Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
VALE,06/30/12,19.61,19.92,19.51,19.85,16328576,0.00,0.00%
VALE,06/29/12,19.61,19.92,19.51,19.85,17660083,1.07,5.70%
VALE,06/28/12,18.88,18.89,18.33,18.78,22506518,-0.24,-1.26%
VALE,06/27/12,19.30,19.30,18.77,19.02,13553369,-0.12,-0.63%
VALE,06/26/12,18.88,19.35,18.71,19.14,14614125,0.44,2.35%
VALE,06/25/12,18.78,18.89,18.58,18.70,12872756,-0.46,-2.40%
VALE,06/22/12,19.59,19.60,19.00,19.16,15643745,-0.09,-0.47%
VALE,06/21/12,20.00,20.01,19.24,19.25,19210324,-0.91,-4.51%
VALE,06/20/12,20.23,20.48,19.95,20.16,15636457,0.07,0.35%
VALE,06/19/12,19.53,20.25,19.38,20.09,20808513,0.73,3.77%
VALE,06/18/12,19.08,19.41,19.07,19.36,14296487,-0.05,-0.26%
VALE,06/15/12,19.02,19.44,18.95,19.41,22207090,0.62,3.30%
VALE,06/14/12,18.55,18.86,18.44,18.79,10052467,0.16,0.86%
VALE,06/13/12,18.63,18.88,18.56,18.63,15368630,-0.03,-0.16%
VALE,06/12/12,18.49,18.70,18.40,18.66,14073628,0.31,1.69%
VALE,06/11/12,19.14,19.16,18.32,18.35,14757791,-0.49,-2.60%
VALE,06/08/12,18.73,18.89,18.60,18.84,16733694,-0.41,-2.13%
VALE,06/07/12,19.26,20.06,19.16,19.25,24861667,0.50,2.67%
VALE,06/06/12,18.37,18.78,18.29,18.75,17813425,0.58,3.19%
VALE,06/05/12,18.11,18.27,17.94,18.17,17710862,0.21,1.17%
VALE,06/04/12,18.06,18.19,17.72,17.96,17813027,-0.10,-0.55%
VALE,06/02/12,18.05,18.45,17.96,18.06,25850824,0.00,0.00%
VALE,06/01/12,18.05,18.45,17.96,18.06,25847804,-0.25,-1.37%
VALE,05/31/12,18.53,18.59,17.96,18.31,26504718,-0.12,-0.65%
VALE,05/30/12,18.25,18.49,18.23,18.43,16625839,-0.35,-1.86%
VALE,05/29/12,18.86,19.05,18.63,18.78,28151428,0.51,2.79%
VALE,05/25/12,18.42,18.43,18.13,18.27,14993545,0.05,0.27%
VALE,05/24/12,18.61,18.62,18.05,18.22,23603377,-0.13,-0.71%
VALE,05/23/12,17.86,18.38,17.62,18.35,25368938,0.31,1.72%
VALE,05/22/12,18.28,18.64,17.90,18.04,22199107,-0.48,-2.59%
VALE,05/21/12,18.20,18.55,18.17,18.52,19973703,0.42,2.32%
VALE,05/18/12,17.90,18.23,17.69,18.10,34305776,0.17,0.95%
VALE,05/17/12,18.56,18.66,17.84,17.93,32440847,-0.65,-3.50%
VALE,05/16/12,19.41,19.41,18.37,18.58,32257659,-0.44,-2.31%
VALE,05/15/12,19.40,19.56,18.96,19.02,24719610,-0.30,-1.55%
VALE,05/14/12,19.39,19.53,19.27,19.32,26011521,-0.67,-3.35%
VALE,05/11/12,20.23,20.69,19.96,19.99,26138694,-0.56,-2.73%
VALE,05/10/12,20.83,21.00,20.52,20.55,16910511,0.05,0.24%
VALE,05/09/12,20.36,20.82,20.19,20.50,21002907,-0.40,-1.91%
VALE,05/08/12,21.18,21.18,20.46,20.90,28016255,-0.54,-2.52%
VALE,05/07/12,21.36,21.58,21.22,21.44,13365684,-0.10,-0.46%
VALE,05/04/12,21.85,21.89,21.23,21.54,30567072,-0.71,-3.19%
VALE,05/03/12,22.33,22.33,21.92,22.25,15320775,-0.09,-0.40%
VALE,05/02/12,22.28,22.39,22.02,22.34,14455340,-0.04,-0.18%
VALE,05/01/12,22.43,22.66,22.16,22.38,12083466,0.18,0.81%
VALE,04/30/12,22.48,22.49,22.03,22.20,22023935,-0.29,-1.29%
VALE,04/27/12,22.66,22.76,22.17,22.49,26207116,-0.29,-1.27%
VALE,04/26/12,21.94,22.91,21.93,22.78,21102966,0.23,1.02%
VALE,04/25/12,22.95,23.02,22.30,22.55,17069519,-0.18,-0.79%
VALE,04/24/12,22.82,22.95,22.61,22.73,11109292,0.03,0.13%
VALE,04/23/12,22.50,22.71,22.22,22.70,15696400,-0.28,-1.22%
VALE,04/20/12,23.10,23.27,22.90,22.98,12478701,0.02,0.09%
VALE,04/19/12,23.02,23.21,22.78,22.96,17584900,-0.23,-0.99%
VALE,04/18/12,22.96,23.54,22.95,23.19,18032350,-0.05,-0.22%
VALE,04/17/12,23.03,23.37,22.80,23.24,18699431,0.54,2.38%
VALE,04/16/12,23.42,23.44,22.67,22.70,21588731,-1.15,-4.82%
VALE,04/13/12,23.71,23.95,23.34,23.85,25992900,0.00,0.00%
VALE,04/12/12,22.93,23.98,22.86,23.85,38907465,1.44,6.43%
VALE,04/11/12,22.80,22.84,22.33,22.41,15713413,0.07,0.31%
VALE,04/10/12,22.51,22.63,22.04,22.34,17486179,-0.40,-1.76%
VALE,04/09/12,22.57,22.86,22.45,22.74,12568634,-0.17,-0.74%
VALE,04/05/12,22.90,23.21,22.67,22.91,12933005,-0.02,-0.09%
VALE,04/04/12,23.04,23.21,22.90,22.93,16385829,-0.54,-2.30%
VALE,04/03/12,24.06,24.08,23.27,23.47,20997245,-0.46,-1.92%