Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	61691	61900	61231	61820	1,963,200	+129.00(+0.21%)
Apr 29, 2012	62203	62486	61667	61691	0	+0.00(+0.00%)
Apr 28, 2012	62203	62486	61667	61691	0	+0.00(+0.00%)
Apr 27, 2012	62203	62486	61667	61691	2,547,600	-507.00(-0.82%)
Apr 26, 2012	61750	62282	61033	62198	3,130,000	+448.00(+0.73%)
Apr 25, 2012	61989	62441	61328	61750	3,307,200	-221.00(-0.36%)
Apr 24, 2012	61537	62001	61380	61971	2,377,000	+432.00(+0.70%)
Apr 23, 2012	62494	62494	60897	61539	2,533,400	-955.00(-1.53%)
Apr 22, 2012	62620	63369	62431	62494	0	+0.00(+0.00%)
Apr 21, 2012	62620	63369	62431	62494	0	+0.00(+0.00%)
Apr 20, 2012	62620	63369	62431	62494	2,285,200	-124.00(-0.20%)
Apr 19, 2012	63007	63274	62478	62618	2,358,200	-392.00(-0.62%)
Apr 18, 2012	62696	63243	62429	63010	4,053,800	+311.00(+0.50%)
Apr 17, 2012	61959	62961	61959	62699	2,704,600	+744.00(+1.20%)
Apr 16, 2012	62120	62688	61465	61955	2,316,600	-151.00(-0.24%)
Apr 15, 2012	63039	63039	61778	62106	0	+0.00(+0.00%)
Apr 14, 2012	63039	63039	61778	62106	0	+0.00(+0.00%)
Apr 13, 2012	63039	63039	61778	62106	2,959,600	-952.00(-1.51%)
Apr 12, 2012	61300	63061	61300	63058	3,115,800	+1765.00(+2.88%)
Apr 11, 2012	61741	62356	61291	61293	2,952,600	-445.00(-0.72%)
Apr 10, 2012	62922	62922	61344	61738	3,094,000	-1185.00(-1.88%)
Apr 09, 2012	63690	63690	62462	62923	1,788,200	-768.00(-1.21%)
Apr 05, 2012	63518	64299	63384	63691	2,294,800	+162.00(+0.26%)
Apr 04, 2012	64301	64301	63450	63529	2,739,600	-755.00(-1.17%)
Apr 03, 2012	65218	65530	64015	64284	2,773,600	-932.00(-1.43%)
Apr 02, 2012	64515	65593	64199	65216	2,966,600	+705.00(+1.09%)
Apr 01, 2012	64875	65363	64245	64511	0	+0.00(+0.00%)
Mar 31, 2012	64875	65363	64245	64511	0	+0.00(+0.00%)
Mar 30, 2012	64875	65363	64245	64511	3,155,800	-361.00(-0.56%)
Mar 29, 2012	65074	65074	64096	64872	2,895,600	-207.00(-0.32%)
Mar 28, 2012	66032	66032	64819	65079	2,883,000	-958.00(-1.45%)
Mar 27, 2012	66683	66968	65925	66037	2,723,000	-648.00(-0.97%)
Mar 26, 2012	65818	66776	65818	66685	2,010,800	+872.00(+1.32%)
Mar 25, 2012	65831	66253	65576	65813	0	+0.00(+0.00%)
Mar 24, 2012	65831	66253	65576	65813	0	+0.00(+0.00%)
Mar 23, 2012	65831	66253	65576	65813	2,524,800	-15.00(-0.02%)
Mar 22, 2012	66860	66860	65534	65828	2,676,200	-1032.00(-1.54%)
Mar 21, 2012	67297	67436	66762	66860	1,981,000	-436.00(-0.65%)
Mar 20, 2012	67725	67725	66704	67296	2,071,400	-434.00(-0.64%)
Mar 19, 2012	67685	68159	67547	67730	2,143,600	+46.00(+0.07%)
Mar 18, 2012	67749	68153	67505	67684	0	+0.00(+0.00%)
Mar 17, 2012	67749	68153	67505	67684	0	+0.00(+0.00%)
Mar 16, 2012	67749	68153	67505	67684	2,408,600	-65.00(-0.10%)
Mar 15, 2012	68259	68259	67458	67749	2,295,200	-508.00(-0.74%)
Mar 14, 2012	68386	68970	67797	68257	2,732,800	-137.00(-0.20%)
Mar 13, 2012	66386	68420	66386	68394	3,165,200	+2009.00(+3.03%)
Mar 12, 2012	66687	66687	65965	66385	2,149,800	-319.00(-0.48%)
Mar 11, 2012	66908	67419	66679	66704	0	+0.00(+0.00%)
Mar 10, 2012	66908	67419	66679	66704	2,253,600	-204.00(-0.30%)
Mar 09, 2012	66032	67272	66032	66908	2,890,800	+891.00(+1.35%)
Mar 08, 2012	65123	66053	65123	66017	2,683,400	+903.00(+1.39%)
Mar 07, 2012	66962	66962	64892	65114	2,742,600	-1850.00(-2.76%)
Mar 06, 2012	67782	67782	66756	66964	2,315,800	+0.00(+0.00%)
Mar 05, 2012	67782	67782	66756	66964	0	-818.00(-1.21%)
Mar 04, 2012	66810	67791	66810	67782	0	+0.00(+0.00%)
Mar 03, 2012	66810	67791	66810	67782	2,557,000	+972.00(+1.45%)
Mar 02, 2012	65812	66931	65812	66810	2,328,800	+998.00(+1.52%)
Mar 01, 2012	65970	66662	65533	65812	3,345,400	-147.00(-0.22%)
Feb 29, 2012	65245	66152	65240	65959	2,717,000	+718.00(+1.10%)
Feb 28, 2012	65938	65954	65068	65241	2,226,000	-0.50(-0.00%)
Feb 27, 2012	65938	65954	65068	65242	0	-701.50(-1.06%)
Feb 26, 2012	65820	66335	65820	65943	0	+0.00(+0.00%)
Feb 25, 2012	65820	66335	65820	65943	2,119,800	+123.00(+0.19%)
Feb 24, 2012	66084	66329	65590	65820	2,322,800	-273.00(-0.41%)
Feb 23, 2012	66205	66291	65851	66093	1,791,400	+0.20(+0.00%)
Feb 22, 2012	66205	66291	65851	66093	0	-110.70(-0.17%)
Feb 21, 2012	66158	66562	65823	66204	0	+0.00(+0.00%)
Feb 20, 2012	66158	66562	65823	66204	0	-0.50(-0.00%)
Feb 19, 2012	66158	66562	65823	66204	0	+0.00(+0.00%)
Feb 18, 2012	66158	66562	65823	66204	2,352,600	+62.00(+0.09%)
Feb 17, 2012	65364	66161	64798	66142	3,068,400	+774.00(+1.18%)
Feb 16, 2012	65041	66004	65041	65368	3,825,400	+329.00(+0.51%)
Feb 15, 2012	65699	65855	64826	65039	2,738,200	-653.00(-0.99%)
Feb 14, 2012	63999	65713	63999	65692	2,619,200	+1694.10(+2.65%)
Feb 13, 2012	63998	63998	63998	63998	0	-0.10(-0.00%)
Feb 12, 2012	65525	65525	63880	63998	0	+0.00(+0.00%)
Feb 11, 2012	65525	65525	63880	63998	3,501,400	-1532.00(-2.34%)
Feb 10, 2012	65831	66324	65189	65530	2,688,400	-301.00(-0.46%)
Feb 09, 2012	65918	66383	65647	65831	2,887,000	-86.00(-0.13%)
Feb 08, 2012	65213	65944	64801	65917	2,722,000	+693.00(+1.06%)
Feb 07, 2012	65217	65229	64743	65224	1,919,600	+0.30(+0.00%)
Feb 06, 2012	65217	65229	64743	65224	0	+6.70(+0.01%)
Feb 05, 2012	64589	65619	64137	65217	0	+0.00(+0.00%)
Feb 04, 2012	64589	65619	64137	65217	3,059,800	+624.00(+0.97%)
Feb 03, 2012	64569	64855	64224	64593	3,107,600	+26.00(+0.04%)
Feb 02, 2012	63085	64567	63085	64567	3,904,000	+1495.00(+2.37%)
Feb 01, 2012	62772	63394	62664	63072	3,437,800	+302.00(+0.48%)
Jan 31, 2012	62902	62902	61989	62770	2,197,600	+0.00(+0.00%)
Jan 30, 2012	62902	62902	61989	62770	0	-134.00(-0.21%)
Jan 29, 2012	62955	63263	62769	62904	0	+0.00(+0.00%)
Jan 28, 2012	62955	63263	62769	62904	2,218,200	-49.00(-0.08%)
Jan 27, 2012	62486	63805	62485	62953	3,174,000	-0.10(-0.00%)
Jan 26, 2012	62486	63805	62485	62953	0	+467.10(+0.75%)
Jan 25, 2012	62386	62536	61667	62486	2,731,000	+100.00(+0.16%)
Jan 24, 2012	62312	62693	61908	62386	2,376,000	-0.20(-0.00%)
Jan 23, 2012	62312	62693	61908	62386	0	+74.20(+0.12%)
Jan 22, 2012	61932	62312	61593	62312	0	+0.00(+0.00%)
Jan 21, 2012	61932	62312	61593	62312	2,246,400	+385.00(+0.62%)
Jan 20, 2012	61726	62181	61566	61927	2,843,400	+204.00(+0.33%)
Jan 19, 2012	60643	61723	60610	61723	2,757,800	+1077.00(+1.78%)
Jan 18, 2012	59961	60891	59961	60646	2,524,200	+690.00(+1.15%)
Jan 17, 2012	59146	59982	59146	59956	1,705,000	-0.50(-0.00%)
Jan 16, 2012	59146	59982	59146	59956	0	+809.50(+1.37%)
Jan 15, 2012	59918	59918	58874	59147	0	+0.00(+0.00%)
Jan 14, 2012	59918	59918	58874	59147	5,624,200	-774.00(-1.29%)
Jan 13, 2012	59966	60504	59586	59921	2,145,600	-41.00(-0.07%)
Jan 12, 2012	59799	60094	59423	59962	2,245,200	+156.00(+0.26%)
Jan 11, 2012	59090	60112	59090	59806	2,689,200	+723.00(+1.22%)
Jan 10, 2012	58601	59220	58599	59083	2,244,600	+0.10(+0.00%)
Jan 09, 2012	58601	59220	58599	59083	0	+482.90(+0.82%)
Jan 08, 2012	58565	59261	58355	58600	0	+0.00(+0.00%)
Jan 07, 2012	58565	59261	58355	58600	1,659,200	+54.00(+0.09%)
Jan 06, 2012	59354	59354	57963	58546	2,351,200	-819.00(-1.38%)
Jan 05, 2012	59263	59519	58558	59365	2,252,000	+100.00(+0.17%)
Jan 04, 2012	57836	59288	57836	59265	3,083,000	+1436.00(+2.48%)
Jan 03, 2012	56755	57993	56649	57829	2,614,600	+1074.90(+1.89%)
Jan 01, 2012	56534	56945	56313	56754	0	+0.00(+0.00%)
Dec 31, 2011	56534	56945	56313	56754	0	+0.10(+0.00%)
Dec 30, 2011	56534	56945	56313	56754	2,779,200	+220.00(+0.39%)
Dec 29, 2011	58006	58010	56447	56534	1,612,000	-1471.00(-2.54%)
Dec 28, 2011	57666	58111	57611	58005	1,616,600	+336.00(+0.58%)
Dec 27, 2011	57702	57856	57669	57669	0	-0.50(-0.00%)
Dec 26, 2011	57702	57856	57670	57670	0	-31.50(-0.05%)
Dec 25, 2011	57348	57792	57348	57701	0	+0.00(+0.00%)
Dec 24, 2011	57348	57792	57348	57701	1,767,200	+353.00(+0.62%)
Dec 23, 2011	56656	57459	56557	57348	2,289,000	+695.00(+1.23%)
Dec 22, 2011	56865	56865	56046	56653	2,264,400	-212.00(-0.37%)
Dec 21, 2011	55301	56865	55301	56865	3,233,000	+1567.00(+2.83%)
Dec 20, 2011	56100	56376	55298	55298	2,833,400	-0.30(-0.00%)
Dec 19, 2011	56100	56376	55298	55298	0	-798.70(-1.42%)
Dec 18, 2011	56334	56823	56087	56097	0	+0.00(+0.00%)
Dec 17, 2011	56334	56823	56087	56097	2,440,000	-234.00(-0.42%)
Dec 16, 2011	56647	57332	56232	56331	2,605,800	-316.00(-0.56%)
Dec 15, 2011	57495	57495	56647	56647	4,140,400	-848.00(-1.47%)
Dec 14, 2011	57355	58153	57333	57495	2,901,200	+148.00(+0.26%)
Dec 13, 2011	58235	58235	56839	57347	2,502,200	+0.10(+0.00%)
Dec 12, 2011	58235	58235	56839	57347	0	-889.10(-1.53%)
Dec 11, 2011	57455	58540	57455	58236	0	+0.00(+0.00%)
Dec 10, 2011	57455	58540	57455	58236	1,946,400	+781.00(+1.36%)
Dec 09, 2011	58664	59217	57260	57455	2,720,800	-1208.00(-2.06%)
Dec 08, 2011	59534	59535	58581	58663	2,171,800	-873.00(-1.47%)
Dec 07, 2011	58910	59576	58497	59536	2,178,000	+626.00(+1.06%)
Dec 06, 2011	57894	59245	57894	58910	2,535,200	-0.50(-0.00%)
Dec 05, 2011	57894	59245	57894	58910	0	+1024.50(+1.77%)
Dec 04, 2011	58147	58980	57618	57886	0	+0.00(+0.00%)
Dec 03, 2011	58147	58980	57618	57886	2,985,600	-257.00(-0.44%)
Dec 02, 2011	56876	58302	56876	58143	3,297,000	+1268.00(+2.23%)
Dec 01, 2011	55307	57592	55307	56875	4,893,000	+1575.00(+2.85%)
Nov 30, 2011	56028	56364	55300	55300	2,822,000	-717.00(-1.28%)
Nov 29, 2011	54899	56444	54899	56017	2,271,000	-0.40(-0.00%)
Nov 28, 2011	54899	56444	54899	56017	0	+1123.40(+2.05%)
Nov 27, 2011	55271	55610	54742	54894	0	+0.00(+0.00%)
Nov 26, 2011	55271	55610	54742	54894	1,815,000	-386.00(-0.70%)
Nov 25, 2011	54978	55519	54537	55280	1,410,200	+308.00(+0.56%)
Nov 24, 2011	55879	55879	54813	54972	2,429,400	-906.00(-1.62%)
Nov 23, 2011	56290	56570	55609	55878	2,681,600	-407.00(-0.72%)
Nov 22, 2011	56722	56722	55505	56285	2,894,800	+0.40(+0.00%)
Nov 21, 2011	56722	56722	55505	56285	0	-446.40(-0.79%)
Nov 20, 2011	56989	57477	56418	56731	0	+0.00(+0.00%)
Nov 19, 2011	56989	57477	56418	56731	2,297,200	-258.00(-0.45%)
Nov 18, 2011	58550	58555	56663	56989	3,054,600	-1571.00(-2.68%)
Nov 17, 2011	58256	58877	57784	58560	2,703,800	+0.00(+0.00%)
Nov 16, 2011	58256	58877	57784	58560	0	+302.00(+0.52%)
Nov 15, 2011	58539	58717	58013	58258	1,791,000	-0.20(-0.00%)
Nov 14, 2011	58539	58717	58013	58258	0	-288.80(-0.49%)
Nov 13, 2011	57325	58747	57325	58547	0	+0.00(+0.00%)
Nov 12, 2011	57325	58747	57325	58547	2,136,400	+1225.00(+2.14%)
Nov 11, 2011	57561	58314	57294	57322	1,959,000	-228.00(-0.40%)
Nov 10, 2011	59011	59011	57201	57550	2,623,000	-1476.00(-2.50%)
Nov 09, 2011	59205	59616	58505	59026	1,934,000	-173.00(-0.29%)
Nov 08, 2011	58670	59440	58645	59199	1,869,400	+0.20(+0.00%)
Nov 07, 2011	58670	59440	58645	59199	0	+528.80(+0.90%)
Nov 06, 2011	58186	58804	57547	58670	0	+0.00(+0.00%)
Nov 04, 2011	58186	58804	57547	58670	1,946,600	+474.00(+0.81%)
Nov 03, 2011	57327	58481	57327	58196	2,445,800	+873.20(+1.52%)
Nov 02, 2011	58300	58300	56099	57323	0	-0.20(-0.00%)
Nov 01, 2011	58300	58300	56099	57323	2,827,600	-1015.00(-1.74%)
Oct 31, 2011	59513	59513	58094	58338	2,258,000	-1175.00(-1.97%)
Oct 30, 2011	59270	59668	58760	59513	0	+0.00(+0.00%)
Oct 29, 2011	59270	59668	58760	59513	0	+0.00(+0.00%)
Oct 28, 2011	59270	59668	58760	59513	2,388,000	+243.00(+0.41%)
Oct 27, 2011	57146	59901	57146	59270	3,665,800	+2126.00(+3.72%)
Oct 26, 2011	56306	57334	56249	57144	2,172,400	+858.00(+1.52%)
Oct 25, 2011	56885	56885	55770	56286	2,262,800	-606.00(-1.07%)
Oct 24, 2011	55259	57226	55259	56892	2,656,000	+1637.00(+2.96%)
Oct 23, 2011	54014	55504	54014	55255	0	+0.00(+0.00%)
Oct 22, 2011	54014	55504	54014	55255	0	+0.00(+0.00%)
Oct 21, 2011	54014	55504	54014	55255	2,151,200	+1245.00(+2.31%)
Oct 20, 2011	54953	54953	53610	54010	2,282,800	-956.00(-1.74%)
Oct 19, 2011	55037	55244	54483	54966	2,430,800	-66.00(-0.12%)
Oct 18, 2011	53915	55225	53188	55032	2,540,000	+1121.00(+2.08%)
Oct 17, 2011	55021	55021	53536	53911	2,366,200	-1119.00(-2.03%)
Oct 16, 2011	54603	55179	54447	55030	0	+0.00(+0.00%)
Oct 15, 2011	54603	55179	54447	55030	0	+0.00(+0.00%)
Oct 14, 2011	54603	55179	54447	55030	2,323,200	+429.00(+0.79%)
Oct 13, 2011	53836	54751	53308	54601	3,574,200	+762.50(+1.42%)
Oct 12, 2011	53271	54113	52820	53838	0	+0.50(+0.00%)
Oct 11, 2011	53271	54113	52820	53838	2,845,400	+565.00(+1.06%)
Oct 10, 2011	51244	53294	51244	53273	2,180,600	+2029.00(+3.96%)
Oct 09, 2011	52290	52891	50902	51244	0	+0.00(+0.00%)
Oct 08, 2011	52290	52891	50902	51244	0	+0.00(+0.00%)
Oct 07, 2011	52290	52891	50902	51244	2,627,200	-1046.00(-2.00%)
Oct 06, 2011	51016	52729	51016	52290	3,145,600	+1276.00(+2.50%)
Oct 05, 2011	50683	51199	50209	51014	2,830,400	+328.00(+0.65%)
Oct 04, 2011	50790	50790	49433	50686	4,038,800	-106.00(-0.21%)
Oct 03, 2011	52319	52319	50792	50792	3,112,400	-1532.00(-2.93%)
Oct 01, 2011	53385	53385	51897	52324	0	+0.00(+0.00%)
Sep 30, 2011	53385	53385	51897	52324	3,072,600	-1061.00(-1.99%)
Sep 29, 2011	53276	54207	52849	53385	2,304,800	+115.00(+0.22%)
Sep 28, 2011	53921	54796	53258	53270	2,340,800	-650.00(-1.21%)
Sep 27, 2011	53751	54992	53751	53920	2,454,200	+172.00(+0.32%)
Sep 26, 2011	53243	53873	52399	53748	2,143,200	+518.00(+0.97%)
Sep 25, 2011	53273	53855	52754	53230	0	+0.00(+0.00%)
Sep 24, 2011	53273	53855	52754	53230	0	+0.00(+0.00%)
Sep 23, 2011	53273	53855	52754	53230	2,689,200	-50.00(-0.09%)
Sep 22, 2011	55981	55981	52706	53280	3,603,600	-2702.00(-4.83%)
Sep 21, 2011	56381	57600	55915	55982	2,777,000	-397.00(-0.70%)
Sep 20, 2011	57105	57620	56379	56379	2,677,000	-724.00(-1.27%)
Sep 19, 2011	57208	57208	56060	57103	2,328,200	-107.00(-0.19%)
Sep 18, 2011	56381	57210	56257	57210	0	+0.00(+0.00%)
Sep 17, 2011	56381	57210	56257	57210	0	+0.00(+0.00%)
Sep 16, 2011	56381	57210	56257	57210	1,970,000	+829.00(+1.47%)
Sep 15, 2011	56287	57161	56196	56381	2,136,800	+95.00(+0.17%)
Sep 14, 2011	55544	56776	55090	56286	2,836,200	+742.00(+1.34%)
Sep 13, 2011	55690	56336	55166	55544	2,099,400	-141.00(-0.25%)
Sep 12, 2011	55773	55792	54310	55685	2,376,200	-93.00(-0.17%)
Sep 11, 2011	57614	57614	55528	55778	0	+0.00(+0.00%)
Sep 10, 2011	57614	57614	55528	55778	0	+0.00(+0.00%)
Sep 09, 2011	57614	57614	55528	55778	2,481,800	-1846.00(-3.20%)
Sep 08, 2011	56609	58242	56609	57624	2,757,000	+1016.70(+1.80%)
Sep 07, 2011	54998	56676	54121	56607	0	+0.30(+0.00%)
Sep 06, 2011	54998	56676	54121	56607	2,846,800	+1609.00(+2.93%)
Sep 05, 2011	56521	56521	54818	54998	1,609,000	-1534.00(-2.71%)
Sep 04, 2011	58114	58114	56302	56532	0	+0.00(+0.00%)
Sep 03, 2011	58114	58114	56302	56532	0	+0.00(+0.00%)
Sep 02, 2011	58114	58114	56302	56532	3,147,400	-1586.00(-2.73%)
Sep 01, 2011	56498	58589	56498	58118	4,013,600	+1623.00(+2.87%)
Aug 31, 2011	55399	56495	55399	56495	2,940,000	+1110.00(+2.00%)
Aug 30, 2011	54861	55768	54425	55385	2,343,400	+524.00(+0.96%)
Aug 29, 2011	53356	55027	53356	54861	2,293,800	+1510.00(+2.83%)
Aug 28, 2011	52955	53598	51971	53351	0	+0.00(+0.00%)
Aug 27, 2011	52955	53598	51971	53351	0	+0.00(+0.00%)
Aug 26, 2011	52955	53598	51971	53351	2,223,000	+398.00(+0.75%)
Aug 25, 2011	53796	54155	52677	52953	2,381,200	-843.00(-1.57%)
Aug 24, 2011	53787	54279	52993	53796	2,492,200	+9.00(+0.02%)
Aug 23, 2011	52440	53787	51853	53787	2,679,000	+1347.00(+2.57%)
Aug 22, 2011	52472	53552	52397	52440	2,140,800	-8.00(-0.02%)
Aug 21, 2011	53135	53601	52336	52448	0	+0.00(+0.00%)
Aug 19, 2011	53135	53601	52336	52448	2,577,200	-686.00(-1.29%)
Aug 18, 2011	55037	55037	52246	53134	3,120,400	-1939.00(-3.52%)
Aug 17, 2011	54324	55073	53828	55073	3,160,600	+749.00(+1.38%)
Aug 16, 2011	54651	54651	53539	54324	2,464,600	-328.00(-0.60%)
Aug 15, 2011	53478	54968	53474	54652	2,540,600	+1179.00(+2.20%)
Aug 14, 2011	53344	53643	52650	53473	0	+0.00(+0.00%)
Aug 13, 2011	53344	53643	52650	53473	0	+0.00(+0.00%)
Aug 12, 2011	53344	53643	52650	53473	3,269,800	+130.00(+0.24%)
Aug 11, 2011	51398	53724	51398	53343	4,066,000	+1948.00(+3.79%)
Aug 10, 2011	51151	52164	49947	51395	4,358,800	+244.00(+0.48%)
Aug 09, 2011	48671	51151	48666	51151	5,268,200	+2483.00(+5.10%)
Aug 08, 2011	52938	52938	47793	48668	4,894,600	-4281.00(-8.09%)
Aug 07, 2011	52811	53866	51153	52949	0	+0.00(+0.00%)
Aug 06, 2011	52811	53866	51153	52949	0	+0.00(+0.00%)
Aug 05, 2011	52811	53866	51153	52949	4,320,600	+138.00(+0.26%)
Aug 04, 2011	55999	55999	52629	52811	4,455,400	-3206.00(-5.72%)
Aug 03, 2011	57318	57352	55249	56017	3,491,800	-1294.00(-2.26%)
Aug 02, 2011	58526	58673	57259	57311	2,696,200	-1225.00(-2.09%)
Aug 01, 2011	58823	59542	58168	58536	2,109,400	-287.00(-0.49%)
Jul 31, 2011	58703	58952	58009	58823	0	+0.00(+0.00%)
Jul 30, 2011	58703	58952	58009	58823	0	+0.00(+0.00%)
Jul 29, 2011	58703	58952	58009	58823	2,366,400	+115.00(+0.20%)
Jul 28, 2011	58297	59167	58290	58708	2,234,000	+420.00(+0.72%)
Jul 27, 2011	59336	59336	58169	58288	2,619,000	-1052.00(-1.77%)
Jul 26, 2011	59972	60204	59261	59340	2,174,800	-631.00(-1.05%)
Jul 25, 2011	60264	60285	59640	59971	1,772,400	-299.00(-0.50%)
Jul 24, 2011	60263	60696	60077	60270	0	+0.00(+0.00%)
Jul 23, 2011	60263	60696	60077	60270	0	+0.00(+0.00%)
Jul 22, 2011	60263	60696	60077	60270	1,809,600	+7.00(+0.01%)
Jul 21, 2011	59120	60441	59120	60263	2,159,600	+1143.00(+1.93%)
Jul 20, 2011	59094	59552	59045	59120	1,946,000	+38.00(+0.06%)
Jul 19, 2011	58838	59394	58677	59082	1,888,000	+244.00(+0.41%)
Jul 18, 2011	59479	59479	58631	58838	1,956,400	-640.00(-1.08%)
Jul 17, 2011	59679	60104	59180	59478	0	+0.00(+0.00%)
Jul 16, 2011	59679	60104	59180	59478	0	+0.00(+0.00%)
Jul 15, 2011	59679	60104	59180	59478	1,960,200	-201.00(-0.34%)
Jul 14, 2011	60673	60685	59452	59679	2,363,400	-991.00(-1.63%)
Jul 13, 2011	59718	60847	59718	60670	2,284,200	+965.00(+1.62%)
Jul 12, 2011	60220	60516	59705	59705	1,946,200	-519.00(-0.86%)
Jul 11, 2011	61502	61502	60098	60224	1,773,200	-1289.00(-2.10%)
Jul 10, 2011	62207	62207	61366	61513	0	+0.00(+0.00%)
Jul 09, 2011	62207	62207	61366	61513	0	+0.00(+0.00%)
Jul 08, 2011	62207	62207	61366	61513	1,670,600	-694.00(-1.12%)
Jul 07, 2011	62573	63206	62207	62207	1,865,000	-358.00(-0.57%)
Jul 06, 2011	63039	63039	62391	62565	1,612,600	-474.00(-0.75%)
Jul 05, 2011	63886	63886	63030	63039	1,937,800	-852.00(-1.33%)
Jul 04, 2011	63397	63891	63314	63891	1,000,400	+497.00(+0.78%)
Jul 03, 2011	62404	63455	62148	63394	0	+0.00(+0.00%)
Jul 02, 2011	62404	63455	62148	63394	0	+0.00(+0.00%)
Jul 01, 2011	62404	63455	62148	63394	2,376,200	+990.00(+1.59%)
Jun 30, 2011	62337	62574	61959	62404	1,814,000	+70.00(+0.11%)
Jun 29, 2011	62303	62625	62033	62334	1,873,400	+31.00(+0.05%)
Jun 28, 2011	61216	62309	61216	62303	1,796,400	+1086.00(+1.77%)
Jun 27, 2011	61017	61456	60772	61217	1,634,000	+200.00(+0.33%)
Jun 26, 2011	61192	61459	60921	61017	0	+0.00(+0.00%)
Jun 25, 2011	61192	61459	60921	61017	0	+0.00(+0.00%)
Jun 24, 2011	61192	61459	60921	61017	1,449,000	-177.10(-0.29%)
Jun 23, 2011	61420	61859	61194	61194	0	+0.10(+0.00%)
Jun 22, 2011	61420	61859	61194	61194	1,863,400	-230.00(-0.37%)
Jun 21, 2011	61188	61543	61179	61424	1,696,600	+256.00(+0.42%)
Jun 20, 2011	61059	61571	60784	61168	2,019,800	+108.00(+0.18%)
Jun 19, 2011	60883	61268	60566	61060	0	+0.00(+0.00%)
Jun 18, 2011	60883	61268	60566	61060	0	+0.00(+0.00%)
Jun 17, 2011	60883	61268	60566	61060	1,974,600	+179.00(+0.29%)
Jun 16, 2011	61602	62040	60489	60881	1,991,000	-723.00(-1.17%)
Jun 15, 2011	62198	62198	61448	61604	2,668,000	-601.00(-0.97%)
Jun 14, 2011	62023	62697	62023	62205	1,762,400	+182.00(+0.29%)
Jun 13, 2011	62701	62968	62022	62023	1,397,200	-674.20(-1.08%)
Jun 12, 2011	63470	63478	62495	62697	0	+0.00(+0.00%)
Jun 11, 2011	63470	63478	62495	62697	0	+0.20(+0.00%)
Jun 10, 2011	63470	63478	62495	62697	1,688,200	-772.00(-1.22%)
Jun 09, 2011	63037	63773	62872	63469	1,946,800	+436.00(+0.69%)
Jun 08, 2011	63204	63354	62709	63033	1,805,800	-185.00(-0.29%)
Jun 07, 2011	63072	63784	63072	63218	2,089,600	+150.00(+0.24%)
Jun 06, 2011	64341	64512	62960	63068	1,822,400	-1272.50(-1.98%)
Jun 05, 2011	64216	64979	63628	64340	0	+0.00(+0.00%)
Jun 04, 2011	64216	64979	63628	64340	0	-0.50(-0.00%)
Jun 03, 2011	64216	64979	63628	64341	2,155,800	+123.00(+0.19%)
Jun 02, 2011	63411	64218	63277	64218	2,135,600	+807.00(+1.27%)
Jun 01, 2011	64616	64674	63401	63411	2,158,200	-1209.00(-1.87%)
May 31, 2011	63961	64620	63932	64620	2,428,400	+666.00(+1.04%)
May 30, 2011	64295	64460	63915	63954	629,000	-341.00(-0.53%)
May 27, 2011	64101	64548	64092	64295	1,672,000	+196.00(+0.31%)
May 26, 2011	63389	64121	63232	64099	2,397,000	+711.00(+1.12%)
May 25, 2011	63329	63857	63025	63388	1,918,600	+51.00(+0.08%)
May 24, 2011	62350	63415	62350	63337	2,006,400	+992.00(+1.59%)
May 23, 2011	62597	62597	61659	62345	1,767,600	-251.50(-0.40%)
May 22, 2011	62370	63043	62086	62596	0	-0.50(-0.00%)
May 21, 2011	62370	63043	62086	62597	0	+0.00(+0.00%)
May 20, 2011	62370	63043	62086	62597	2,087,000	+230.00(+0.37%)
May 19, 2011	62844	63607	62225	62367	2,291,200	-474.00(-0.75%)
May 18, 2011	63675	64015	62830	62841	2,488,000	-832.00(-1.31%)
May 17, 2011	62830	63680	62414	63673	2,210,800	+843.00(+1.34%)
May 16, 2011	63233	63829	62676	62830	2,459,600	-405.30(-0.64%)
May 15, 2011	64003	64165	63063	63235	0	+0.00(+0.00%)
May 14, 2011	64003	64165	63063	63235	0	+0.30(+0.00%)
May 13, 2011	64003	64165	63063	63235	2,667,400	-768.00(-1.20%)
May 12, 2011	63772	64329	63125	64003	2,486,800	+227.00(+0.36%)
May 11, 2011	64877	64877	63622	63776	2,458,400	-1101.00(-1.70%)
May 10, 2011	64622	65143	64619	64877	1,982,600	+255.00(+0.39%)
May 09, 2011	64416	64782	64150	64622	1,880,800	+204.70(+0.32%)
May 08, 2011	63422	64704	63422	64417	0	+0.30(+0.00%)
May 07, 2011	63422	64704	63422	64417	0	+0.00(+0.00%)
May 06, 2011	63422	64704	63422	64417	2,690,000	+1010.00(+1.59%)
May 05, 2011	63609	64268	62973	63407	2,806,000	-209.00(-0.33%)
May 04, 2011	64320	64807	63548	63616	2,490,000	-702.00(-1.09%)
May 03, 2011	65458	65468	64244	64318	2,235,400	-1145.00(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Brazil Bovespa Index (IX: BVSP )

Historical Prices

Free News Feed