0.06(+0.27%)
Oct 14, 2009	20.18	20.56	20.02	20.49	10,347,692	+1.16(+6.00%)
Oct 13, 2009	19.38	19.49	19.10	19.33	8,312,842	+0.13(+0.67%)
Oct 12, 2009	19.50	19.61	19.11	19.20	6,039,543	-0.15(-0.75%)
Oct 09, 2009	19.21	19.43	19.07	19.34	5,824,159	+0.01(+0.05%)
Oct 08, 2009	19.24	19.54	19.08	19.33	9,707,514	+0.67(+3.59%)
Oct 07, 2009	18.48	18.70	18.34	18.66	7,288,526	+0.23(+1.25%)
Oct 06, 2009	18.01	18.64	17.88	18.43	10,386,845	+0.78(+4.40%)
Oct 05, 2009	17.19	17.74	17.11	17.65	6,363,711	+0.61(+3.61%)
Oct 02, 2009	16.77	17.21	16.66	17.04	9,669,937	-0.28(-1.59%)
Oct 01, 2009	17.84	17.84	17.26	17.32	6,163,159	-0.72(-4.00%)
Sep 30, 2009	18.31	18.41	17.77	18.04	7,450,435	-0.16(-0.86%)
Sep 29, 2009	17.99	18.29	17.85	18.19	6,028,997	-0.13(-0.72%)
Sep 28, 2009	17.69	18.35	17.67	18.32	4,629,983	+0.54(+3.04%)
Sep 25, 2009	17.82	18.01	17.70	17.78	6,271,243	-0.34(-1.89%)
Sep 24, 2009	18.68	18.74	17.90	18.12	8,941,568	-0.56(-3.00%)
Sep 23, 2009	19.13	19.24	18.68	18.68	6,418,254	-0.29(-1.52%)
Sep 22, 2009	18.96	19.07	18.86	18.97	5,658,586	+0.52(+2.82%)
Sep 21, 2009	18.33	18.56	18.15	18.45	7,749,158	-0.51(-2.69%)
Sep 18, 2009	19.13	19.20	18.91	18.96	9,320,259	-0.11(-0.58%)
Sep 17, 2009	18.98	19.34	18.96	19.08	8,059,305	-0.01(-0.06%)
Sep 16, 2009	19.20	19.42	19.01	19.09	10,669,150	+0.37(+1.96%)
Sep 15, 2009	18.47	18.80	18.32	18.72	6,735,161	+0.34(+1.83%)
Sep 14, 2009	18.04	18.45	18.01	18.38	4,681,958	-0.08(-0.41%)
Sep 11, 2009	18.68	18.81	18.20	18.46	6,339,409	+0.22(+1.21%)
Sep 10, 2009	17.88	18.25	17.69	18.24	5,640,261	+0.50(+2.79%)
Sep 09, 2009	17.99	18.14	17.48	17.74	8,086,062	-0.00(-0.01%)
Sep 08, 2009	17.92	18.02	17.66	17.75	7,197,814	+0.81(+4.81%)
Sep 04, 2009	16.65	17.05	16.46	16.93	5,569,309	+0.37(+2.25%)
Sep 03, 2009	16.60	16.67	16.29	16.56	6,820,548	+0.57(+3.56%)
Sep 02, 2009	15.70	16.10	15.66	15.99	8,459,287	-0.15(-0.93%)
Sep 01, 2009	16.22	16.75	15.94	16.14	9,053,089	-0.30(-1.80%)
Aug 31, 2009	16.33	16.54	16.23	16.43	4,163,157	-0.32(-1.90%)
Aug 28, 2009	17.08	17.10	16.56	16.75	6,291,778	+0.08(+0.51%)
Aug 27, 2009	16.42	16.83	16.19	16.67	6,929,491	+0.03(+0.20%)
Aug 26, 2009	16.52	16.65	16.27	16.63	11,406,856	-0.48(-2.80%)
Aug 25, 2009	17.46	17.51	17.04	17.11	8,600,444	-0.10(-0.58%)
Aug 24, 2009	17.47	17.58	17.10	17.21	6,255,976	+0.35(+2.05%)
Aug 21, 2009	16.60	16.97	16.52	16.87	7,027,983	+0.57(+3.50%)
Aug 20, 2009	16.34	16.68	16.17	16.30	7,197,521	-0.12(-0.72%)
Aug 19, 2009	15.83	16.51	15.81	16.42	5,955,686	+0.20(+1.23%)
Aug 18, 2009	15.96	16.27	15.91	16.22	6,096,626	+0.72(+4.62%)
Aug 17, 2009	15.61	15.80	15.40	15.50	9,034,660	-1.27(-7.55%)
Aug 14, 2009	17.13	17.13	16.43	16.77	6,706,922	-0.48(-2.79%)
Aug 13, 2009	17.05	17.31	16.69	17.25	10,293,904	+0.74(+4.49%)
Aug 12, 2009	15.91	16.68	15.91	16.51	8,423,580	+0.09(+0.57%)
Aug 11, 2009	16.23	16.50	16.09	16.41	6,860,560	-0.06(-0.37%)
Aug 10, 2009	16.54	16.61	16.28	16.47	8,834,268	-0.87(-5.00%)
Aug 07, 2009	17.66	17.78	17.06	17.34	9,414,370	-0.31(-1.78%)
Aug 06, 2009	18.08	18.24	17.33	17.65	7,338,791	-0.71(-3.86%)
Aug 05, 2009	18.48	18.56	17.94	18.36	7,279,264	+0.09(+0.52%)
Aug 04, 2009	18.32	18.63	18.18	18.27	8,745,548	-0.65(-3.45%)
Aug 03, 2009	18.56	18.98	18.50	18.92	8,482,456	+1.17(+6.59%)
Jul 31, 2009	17.38	17.91	17.08	17.75	7,967,177	+0.68(+3.98%)
Jul 30, 2009	16.11	17.39	17.01	17.07	9,897,794	+0.96(+5.98%)
Jul 29, 2009	16.24	16.29	15.92	16.11	7,034,734	-0.50(-3.04%)
Jul 28, 2009	16.64	16.87	16.16	16.61	10,316,932	-0.53(-3.07%)
Jul 27, 2009	17.34	17.44	16.95	17.14	9,949,164	+0.03(+0.19%)
Jul 24, 2009	17.07	17.23	16.85	17.11	7,435,820	+0.23(+1.34%)
Jul 23, 2009	16.60	17.02	16.56	16.88	10,263,645	+0.61(+3.73%)
Jul 22, 2009	15.83	16.43	15.81	16.27	11,925,902	+0.39(+2.47%)
Jul 21, 2009	16.11	16.21	15.42	15.88	11,358,356	-0.19(-1.17%)
Jul 20, 2009	15.83	16.15	15.51	16.07	59,665,340	+0.69(+4.48%)
Jul 17, 2009	14.87	15.44	14.74	15.38	41,538,012	+0.42(+2.80%)
Jul 16, 2009	14.58	15.04	14.46	14.96	31,379,158	+0.24(+1.65%)
Jul 15, 2009	14.69	14.84	14.55	14.72	9,540,034	+0.73(+5.19%)
Jul 14, 2009	13.93	14.08	13.78	13.99	28,773,354	+0.35(+2.56%)
Jul 13, 2009	13.14	13.66	12.88	13.64	25,404,692	+0.45(+3.40%)
Jul 10, 2009	13.20	13.43	13.09	13.19	38,856,680	-0.38(-2.78%)
Jul 09, 2009	13.75	13.83	13.46	13.57	10,787,751	+0.26(+1.94%)
Jul 08, 2009	13.14	13.51	12.71	13.31	16,817,778	-2.29(-14.67%)
Jul 07, 2009	15.97	16.03	15.40	15.60	16,051,049	-0.10(-0.63%)
Jul 06, 2009	15.72	15.85	15.36	15.70	17,085,628	-1.09(-6.47%)
Jul 02, 2009	16.89	16.93	16.52	16.79	9,107,433	-0.58(-3.35%)
Jul 01, 2009	17.88	18.02	17.32	17.37	5,663,118	+0.01(+0.07%)
Jun 30, 2009	17.82	17.95	17.19	17.36	5,092,230	-0.54(-3.01%)
Jun 29, 2009	17.26	17.95	17.18	17.89	8,269,299	+0.49(+2.84%)
Jun 26, 2009	16.89	17.47	16.87	17.40	8,208,591	-0.16(-0.91%)
Jun 25, 2009	16.90	17.58	16.82	17.56	6,696,206	+0.31(+1.78%)
Jun 24, 2009	17.42	17.72	17.07	17.25	6,628,294	+0.41(+2.45%)
Jun 23, 2009	16.55	17.03	16.39	16.84	9,310,270	+0.66(+4.06%)
Jun 22, 2009	16.65	16.77	16.14	16.18	9,924,305	-1.59(-8.93%)
Jun 19, 2009	17.28	17.93	17.17	17.77	13,896,777	+0.77(+4.52%)
Jun 18, 2009	17.04	17.51	16.80	17.00	15,752,666	-1.05(-5.82%)
Jun 17, 2009	18.01	18.29	17.51	18.05	17,109,250	-1.18(-6.12%)
Jun 16, 2009	19.90	20.04	19.08	19.23	11,557,483	-1.03(-5.07%)
Jun 15, 2009	20.44	20.55	19.97	20.26	9,028,579	-1.40(-6.45%)
Jun 12, 2009	21.42	21.94	21.22	21.65	8,691,166	-0.85(-3.79%)
Jun 11, 2009	21.84	22.93	21.79	22.51	7,351,056	+0.64(+2.93%)
Jun 10, 2009	21.90	22.02	21.40	21.87	15,918,644	+1.19(+5.73%)
Jun 09, 2009	20.32	20.90	20.14	20.68	8,654,156	+0.56(+2.77%)
Jun 08, 2009	19.90	20.46	19.65	20.12	10,633,820	-0.40(-1.94%)
Jun 05, 2009	21.08	21.11	20.27	20.52	29,682,024	+1.17(+6.07%)
Jun 04, 2009	18.61	19.60	18.13	19.35	28,901,812	-0.74(-3.66%)
Jun 03, 2009	20.81	20.94	19.75	20.08	9,147,323	-1.27(-5.93%)
Jun 02, 2009	20.95	21.55	20.86	21.35	7,921,736	+0.52(+2.51%)
Jun 01, 2009	20.54	21.15	20.35	20.83	9,290,633	+1.61(+8.38%)
May 29, 2009	19.47	19.56	18.95	19.22	8,457,635	+0.50(+2.68%)
May 28, 2009	18.41	18.84	18.03	18.72	9,007,469	+0.67(+3.70%)
May 27, 2009	18.56	18.90	18.02	18.05	8,206,986	-0.68(-3.61%)
May 26, 2009	17.94	18.80	17.93	18.73	8,667,383	+0.31(+1.70%)
May 22, 2009	18.57	18.75	18.24	18.41	8,417,755	+0.38(+2.13%)
May 21, 2009	18.11	18.15	17.64	18.03	12,593,176	-0.52(-2.81%)
May 20, 2009	18.74	19.17	18.45	18.55	11,429,213	+0.71(+4.00%)
May 19, 2009	18.08	18.46	17.67	17.84	11,285,252	+0.03(+0.15%)
May 18, 2009	16.93	17.86	16.86	17.81	10,928,248	+0.97(+5.74%)
May 15, 2009	17.21	17.48	16.63	16.84	11,536,221	-0.05(-0.28%)
May 14, 2009	16.18	17.08	15.97	16.89	12,287,873	+0.90(+5.65%)
May 13, 2009	16.44	16.49	15.83	15.99	17,288,674	-1.62(-9.19%)
May 12, 2009	18.94	18.98	17.08	17.60	24,242,930	-1.61(-8.39%)
May 11, 2009	18.99	19.44	18.73	19.22	9,083,736	-0.48(-2.44%)
May 08, 2009	19.19	19.77	19.05	19.70	9,393,175	+0.51(+2.64%)
May 07, 2009	20.12	20.40	18.99	19.19	10,306,867	-0.26(-1.34%)
May 06, 2009	19.07	19.61	18.67	19.45	11,441,808	+0.61(+3.26%)
May 05, 2009	19.34	19.36	18.49	18.84	10,116,814	-0.37(-1.95%)
May 04, 2009	19.27	19.29	19.00	19.21	8,578,606	+0.99(+5.45%)
May 01, 2009	17.51	18.39	17.51	18.22	7,454,655	+0.96(+5.56%)
Apr 30, 2009	17.09	17.57	16.95	17.26	9,454,977	+0.53(+3.15%)
Apr 29, 2009	16.11	16.94	16.01	16.73	7,265,923	+1.16(+7.45%)
Apr 28, 2009	15.69	16.03	15.54	15.57	6,790,902	-0.94(-5.67%)
Apr 27, 2009	16.22	16.81	16.13	16.51	7,042,211	-0.12(-0.69%)
Apr 24, 2009	16.55	16.90	16.31	16.62	7,931,423	+0.31(+1.93%)
Apr 23, 2009	16.09	16.51	15.82	16.31	12,041,237	+1.15(+7.58%)
Apr 22, 2009	14.40	15.82	14.33	15.16	12,998,851	+0.76(+5.24%)
Apr 21, 2009	13.96	14.54	13.80	14.40	10,550,548	+0.63(+4.61%)
Apr 20, 2009	14.27	14.28	13.73	13.77	9,958,483	-1.53(-9.97%)
Apr 17, 2009	15.21	15.40	14.92	15.30	9,880,800	-0.53(-3.37%)
Apr 16, 2009	15.80	15.99	15.48	15.83	8,310,170	+0.65(+4.25%)
Apr 15, 2009	15.12	15.36	14.85	15.18	8,127,217	-0.26(-1.69%)
Apr 14, 2009	15.51	16.03	15.43	15.44	8,447,617	+0.09(+0.56%)
Apr 13, 2009	14.96	15.62	14.76	15.36	5,857,977	+0.58(+3.95%)
Apr 09, 2009	14.83	14.89	14.47	14.78	7,297,240	+0.74(+5.31%)
Apr 08, 2009	14.06	14.16	13.70	14.03	6,457,171	+0.61(+4.58%)
Apr 07, 2009	13.42	13.62	13.31	13.42	11,716,022	-0.64(-4.57%)
Apr 06, 2009	13.87	14.16	13.65	14.06	14,904,694	-1.77(-11.19%)
Apr 03, 2009	15.64	16.01	15.53	15.83	9,704,766	+0.27(+1.76%)
Apr 02, 2009	15.50	15.92	15.32	15.55	8,600,435	+0.92(+6.32%)
Apr 01, 2009	13.86	14.76	13.79	14.63	8,362,910	+0.43(+3.04%)
Mar 31, 2009	14.37	14.60	14.09	14.20	8,065,631	+0.11(+0.80%)
Mar 30, 2009	14.28	14.30	13.83	14.09	9,678,831	-0.66(-4.47%)
Mar 26, 2009	14.49	14.81	14.27	14.75	14,977,014	+1.14(+8.35%)
Mar 25, 2009	13.59	14.06	13.13	13.61	10,940,163	-0.16(-1.16%)
Mar 24, 2009	13.48	14.26	13.21	13.77	13,141,047	-0.30(-2.10%)
Mar 23, 2009	13.89	14.09	13.82	14.06	13,690,314	+1.98(+16.38%)
Mar 20, 2009	12.29	12.47	11.98	12.09	6,001,703	-0.02(-0.18%)
Mar 19, 2009	11.24	12.64	12.03	12.11	12,983,452	+0.46(+3.93%)
Mar 18, 2009	11.24	11.77	10.81	11.65	14,223,286	-0.27(-2.30%)
Mar 17, 2009	11.66	11.96	11.41	11.92	12,226,211	-0.40(-3.28%)
Mar 16, 2009	12.49	12.74	12.23	12.33	10,066,123	-0.17(-1.36%)
Mar 13, 2009	12.82	12.92	12.25	12.50	0	+0.02(+0.18%)
Mar 12, 2009	11.68	12.48	11.53	12.48	10,087,121	+0.42(+3.48%)
Mar 11, 2009	12.09	12.28	11.94	12.06	13,435,616	+0.52(+4.54%)
Mar 10, 2009	11.30	11.74	11.14	11.53	9,398,566	+1.35(+13.27%)
Mar 09, 2009	10.39	10.65	10.11	10.18	6,946,287	-0.67(-6.16%)
Mar 06, 2009	11.09	11.27	10.51	10.85	0	+0.67(+6.56%)
Mar 05, 2009	10.37	10.73	10.13	10.18	8,294,064	-0.73(-6.66%)
Mar 04, 2009	10.57	11.28	10.51	10.91	11,629,331	+1.17(+12.07%)
Mar 02, 2009	10.49	10.58	9.686	9.735	8,389,015	-1.07(-9.89%)
Feb 27, 2009	10.59	11.20	10.59	10.80	0	-0.31(-2.76%)
Feb 26, 2009	11.29	11.49	11.06	11.11	8,909,524	+0.30(+2.75%)
Feb 25, 2009	11.09	11.18	10.48	10.81	9,288,829	-0.46(-4.07%)
Feb 24, 2009	10.93	11.42	10.60	11.27	7,107,139	+0.64(+6.00%)
Feb 23, 2009	11.44	11.46	10.60	10.63	10,482,495	-0.58(-5.21%)
Feb 20, 2009	11.21	11.39	10.88	11.22	14,124,086	-0.50(-4.24%)
Feb 19, 2009	12.23	12.28	11.68	11.72	13,089,752	+0.34(+2.99%)
Feb 18, 2009	11.44	11.44	10.83	11.38	9,238,998	+0.21(+1.85%)
Feb 17, 2009	11.29	11.51	11.07	11.17	8,320,679	-0.88(-7.27%)
Feb 13, 2009	12.00	12.28	11.65	12.04	9,510,455	+0.19(+1.64%)
Feb 12, 2009	10.88	11.89	10.82	11.85	12,290,384	-0.10(-0.81%)
Feb 11, 2009	12.11	12.14	11.75	11.95	10,001,847	+0.58(+5.06%)
Feb 10, 2009	12.09	12.41	11.19	11.37	16,504,081	-0.53(-4.46%)
Feb 09, 2009	12.13	12.36	11.65	11.90	17,072,978	-0.95(-7.40%)
Feb 06, 2009	12.06	13.00	12.00	12.85	22,984,968	+1.31(+11.32%)
Feb 05, 2009	11.12	11.67	10.93	11.55	12,792,332	+0.38(+3.41%)
Feb 04, 2009	11.05	11.49	10.92	11.17	21,992,620	+0.84(+8.18%)
Feb 03, 2009	9.744	10.38	9.546	10.32	18,261,044	+0.78(+8.19%)