Brazil Bovespa Index (IX: BVSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	61950	63047	61950	63047	1,197,600	+1100.00(+1.78%)
May 30, 2010	62080	62247	61305	61947	0	+0.00(+0.00%)
May 28, 2010	62080	62247	61305	61947	2,081,600	-145.00(-0.23%)
May 27, 2010	60191	62262	60189	62092	2,388,000	+1902.00(+3.16%)
May 26, 2010	59182	60701	59179	60190	3,638,600	+1006.00(+1.70%)
May 25, 2010	59912	59912	57876	59184	2,477,800	-731.00(-1.22%)
May 24, 2010	60255	60850	59815	59915	1,792,600	-344.30(-0.57%)
May 22, 2010	58192	60303	57997	60259	0	+0.30(+0.00%)
May 21, 2010	58192	60303	57997	60259	2,558,200	+2067.00(+3.55%)
May 20, 2010	59684	59684	57634	58192	3,369,200	-1497.00(-2.51%)
May 19, 2010	60841	60850	59068	59689	3,203,000	-1152.00(-1.89%)
May 18, 2010	62871	63529	60810	60841	2,787,000	-2025.00(-3.22%)
May 17, 2010	63406	63593	61825	62866	2,746,000	-546.50(-0.86%)
May 16, 2010	64787	64787	63050	63412	0	+0.00(+0.00%)
May 15, 2010	64787	64787	63050	63412	0	+0.50(+0.00%)
May 14, 2010	64787	64787	63050	63412	2,220,800	-1376.00(-2.12%)
May 13, 2010	65223	65427	64738	64788	1,798,200	-436.00(-0.67%)
May 12, 2010	64438	65351	64438	65224	1,981,400	+799.00(+1.24%)
May 11, 2010	65449	65733	64425	64425	2,401,600	-1028.00(-1.57%)
May 10, 2010	62872	66083	62872	65453	2,377,400	+2582.10(+4.11%)
May 09, 2010	63416	63945	61662	62871	0	+0.00(+0.00%)
May 08, 2010	63416	63945	61662	62871	0	-0.10(-0.00%)
May 07, 2010	63416	63945	61663	62871	2,903,400	-543.00(-0.86%)
May 06, 2010	64915	65533	60774	63414	3,207,600	-1500.00(-2.31%)
May 05, 2010	64859	65612	63533	64914	2,681,200	+45.00(+0.07%)
May 04, 2010	67116	67116	64588	64869	2,820,000	-2250.00(-3.35%)
May 03, 2010	67534	67969	66723	67119	1,776,000	-410.70(-0.61%)
May 01, 2010	67975	67975	67243	67530	0	-0.30(-0.00%)
Apr 30, 2010	67975	67975	67243	67530	2,120,200	-448.00(-0.66%)
Apr 29, 2010	66661	68012	66661	67978	1,609,400	+1322.00(+1.98%)
Apr 28, 2010	66513	67253	65914	66656	1,855,600	+145.00(+0.22%)
Apr 27, 2010	68868	68868	66499	66511	2,062,200	-2361.00(-3.43%)
Apr 26, 2010	69509	69810	68813	68872	1,179,400	-637.50(-0.92%)
Apr 24, 2010	69388	69709	68832	69510	0	+0.50(+0.00%)
Apr 23, 2010	69388	69709	68832	69509	1,366,800	+123.00(+0.18%)
Apr 22, 2010	69313	69528	68081	69386	1,787,200	+67.60(+0.10%)
Apr 21, 2010	69101	69702	69101	69318	0	+0.40(+0.00%)
Apr 20, 2010	69101	69702	69101	69318	1,750,200	+220.00(+0.32%)
Apr 19, 2010	69418	69431	68378	69098	1,722,000	-323.40(-0.47%)
Apr 17, 2010	70522	70522	69013	69421	0	+0.40(+0.00%)
Apr 16, 2010	70522	70522	69013	69421	2,043,800	-1103.00(-1.56%)
Apr 15, 2010	71036	71066	70429	70524	2,264,600	-511.00(-0.72%)
Apr 14, 2010	70794	71207	70628	71035	1,758,800	+243.00(+0.34%)
Apr 13, 2010	70618	71053	70169	70792	1,634,200	+178.00(+0.25%)
Apr 12, 2010	71414	71607	70505	70614	1,471,600	-803.30(-1.12%)
Apr 10, 2010	71783	71989	71307	71417	0	+0.30(+0.00%)
Apr 09, 2010	71783	71989	71307	71417	1,680,000	-368.00(-0.51%)
Apr 08, 2010	70793	71805	70462	71785	1,701,800	+992.00(+1.40%)
Apr 07, 2010	71092	71257	70531	70793	1,720,400	-303.00(-0.43%)
Apr 06, 2010	71290	71711	70823	71096	1,697,000	-194.00(-0.27%)
Apr 05, 2010	71148	71645	71148	71290	1,316,000	+153.70(+0.22%)
Apr 04, 2010	70374	71401	70373	71136	0	+0.00(+0.00%)
Apr 03, 2010	70374	71401	70373	71136	0	+0.00(+0.00%)
Apr 02, 2010	70374	71401	70373	71136	0	+0.30(+0.00%)
Apr 01, 2010	70375	71401	70373	71136	1,552,800	+764.00(+1.09%)
Mar 31, 2010	69960	70392	69573	70372	1,676,800	+412.00(+0.59%)
Mar 30, 2010	69942	70451	69750	69960	1,490,000	+21.00(+0.03%)
Mar 29, 2010	68681	69943	68681	69939	1,528,000	+1256.30(+1.83%)
Mar 27, 2010	68442	68910	68024	68683	0	-0.30(-0.00%)
Mar 26, 2010	68442	68910	68024	68683	1,771,400	+241.00(+0.35%)
Mar 25, 2010	68916	69572	68377	68442	1,478,400	-471.00(-0.68%)
Mar 24, 2010	69382	69677	68744	68913	1,597,400	-474.00(-0.68%)
Mar 23, 2010	69049	69613	68913	69387	1,606,600	+345.00(+0.50%)
Mar 22, 2010	68814	69121	67899	69042	1,395,200	+213.00(+0.31%)
Mar 20, 2010	69701	69998	68773	68829	0	+0.00(+0.00%)
Mar 19, 2010	69701	69998	68773	68829	1,957,400	-868.00(-1.25%)
Mar 18, 2010	69726	70128	68972	69697	1,656,200	-26.00(-0.04%)
Mar 17, 2010	69945	70424	69376	69723	1,372,000	-219.00(-0.31%)
Mar 16, 2010	69023	69949	69022	69942	1,302,400	+918.00(+1.33%)
Mar 15, 2010	69340	69384	68623	69024	1,453,000	-317.40(-0.46%)
Mar 14, 2010	69901	70486	69341	69341	0	+0.40(+0.00%)
Mar 13, 2010	69901	70486	69341	69341	1,569,000	-544.00(-0.78%)
Mar 12, 2010	69981	70183	69411	69885	1,627,200	-94.00(-0.13%)
Mar 11, 2010	69578	70476	69578	69979	1,909,200	+403.00(+0.58%)
Mar 10, 2010	68573	70144	68255	69576	2,464,200	+1001.00(+1.46%)
Mar 09, 2010	68851	69070	68318	68575	1,428,200	-0.50(-0.00%)
Mar 08, 2010	68851	69070	68318	68576	0	-271.00(-0.39%)
Mar 07, 2010	67823	68930	67823	68846	0	-0.50(-0.00%)
Mar 06, 2010	67823	68930	67823	68847	1,950,600	+1032.00(+1.52%)
Mar 05, 2010	67643	68198	66924	67815	1,398,600	+174.00(+0.26%)
Mar 04, 2010	67780	68813	67482	67641	2,113,800	-138.00(-0.20%)
Mar 03, 2010	67228	68250	67228	67779	1,708,600	+551.00(+0.82%)
Mar 02, 2010	66511	67397	66511	67228	1,363,000	+0.10(+0.00%)
Mar 01, 2010	66511	67397	66511	67228	0	+724.60(+1.09%)
Feb 28, 2010	66118	66510	65608	66503	0	+0.30(+0.00%)
Feb 27, 2010	66118	66510	65607	66503	1,731,400	+382.00(+0.58%)
Feb 26, 2010	65765	66325	64429	66121	1,792,200	+326.00(+0.50%)
Feb 25, 2010	66110	66514	65534	65795	1,573,000	-313.00(-0.47%)
Feb 24, 2010	67179	67179	65660	66108	1,644,800	-1076.00(-1.60%)
Feb 23, 2010	67598	68120	67035	67184	1,401,600	-0.20(-0.00%)
Feb 22, 2010	67598	68120	67035	67184	0	-413.20(-0.61%)
Feb 21, 2010	67810	67935	67210	67597	0	+0.40(+0.00%)
Feb 20, 2010	67811	67935	67210	67597	1,248,000	-239.00(-0.35%)
Feb 19, 2010	67285	67836	66550	67836	1,286,600	+551.00(+0.82%)
Feb 18, 2010	65863	67542	65863	67285	0	+0.40(+0.00%)
Feb 17, 2010	65864	67542	65864	67285	0	+1429.60(+2.17%)
Feb 16, 2010	66129	66133	65123	65855	0	+0.00(+0.00%)
Feb 15, 2010	66129	66133	65123	65855	0	+0.00(+0.00%)
Feb 13, 2010	66129	66133	65123	65855	873,200	-274.00(-0.41%)
Feb 12, 2010	65050	66145	64344	66129	1,259,000	+1078.00(+1.66%)
Feb 11, 2010	64721	65170	64320	65051	891,000	+333.00(+0.51%)
Feb 10, 2010	63164	65526	63164	64718	1,357,400	+1565.00(+2.48%)
Feb 09, 2010	62760	63923	62728	63153	1,875,600	-0.10(-0.00%)
Feb 08, 2010	62760	63923	62728	63153	0	+390.10(+0.62%)
Feb 06, 2010	63934	64001	61341	62763	3,053,000	-1171.00(-1.83%)
Feb 05, 2010	67100	67100	63750	63934	2,262,400	-3175.00(-4.73%)
Feb 04, 2010	67163	67347	66774	67109	1,765,000	-54.00(-0.08%)
Feb 03, 2010	66589	67321	66539	67163	1,587,800	+591.00(+0.89%)
Feb 02, 2010	65402	66763	65362	66572	1,494,400	+0.30(+0.00%)
Feb 01, 2010	65402	66763	65362	66572	0	+1169.70(+1.79%)
Jan 30, 2010	65591	66576	65140	65402	1,823,200	-186.00(-0.28%)
Jan 29, 2010	65071	66049	64541	65588	1,649,400	+518.00(+0.80%)
Jan 28, 2010	65527	65663	64553	65070	1,813,600	-454.00(-0.69%)
Jan 27, 2010	66213	66213	64719	65524	1,990,400	+0.30(+0.00%)
Jan 26, 2010	66213	66213	64719	65524	0	-696.30(-1.05%)
Jan 25, 2010	66264	66660	65445	66220	0	+0.00(+0.00%)
Jan 24, 2010	66264	66660	65445	66220	0	+0.00(+0.00%)
Jan 23, 2010	66264	66660	65445	66220	1,305,000	-50.00(-0.08%)
Jan 22, 2010	68200	68458	65996	66270	2,263,800	-1930.00(-2.83%)
Jan 21, 2010	69901	69901	67546	68200	1,990,600	-1709.00(-2.44%)
Jan 20, 2010	69396	70036	68867	69909	1,323,400	+508.00(+0.73%)
Jan 19, 2010	68983	69748	68983	69401	1,139,000	+0.10(+0.00%)
Jan 18, 2010	68983	69748	68983	69401	0	+422.60(+0.61%)
Jan 17, 2010	69780	69788	68695	68978	0	+0.30(+0.00%)
Jan 16, 2010	69780	69788	68695	68978	1,648,400	-823.00(-1.18%)
Jan 15, 2010	70377	70508	69661	69801	1,830,200	-584.00(-0.83%)
Jan 14, 2010	70081	70626	69535	70385	1,818,800	+309.00(+0.44%)
Jan 13, 2010	70429	70429	69284	70076	1,628,600	-357.00(-0.51%)
Jan 12, 2010	70267	71068	70158	70433	1,569,000	-0.50(-0.00%)
Jan 11, 2010	70267	71068	70158	70434	0	+170.80(+0.24%)
Jan 10, 2010	70455	70766	70158	70263	0	-0.30(-0.00%)
Jan 09, 2010	70455	70766	70158	70263	1,634,400	-188.00(-0.27%)
Jan 08, 2010	70723	70723	70045	70451	1,555,000	-278.00(-0.39%)
Jan 07, 2010	70237	70937	70016	70729	2,243,600	+489.00(+0.70%)
Jan 06, 2010	70046	70595	69928	70240	1,984,200	+195.00(+0.28%)
Jan 05, 2010	68587	70081	68587	70045	1,655,400	-0.10(-0.00%)
Jan 04, 2010	68587	70081	68587	70045	0	+1456.70(+2.12%)
Jan 03, 2010	68276	68588	67749	68588	0	+0.00(+0.00%)
Jan 02, 2010	68276	68588	67749	68588	0	+0.00(+0.00%)
Jan 01, 2010	68276	68588	67749	68588	0	+0.40(+0.00%)
Dec 31, 2009	68277	68588	67749	68588	1,182,200	+292.00(+0.43%)
Dec 30, 2009	67902	68309	67902	68296	669,200	+394.00(+0.58%)
Dec 29, 2009	67591	68277	67591	67902	556,400	+0.30(+0.00%)
Dec 28, 2009	67591	68277	67591	67902	0	+312.80(+0.46%)
Dec 27, 2009	67418	67810	66943	67589	0	+0.00(+0.00%)
Dec 26, 2009	67418	67810	66943	67589	0	+0.00(+0.00%)
Dec 25, 2009	67418	67810	66943	67589	0	-0.10(-0.00%)
Dec 24, 2009	67418	67810	66943	67589	904,400	+171.00(+0.25%)
Dec 23, 2009	65940	67421	65940	67418	1,272,600	+1493.00(+2.26%)
Dec 22, 2009	66806	67671	65925	65925	1,406,000	-0.20(-0.00%)
Dec 21, 2009	66806	67671	65925	65925	0	-869.00(-1.30%)
Dec 20, 2009	67068	67281	66322	66794	0	+0.20(+0.00%)
Dec 19, 2009	67068	67281	66322	66794	1,075,200	-274.00(-0.41%)
Dec 18, 2009	68619	68619	66792	67068	1,339,400	-1554.00(-2.26%)
Dec 17, 2009	69310	69622	68466	68622	1,710,000	-689.00(-0.99%)
Dec 16, 2009	69345	69515	68822	69311	1,284,200	-38.00(-0.05%)
Dec 15, 2009	69273	69785	69193	69349	1,294,000	-0.40(-0.00%)
Dec 14, 2009	69273	69785	69193	69349	0	+82.40(+0.12%)
Dec 12, 2009	68750	69502	68750	69267	1,489,600	+539.00(+0.78%)
Dec 11, 2009	68021	68912	68021	68728	1,473,200	+716.00(+1.05%)
Dec 10, 2009	67736	68272	67484	68012	1,141,400	+283.00(+0.42%)
Dec 09, 2009	68511	68511	67470	67729	1,550,000	-783.00(-1.14%)
Dec 08, 2009	67611	68866	67611	68512	1,186,200	-0.20(-0.00%)
Dec 07, 2009	67611	68866	67611	68512	0	+908.20(+1.34%)
Dec 05, 2009	68316	69361	67328	67604	1,410,600	-711.00(-1.04%)
Dec 04, 2009	68622	69336	68308	68315	1,223,400	-300.00(-0.44%)
Dec 03, 2009	68412	69139	68412	68615	1,362,000	+69.00(+0.10%)
Dec 02, 2009	67051	68616	67051	68546	2,326,400	+1502.00(+2.24%)
Dec 01, 2009	67082	67545	66876	67044	2,224,800	-0.40(-0.00%)
Nov 30, 2009	67082	67545	66876	67044	0	-37.70(-0.06%)
Nov 29, 2009	66371	67086	65737	67082	0	+0.10(+0.00%)
Nov 28, 2009	66371	67086	65737	67082	1,172,000	+690.00(+1.04%)
Nov 27, 2009	67911	67911	66236	66392	825,600	-1525.00(-2.25%)
Nov 26, 2009	67319	67997	67241	67917	1,385,400	+600.00(+0.89%)
Nov 25, 2009	66812	67317	65969	67317	1,348,000	+508.00(+0.76%)
Nov 24, 2009	66335	67365	66335	66809	1,582,600	-0.40(-0.00%)
Nov 23, 2009	66335	67365	66335	66809	0	+482.10(+0.73%)
Nov 22, 2009	66514	66564	65547	66327	0	+0.00(+0.00%)
Nov 21, 2009	66514	66564	65547	66327	0	+0.30(+0.00%)
Nov 20, 2009	66514	66564	65547	66327	1,467,000	-189.00(-0.28%)
Nov 19, 2009	67430	68060	66494	66516	1,592,000	-890.00(-1.32%)
Nov 18, 2009	66632	67409	66232	67406	1,733,800	+779.00(+1.17%)
Nov 17, 2009	65326	66896	65326	66627	1,757,800	-0.10(-0.00%)
Nov 16, 2009		66627	66627	66627	0	+1301.50(+1.99%)
Nov 15, 2009	64452	65788	64229	65326	0	-0.40(-0.00%)
Nov 14, 2009	64452	65788	64229	65326	1,859,000	+878.00(+1.36%)
Nov 13, 2009	66427	66614	64319	64448	1,914,400	-1983.00(-2.99%)
Nov 12, 2009	66303	67170	66028	66431	1,807,800	+128.00(+0.19%)
Nov 11, 2009	66214	66709	65706	66303	1,652,000	+89.00(+0.13%)
Nov 10, 2009	64475	66236	64475	66214	1,599,800	-0.40(-0.00%)
Nov 09, 2009	64475	66236	64475	66214	0	+1748.30(+2.71%)
Nov 08, 2009	64820	65094	63587	64466	0	+0.10(+0.00%)
Nov 07, 2009	64820	65094	63587	64466	1,659,000	-350.00(-0.54%)
Nov 06, 2009	63907	64830	63700	64816	1,575,600	+903.00(+1.41%)
Nov 05, 2009	62650	64142	62650	63913	1,891,200	+1270.00(+2.03%)
Nov 04, 2009	61539	63237	60724	62643	1,902,600	-0.20(-0.00%)
Nov 03, 2009	61539	63237	60724	62643	0	+1097.70(+1.78%)
Nov 02, 2009	63721	64226	60913	61546	0	+0.00(+0.00%)
Nov 01, 2009	63721	64226	60913	61546	0	+0.00(+0.00%)
Oct 31, 2009	63721	64226	60913	61546	0	-0.50(-0.00%)
Oct 30, 2009	63721	64226	60913	61546	1,996,200	-2175.00(-3.41%)
Oct 29, 2009	60167	63907	60167	63721	1,747,800	+3559.00(+5.92%)
Oct 28, 2009	63161	63173	60146	60162	2,238,800	-2999.00(-4.75%)
Oct 27, 2009	65090	65498	63161	63161	1,499,200	-1925.00(-2.96%)
Oct 26, 2009	65056	65901	64501	65086	1,380,400	+27.20(+0.04%)
Oct 25, 2009	66144	66982	64988	65059	0	+0.00(+0.00%)
Oct 24, 2009	66144	66982	64988	65059	0	-0.20(-0.00%)
Oct 23, 2009	66144	66982	64988	65059	1,393,800	-1076.00(-1.63%)
Oct 22, 2009	65490	66502	65454	66135	1,273,200	+649.00(+0.99%)
Oct 21, 2009	65302	67157	65221	65486	1,792,600	+183.00(+0.28%)
Oct 20, 2009	67231	67231	64076	65303	2,649,200	-1936.00(-2.88%)
Oct 19, 2009	66200	67530	66194	67239	1,402,200	+1039.00(+1.57%)
Oct 16, 2009	66703	66703	65499	66200	1,484,600	-503.00(-0.75%)
Oct 15, 2009	66199	66703	65837	66703	1,328,400	+502.00(+0.76%)
Oct 14, 2009	64653	66393	64653	66201	2,096,400	+1555.00(+2.41%)
Oct 13, 2009	64075	64646	63967	64646	1,190,600	+575.00(+0.90%)
Oct 12, 2009	64071	64071	64071	64071	0	+0.00(+0.00%)
Oct 09, 2009	63772	64177	63493	64071	1,153,000	+311.00(+0.49%)
Oct 08, 2009	62640	63816	62640	63760	1,766,000	+1122.00(+1.79%)
Oct 07, 2009	62666	63015	62104	62638	1,413,600	-33.00(-0.05%)
Oct 06, 2009	62378	63291	62002	62671	1,665,600	+302.00(+0.48%)
Oct 05, 2009	61178	62460	61178	62369	1,335,400	+1197.00(+1.96%)
Oct 02, 2009	60453	61333	59678	61172	1,736,000	+713.00(+1.18%)
Oct 01, 2009	61519	61519	60306	60459	1,401,200	-1059.00(-1.72%)
Sep 30, 2009	61241	61926	60978	61518	1,544,800	+283.00(+0.46%)
Sep 29, 2009	61316	61599	60750	61235	1,175,400	-82.00(-0.13%)
Sep 28, 2009	60357	61317	60357	61317	955,800	+961.00(+1.59%)
Sep 25, 2009	60045	60472	59755	60356	989,800	+310.00(+0.52%)
Sep 24, 2009	60496	60978	59600	60046	1,312,000	-450.00(-0.74%)
Sep 23, 2009	61489	61630	60478	60496	1,521,000	-997.00(-1.62%)
Sep 22, 2009	60938	62017	60938	61493	1,587,200	+565.00(+0.93%)
Sep 21, 2009	60703	61066	60014	60928	1,358,600	+225.00(+0.37%)
Sep 18, 2009	60236	60710	60158	60703	1,290,400	+467.00(+0.78%)
Sep 17, 2009	60409	61027	60116	60236	1,594,200	-175.00(-0.29%)
Sep 16, 2009	59265	60526	59265	60411	1,810,800	+1147.00(+1.94%)
Sep 15, 2009	58868	59401	58691	59264	1,128,800	+396.00(+0.67%)
Sep 14, 2009	58363	58868	57753	58868	990,600	+502.00(+0.86%)
Sep 11, 2009	58537	58834	58145	58366	1,119,800	-170.00(-0.29%)
Sep 10, 2009	57908	58538	57615	58536	1,401,400	+626.00(+1.08%)
Sep 09, 2009	57844	58089	57534	57910	1,357,800	+55.00(+0.10%)
Sep 08, 2009	56655	57855	56655	57855	1,375,000	+1203.00(+2.12%)
Sep 07, 2009	55707	56729	55656	56652	0	+0.00(+0.00%)
Sep 04, 2009	55707	56729	55656	56652	1,198,000	+945.00(+1.70%)
Sep 03, 2009	55389	55888	55339	55707	1,272,200	+321.00(+0.58%)
Sep 02, 2009	55813	55948	55386	55386	1,644,400	-429.00(-0.77%)
Sep 01, 2009	56489	57002	55764	55815	1,443,600	-674.00(-1.19%)
Aug 31, 2009	57698	57698	56170	56489	1,504,200	-1212.00(-2.10%)
Aug 28, 2009	57704	58136	57344	57701	1,176,200	-3.00(-0.01%)
Aug 27, 2009	57769	57878	56845	57704	1,345,200	-62.00(-0.11%)
Aug 26, 2009	57425	57791	57106	57766	1,237,600	+345.00(+0.60%)
Aug 25, 2009	57778	58311	57401	57421	1,251,200	-354.00(-0.61%)
Aug 24, 2009	57731	58634	57698	57775	1,428,000	+46.00(+0.08%)
Aug 21, 2009	56836	57782	56836	57729	1,240,400	+898.00(+1.58%)
Aug 20, 2009	56173	56897	56143	56831	1,070,200	+675.00(+1.20%)
Aug 19, 2009	55748	56212	54918	56156	1,279,200	+407.00(+0.73%)
Aug 18, 2009	55219	55891	55216	55749	1,129,400	+531.00(+0.96%)
Aug 17, 2009	56636	56636	54881	55218	1,402,000	-1420.00(-2.51%)
Aug 14, 2009	57048	57190	55979	56638	1,496,800	-410.00(-0.72%)
Aug 13, 2009	56588	57367	56533	57048	1,511,400	+460.00(+0.81%)
Aug 12, 2009	55761	56696	55714	56588	1,659,800	+827.00(+1.48%)
Aug 11, 2009	56816	56816	55568	55761	1,406,600	-1069.00(-1.88%)
Aug 10, 2009	56329	56830	56151	56830	1,191,200	+500.00(+0.89%)
Aug 07, 2009	55758	56644	55758	56330	1,259,200	+575.00(+1.03%)
Aug 06, 2009	56385	56780	55361	55755	1,333,400	-629.00(-1.12%)
Aug 05, 2009	56041	56586	55407	56384	1,241,000	+346.00(+0.62%)
Aug 04, 2009	55998	56656	55727	56038	1,512,800	+40.00(+0.07%)
Aug 03, 2009	54766	56200	54766	55998	1,256,400	+1232.00(+2.25%)
Jul 31, 2009	54474	54980	54206	54766	1,225,200	+288.00(+0.53%)
Jul 30, 2009	53735	55083	53735	54478	1,248,200	+743.00(+1.38%)
Jul 29, 2009	54470	54470	53256	53735	1,231,600	-737.00(-1.35%)
Jul 28, 2009	54547	54547	53779	54472	1,304,800	-77.00(-0.14%)
Jul 27, 2009	54458	54886	53943	54549	1,108,600	+92.00(+0.17%)
Jul 24, 2009	54249	54600	54037	54457	1,131,800	+208.00(+0.38%)
Jul 23, 2009	53074	54629	53065	54249	2,061,200	+1176.00(+2.22%)
Jul 22, 2009	53232	53664	52543	53073	1,360,000	-161.00(-0.30%)
Jul 21, 2009	53155	53716	52520	53234	1,396,200	+79.00(+0.15%)
Jul 20, 2009	52073	53262	52073	53155	1,498,200	+1083.00(+2.08%)
Jul 17, 2009	51918	52352	51736	52072	1,232,200	+154.00(+0.30%)
Jul 16, 2009	51292	52338	50703	51918	1,547,400	+621.00(+1.21%)
Jul 15, 2009	48876	51488	48876	51297	1,885,000	+2424.00(+4.96%)
Jul 14, 2009	49186	49647	48573	48873	1,431,200	-314.00(-0.64%)
Jul 13, 2009	49221	49644	48262	49187	1,331,400	-34.00(-0.07%)
Jul 10, 2009	49175	49326	48714	49221	1,038,800	+43.40(+0.09%)
Jul 09, 2009	49178	49178	49178	49178	0	-0.40(-0.00%)
Jul 08, 2009	49460	49846	48456	49178	1,545,600	-279.00(-0.56%)
Jul 07, 2009	50619	50621	49400	49457	1,637,400	-1165.00(-2.30%)
Jul 06, 2009	50932	50932	49691	50622	1,377,800	-313.00(-0.61%)
Jul 03, 2009	51026	51167	50915	50935	487,800	-90.00(-0.18%)
Jul 02, 2009	51538	51538	50608	51025	1,006,400	-519.00(-1.01%)
Jul 01, 2009	51464	52383	51464	51544	1,371,200	+79.00(+0.15%)
Jun 30, 2009	52143	52435	51102	51465	1,321,200	-673.00(-1.29%)
Jun 29, 2009	51488	52275	51488	52138	1,052,800	+652.00(+1.27%)
Jun 26, 2009	51517	51935	51341	51486	1,220,400	-29.00(-0.06%)
Jun 25, 2009	49668	51515	49327	51515	1,591,600	+1843.00(+3.71%)
Jun 24, 2009	49819	50758	49520	49672	1,370,200	-142.00(-0.29%)
Jun 23, 2009	49496	49902	49130	49814	1,395,200	+319.00(+0.64%)
Jun 22, 2009	51367	51367	49411	49495	1,602,000	-1879.00(-3.66%)
Jun 19, 2009	50908	51665	50908	51374	1,225,000	+471.00(+0.93%)
Jun 18, 2009	51050	51275	50510	50903	1,165,000	-143.00(-0.28%)
Jun 17, 2009	51197	51197	50265	51046	1,638,000	-160.00(-0.31%)
Jun 16, 2009	52035	52494	51166	51206	1,328,600	-828.00(-1.59%)
Jun 15, 2009	53558	53558	51252	52034	1,662,800	-1524.00(-2.85%)
Jun 12, 2009	53411	53936	53143	53558	1,421,800	+147.10(+0.28%)
Jun 11, 2009	53159	54048	52819	53411	0	-0.10(-0.00%)
Jun 10, 2009	53159	54048	52819	53411	1,437,800	+254.00(+0.48%)
Jun 09, 2009	53633	54102	52845	53157	1,228,400	-473.00(-0.88%)
Jun 08, 2009	53340	53905	52483	53630	1,184,800	+289.00(+0.54%)
Jun 05, 2009	53474	54627	53050	53341	1,442,200	-123.00(-0.23%)
Jun 04, 2009	52094	53464	51745	53464	1,398,400	+1377.00(+2.64%)
Jun 03, 2009	53999	54001	51643	52087	2,037,400	-1913.00(-3.54%)
Jun 02, 2009	54486	54955	53850	54000	1,919,000	-486.00(-0.89%)