Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	8.174	8.258	8.074	8.135	2,550,018	-0.16(-1.94%)
Oct 30, 2013	8.481	8.527	8.204	8.296	1,959,845	-0.31(-3.57%)
Oct 29, 2013	8.481	8.603	8.419	8.603	3,400,519	+0.06(+0.72%)
Oct 28, 2013	8.381	8.611	8.381	8.542	1,458,410	+0.21(+2.48%)
Oct 25, 2013	8.419	8.427	8.273	8.335	1,841,453	-0.15(-1.81%)
Oct 24, 2013	8.519	8.534	8.354	8.488	1,792,647	-0.12(-1.42%)
Oct 23, 2013	8.550	8.634	8.488	8.611	2,403,998	+0.02(+0.18%)
Oct 22, 2013	8.404	8.626	8.404	8.596	2,548,853	+0.19(+2.28%)
Oct 21, 2013	8.496	8.542	8.293	8.404	1,960,509	+0.00(+0.00%)
Oct 18, 2013	8.427	8.458	8.358	8.404	2,233,713	+0.11(+1.29%)
Oct 17, 2013	8.289	8.319	8.204	8.296	1,310,055	+0.02(+0.28%)
Oct 16, 2013	8.181	8.419	8.135	8.273	2,499,025	+0.19(+2.37%)
Oct 15, 2013	7.936	8.151	7.882	8.082	2,250,627	+0.11(+1.35%)
Oct 14, 2013	7.675	7.982	7.652	7.974	1,982,802	+0.22(+2.87%)
Oct 11, 2013	7.752	7.805	7.668	7.752	1,754,430	+0.00(+0.00%)
Oct 10, 2013	7.599	7.790	7.549	7.752	1,684,876	+0.27(+3.59%)
Oct 09, 2013	7.537	7.537	7.428	7.484	1,758,659	-0.01(-0.10%)
Oct 08, 2013	7.629	7.698	7.460	7.491	2,615,642	-0.18(-2.30%)
Oct 07, 2013	7.698	7.729	7.645	7.668	1,255,589	-0.08(-0.99%)
Oct 04, 2013	7.721	7.790	7.691	7.744	2,270,208	-0.01(-0.10%)
Oct 03, 2013	7.729	7.806	7.675	7.752	1,755,912	+0.08(+1.10%)
Oct 02, 2013	7.637	7.714	7.560	7.668	2,105,074	+0.09(+1.21%)
Oct 01, 2013	7.637	7.668	7.453	7.576	2,576,433	-0.06(-0.80%)
Sep 30, 2013	7.606	7.637	7.453	7.637	6,075,947	+0.02(+0.20%)
Sep 27, 2013	7.813	7.821	7.622	7.622	2,322,579	-0.19(-2.45%)
Sep 26, 2013	7.813	7.848	7.675	7.813	3,267,927	+0.09(+1.19%)
Sep 25, 2013	7.821	7.836	7.698	7.721	2,790,010	-0.13(-1.66%)
Sep 24, 2013	7.706	7.859	7.586	7.852	3,124,085	+0.09(+1.19%)
Sep 23, 2013	7.821	7.836	7.706	7.760	3,182,967	+0.00(+0.00%)
Sep 20, 2013	7.944	7.959	7.560	7.760	5,955,987	-0.14(-1.75%)
Sep 19, 2013	7.951	7.959	7.798	7.898	4,002,263	+0.00(+0.00%)
Sep 18, 2013	7.376	7.936	7.338	7.898	3,527,873	+0.54(+7.40%)
Sep 17, 2013	7.238	7.392	7.204	7.353	2,654,102	+0.18(+2.57%)
Sep 16, 2013	7.177	7.269	7.131	7.169	3,104,044	+0.05(+0.75%)
Sep 13, 2013	7.307	7.323	7.077	7.116	1,861,100	-0.18(-2.52%)
Sep 12, 2013	7.399	7.407	7.269	7.300	2,137,185	-0.10(-1.35%)
Sep 11, 2013	7.330	7.438	7.330	7.399	3,119,510	+0.04(+0.52%)
Sep 10, 2013	7.438	7.445	7.323	7.361	3,410,171	-0.10(-1.34%)
Sep 09, 2013	7.461	7.491	7.361	7.461	5,502,834	-0.05(-0.71%)
Sep 06, 2013	7.292	7.875	7.223	7.514	6,951,921	+0.28(+3.92%)
Sep 05, 2013	6.955	7.284	6.955	7.231	4,035,767	+0.74(+11.47%)
Sep 04, 2013	6.541	6.548	6.387	6.487	1,851,547	+0.06(+0.95%)
Sep 03, 2013	6.625	6.656	6.403	6.426	2,349,762	-0.12(-1.76%)
Aug 30, 2013	6.560	6.564	6.326	6.541	4,145,918	+0.08(+1.31%)
Aug 29, 2013	6.510	6.518	6.403	6.456	2,354,554	-0.05(-0.71%)
Aug 28, 2013	6.449	6.579	6.449	6.502	2,842,537	+0.08(+1.19%)
Aug 27, 2013	6.502	6.533	6.380	6.426	2,571,436	-0.15(-2.22%)
Aug 26, 2013	6.778	6.778	6.541	6.571	1,426,240	-0.18(-2.61%)
Aug 23, 2013	6.594	6.794	6.571	6.748	5,278,165	+0.24(+3.65%)
Aug 22, 2013	6.487	6.587	6.479	6.510	2,427,303	-0.02(-0.24%)
Aug 21, 2013	6.518	6.629	6.495	6.525	3,409,005	-0.06(-0.93%)
Aug 20, 2013	6.702	6.786	6.587	6.587	3,234,398	-0.20(-2.94%)
Aug 19, 2013	7.123	7.123	6.687	6.786	5,986,883	-0.31(-4.32%)
Aug 16, 2013	6.916	7.093	6.817	7.093	5,697,962	+0.15(+2.10%)
Aug 15, 2013	7.008	7.039	6.863	6.947	2,197,588	-0.15(-2.05%)
Aug 14, 2013	7.315	7.330	7.054	7.093	1,534,457	-0.18(-2.53%)
Aug 13, 2013	7.254	7.338	7.231	7.277	2,892,864	-0.08(-1.15%)
Aug 12, 2013	7.376	7.495	7.215	7.361	1,539,407	+0.02(+0.31%)
Aug 09, 2013	7.307	7.392	7.246	7.338	1,650,786	+0.05(+0.74%)
Aug 08, 2013	7.169	7.323	7.047	7.284	1,194,423	+0.17(+2.37%)
Aug 07, 2013	7.108	7.192	7.070	7.116	1,411,561	-0.15(-2.01%)
Aug 06, 2013	7.392	7.415	7.231	7.261	2,016,030	-0.10(-1.35%)
Aug 05, 2013	7.353	7.491	7.346	7.361	1,250,465	-0.02(-0.21%)
Aug 02, 2013	7.568	7.775	7.346	7.376	5,641,444	-0.45(-5.78%)
Aug 01, 2013	7.982	7.994	7.744	7.829	1,347,263	-0.07(-0.87%)
Jul 31, 2013	7.921	7.974	7.808	7.898	1,381,257	-0.05(-0.58%)
Jul 30, 2013	7.990	7.997	7.821	7.944	863,193	-0.02(-0.29%)
Jul 29, 2013	8.174	8.174	7.890	7.967	1,097,186	-0.16(-1.98%)
Jul 26, 2013	8.020	8.174	7.905	8.128	1,390,652	+0.10(+1.24%)
Jul 25, 2013	7.959	8.082	7.836	8.028	1,609,369	+0.02(+0.19%)
Jul 24, 2013	8.296	8.327	7.951	8.013	1,191,629	-0.28(-3.42%)
Jul 23, 2013	8.435	8.435	8.250	8.296	1,458,581	+0.12(+1.41%)
Jul 22, 2013	8.289	8.396	8.112	8.181	1,874,571	+0.03(+0.38%)
Jul 19, 2013	8.235	8.266	8.082	8.151	1,525,846	-0.06(-0.75%)
Jul 18, 2013	8.135	8.293	8.097	8.212	2,105,551	+0.13(+1.61%)
Jul 17, 2013	7.959	8.250	7.890	8.082	3,422,300	+0.33(+4.25%)
Jul 16, 2013	7.813	7.821	7.675	7.752	2,039,311	-0.19(-2.41%)
Jul 15, 2013	7.522	7.967	7.522	7.944	1,121,535	+0.31(+4.02%)
Jul 12, 2013	7.798	7.867	7.522	7.637	1,699,840	-0.25(-3.11%)
Jul 11, 2013	7.875	7.944	7.691	7.882	2,278,305	+0.20(+2.59%)
Jul 10, 2013	7.553	7.721	7.484	7.683	1,401,230	+0.19(+2.56%)
Jul 09, 2013	7.476	7.491	7.415	7.491	1,121,909	+0.08(+1.03%)
Jul 08, 2013	7.384	7.522	7.361	7.415	1,744,301	+0.13(+1.79%)
Jul 05, 2013	7.200	7.369	7.162	7.284	2,939,456	-0.21(-2.76%)
Jul 03, 2013	7.384	7.664	7.300	7.491	1,594,107	-0.13(-1.71%)
Jul 02, 2013	7.729	7.821	7.530	7.622	2,167,566	-0.22(-2.83%)
Jul 01, 2013	8.059	8.143	7.794	7.844	1,618,740	-0.14(-1.73%)
Jun 28, 2013	7.645	8.020	7.614	7.982	2,421,094	+0.16(+2.06%)
Jun 27, 2013	7.691	7.882	7.629	7.821	2,021,340	+0.32(+4.29%)
Jun 26, 2013	7.668	7.875	7.484	7.499	2,487,042	-0.18(-2.40%)
Jun 25, 2013	7.300	7.691	7.246	7.683	3,947,679	+0.53(+7.40%)
Jun 24, 2013	7.246	7.277	6.932	7.154	7,505,174	-0.25(-3.32%)
Jun 21, 2013	7.476	7.576	6.932	7.399	12,103,949	-0.44(-5.67%)
Jun 20, 2013	8.250	8.273	7.787	7.844	4,991,276	-0.67(-7.92%)
Jun 19, 2013	8.948	8.979	8.412	8.519	2,991,259	-0.48(-5.29%)
Jun 18, 2013	8.918	9.056	8.776	8.994	2,716,724	+0.08(+0.95%)
Jun 17, 2013	8.895	9.056	8.833	8.910	1,708,826	+0.01(+0.09%)
Jun 14, 2013	9.040	9.048	8.891	8.902	1,943,547	-0.15(-1.69%)
Jun 13, 2013	8.987	9.117	8.941	9.056	1,710,864	+0.10(+1.11%)
Jun 12, 2013	9.178	9.209	8.872	8.956	2,003,781	-0.13(-1.43%)
Jun 11, 2013	8.925	9.178	8.856	9.086	3,142,094	-0.08(-0.92%)
Jun 10, 2013	8.994	9.186	8.803	9.171	2,898,228	-0.21(-2.29%)
Jun 07, 2013	9.255	9.431	9.167	9.385	3,026,204	+0.17(+1.83%)
Jun 06, 2013	9.293	9.355	8.979	9.217	7,073,670	-0.02(-0.25%)
Jun 05, 2013	9.531	9.554	9.186	9.240	2,259,816	-0.28(-2.90%)
Jun 04, 2013	9.715	9.784	9.401	9.516	1,888,704	-0.18(-1.90%)
Jun 03, 2013	9.838	9.838	9.661	9.700	1,820,962	-0.05(-0.55%)
May 31, 2013	9.937	9.968	9.516	9.753	3,638,312	-0.27(-2.68%)
May 30, 2013	10.08	10.13	9.968	10.02	1,479,035	-0.07(-0.68%)
May 29, 2013	10.34	10.35	10.07	10.09	1,571,987	-0.40(-3.80%)
May 28, 2013	10.50	10.61	10.41	10.49	1,790,919	+0.07(+0.66%)
May 24, 2013	10.47	10.54	10.25	10.42	2,667,258	-0.18(-1.66%)
May 23, 2013	10.47	10.62	10.32	10.60	2,761,225	+0.14(+1.32%)
May 22, 2013	10.49	10.59	10.32	10.46	2,650,873	+0.14(+1.34%)
May 21, 2013	10.24	10.46	10.15	10.32	2,670,796	+0.16(+1.58%)
May 20, 2013	9.776	10.24	9.776	10.16	3,529,552	+0.34(+3.44%)
May 17, 2013	10.09	10.16	9.792	9.822	1,768,966	-0.21(-2.14%)
May 16, 2013	10.01	10.14	9.999	10.04	2,807,011	-0.04(-0.38%)
May 15, 2013	10.44	10.51	9.968	10.08	3,444,150	-0.34(-3.24%)
May 13, 2013	10.59	10.63	10.41	10.41	1,516,428	-0.12(-1.16%)
May 10, 2013	10.46	10.60	10.29	10.54	2,069,032	-0.10(-0.94%)
May 09, 2013	10.83	10.96	10.56	10.64	1,244,099	-0.21(-1.91%)
May 08, 2013	10.59	10.86	10.59	10.84	1,372,330	+0.35(+3.36%)
May 07, 2013	10.49	10.64	10.39	10.49	3,174,865	-0.08(-0.72%)
May 06, 2013	10.80	10.83	10.49	10.57	1,881,059	-0.34(-3.09%)
May 03, 2013	10.98	11.10	10.90	10.90	1,199,842	-0.07(-0.63%)
May 02, 2013	10.93	11.04	10.84	10.97	2,009,458	+0.05(+0.49%)
May 01, 2013	10.93	11.09	10.80	10.92	1,204,351	-0.05(-0.42%)
Apr 30, 2013	10.76	10.96	10.60	10.96	2,129,682	+0.21(+2.00%)
Apr 29, 2013	11.09	11.09	10.67	10.75	30,307,372	-0.39(-3.49%)
Apr 26, 2013	11.31	11.31	11.13	11.14	1,449,501	-0.18(-1.56%)
Apr 25, 2013	11.31	11.39	11.17	11.31	2,208,412	-0.01(-0.07%)
Apr 24, 2013	11.11	11.37	11.11	11.32	6,740,312	+0.29(+2.59%)
Apr 23, 2013	11.40	11.41	11.02	11.04	3,225,524	-0.17(-1.51%)
Apr 22, 2013	11.15	11.27	11.15	11.21	3,864,662	-0.71(-5.92%)
Apr 19, 2013	11.85	11.95	11.77	11.91	1,194,180	+0.12(+1.00%)
Apr 18, 2013	11.76	11.85	11.64	11.79	2,232,627	+0.13(+1.10%)
Apr 17, 2013	11.85	11.96	11.63	11.67	2,910,122	-0.33(-2.75%)
Apr 16, 2013	11.78	11.99	11.78	11.99	954,492	+0.29(+2.51%)
Apr 15, 2013	11.92	11.94	11.69	11.70	1,729,530	-0.35(-2.91%)
Apr 12, 2013	11.97	12.11	11.87	12.05	1,305,619	+0.05(+0.40%)
Apr 11, 2013	12.09	12.14	11.91	12.00	2,977,617	-0.17(-1.41%)
Apr 10, 2013	12.20	12.33	12.14	12.17	2,440,682	+0.14(+1.17%)
Apr 09, 2013	11.97	12.05	11.83	12.03	1,546,852	+0.04(+0.32%)
Apr 08, 2013	12.07	12.07	11.88	11.99	1,151,940	-0.03(-0.28%)
Apr 05, 2013	11.79	12.03	11.76	12.03	1,097,791	+0.20(+1.68%)
Apr 04, 2013	11.81	11.85	11.74	11.83	1,344,259	+0.06(+0.50%)
Apr 03, 2013	11.81	11.82	11.69	11.77	2,271,936	-0.03(-0.26%)
Apr 02, 2013	11.75	11.90	11.73	11.80	3,214,053	+0.07(+0.61%)
Apr 01, 2013	11.92	11.92	11.72	11.73	1,461,978	-0.47(-3.86%)
Mar 28, 2013	11.99	12.20	11.94	12.20	1,262,018	+0.45(+3.81%)
Mar 27, 2013	11.64	11.82	11.61	11.75	8,157,671	-0.09(-0.74%)
Mar 26, 2013	11.70	11.94	11.67	11.84	5,687,865	+0.19(+1.63%)
Mar 25, 2013	11.40	11.65	11.37	11.65	2,431,129	+0.36(+3.19%)
Mar 22, 2013	11.24	11.49	11.22	11.29	2,153,842	+0.18(+1.62%)
Mar 21, 2013	11.05	11.24	11.03	11.11	1,785,183	-0.11(-1.02%)
Mar 20, 2013	11.06	11.35	11.02	11.22	1,590,981	+0.08(+0.72%)
Mar 19, 2013	11.49	11.50	11.11	11.14	1,887,015	-0.28(-2.49%)
Mar 18, 2013	11.36	11.48	11.25	11.43	1,857,752	-0.03(-0.28%)
Mar 15, 2013	11.72	11.77	11.46	11.46	7,655,606	-0.31(-2.65%)
Mar 14, 2013	11.81	11.89	11.70	11.77	1,152,627	-0.01(-0.06%)
Mar 13, 2013	11.87	11.92	11.77	11.78	1,209,866	-0.11(-0.95%)
Mar 12, 2013	12.03	12.05	11.82	11.89	914,980	-0.07(-0.56%)
Mar 11, 2013	12.25	12.26	11.94	11.96	1,303,824	-0.20(-1.60%)
Mar 08, 2013	12.14	12.17	12.06	12.16	1,188,791	+0.12(+0.98%)
Mar 07, 2013	11.99	12.09	11.93	12.04	1,817,811	+0.01(+0.06%)
Mar 06, 2013	12.03	12.10	11.99	12.03	1,596,934	+0.12(+1.05%)
Mar 05, 2013	12.06	12.22	11.88	11.91	1,436,240	-0.03(-0.27%)
Mar 04, 2013	12.04	12.06	11.89	11.94	1,240,529	-0.22(-1.77%)
Mar 01, 2013	12.14	12.16	11.97	12.15	1,261,820	+0.07(+0.54%)
Feb 28, 2013	12.04	12.16	11.99	12.09	2,109,861	+0.04(+0.33%)
Feb 27, 2013	11.89	12.12	11.85	12.05	1,702,134	+0.14(+1.22%)
Feb 26, 2013	11.89	11.95	11.75	11.90	1,272,933	+0.32(+2.78%)
Feb 25, 2013	11.75	11.87	11.57	11.58	1,749,147	-0.02(-0.15%)
Feb 22, 2013	11.74	11.82	11.53	11.60	2,089,986	-0.25(-2.15%)
Feb 21, 2013	11.97	11.99	11.75	11.85	1,995,811	-0.18(-1.52%)
Feb 20, 2013	12.02	12.14	12.00	12.04	2,166,219	-0.06(-0.45%)
Feb 19, 2013	12.06	12.10	12.05	12.09	1,735,882	+0.32(+2.74%)
Feb 15, 2013	11.80	11.87	11.73	11.77	1,011,747	+0.07(+0.56%)
Feb 14, 2013	11.67	11.76	11.64	11.70	1,453,798	+0.00(+0.02%)
Feb 13, 2013	11.62	11.72	11.56	11.70	929,798	+0.07(+0.62%)
Feb 12, 2013	11.65	11.65	11.52	11.63	576,665	+0.06(+0.56%)
Feb 11, 2013	11.60	11.72	11.51	11.56	515,106	-0.05(-0.45%)
Feb 08, 2013	11.70	11.71	11.55	11.62	1,815,275	-0.12(-1.06%)
Feb 07, 2013	11.85	11.90	11.70	11.74	3,345,642	+0.03(+0.30%)
Feb 06, 2013	11.72	11.75	11.57	11.71	1,193,376	+0.09(+0.77%)
Feb 04, 2013	11.48	11.75	11.45	11.62	4,856,762	+0.30(+2.65%)
Feb 01, 2013	11.48	11.48	11.26	11.32	2,405,714	+0.19(+1.71%)
Jan 31, 2013	11.16	11.24	11.12	11.13	1,965,556	-0.02(-0.18%)
Jan 30, 2013	11.10	11.27	11.04	11.15	1,823,876	-0.21(-1.81%)
Jan 29, 2013	11.22	11.39	11.09	11.35	1,580,172	+0.13(+1.20%)
Jan 28, 2013	11.42	11.43	11.15	11.22	1,769,870	+0.07(+0.63%)
Jan 25, 2013	11.22	11.22	10.92	11.15	1,867,373	-0.01(-0.07%)
Jan 24, 2013	11.08	11.23	11.01	11.15	2,483,075	+0.05(+0.42%)
Jan 23, 2013	11.21	11.21	11.07	11.11	27,396,728	-0.11(-0.98%)
Jan 22, 2013	11.12	11.30	11.08	11.22	2,132,707	+0.09(+0.84%)
Jan 18, 2013	11.14	11.16	11.03	11.12	2,369,254	+0.06(+0.55%)
Jan 17, 2013	10.88	11.15	10.85	11.06	2,882,233	+0.29(+2.74%)
Jan 16, 2013	10.79	10.80	10.67	10.77	3,180,971	+0.07(+0.70%)
Jan 15, 2013	10.66	10.71	10.63	10.69	3,382,402	-0.20(-1.83%)
Jan 14, 2013	10.79	10.91	10.74	10.89	3,384,018	+0.08(+0.72%)
Jan 11, 2013	10.60	10.81	10.59	10.81	4,595,789	+0.13(+1.22%)
Jan 10, 2013	10.56	10.70	10.53	10.68	3,482,461	+0.29(+2.75%)
Jan 09, 2013	10.44	10.51	10.34	10.40	2,868,079	-0.02(-0.20%)
Jan 08, 2013	10.55	10.55	10.39	10.42	2,107,392	-0.16(-1.47%)
Jan 07, 2013	10.57	10.62	10.52	10.57	2,271,547	+0.12(+1.18%)
Jan 04, 2013	10.52	10.52	10.39	10.45	3,456,770	+0.01(+0.07%)
Jan 03, 2013	10.50	10.55	10.41	10.44	2,461,521	-0.18(-1.69%)
Jan 02, 2013	10.56	10.64	10.55	10.62	2,531,529	+0.18(+1.70%)
Dec 31, 2012	10.44	10.54	9.889	10.45	1,317,654	-0.05(-0.51%)
Dec 28, 2012	10.53	10.58	10.47	10.50	1,325,247	-0.08(-0.74%)
Dec 27, 2012	10.46	10.59	10.42	10.58	2,031,136	+0.09(+0.89%)
Dec 26, 2012	10.51	10.56	10.43	10.48	1,330,271	-0.06(-0.62%)
Dec 24, 2012	10.51	10.59	10.44	10.55	866,611	+0.04(+0.33%)
Dec 21, 2012	10.34	10.51	10.27	10.51	5,927,589	+0.04(+0.43%)
Dec 20, 2012	10.35	10.53	10.30	10.47	2,289,341	+0.17(+1.63%)
Dec 19, 2012	10.16	10.31	10.13	10.30	2,079,389	-0.01(-0.12%)
Dec 18, 2012	10.19	10.35	10.17	10.31	2,351,660	+0.13(+1.29%)
Dec 17, 2012	10.12	10.20	10.11	10.18	3,048,812	+0.02(+0.22%)
Dec 14, 2012	9.966	10.21	9.966	10.16	2,581,406	+0.13(+1.27%)
Dec 13, 2012	10.20	10.23	9.973	10.03	2,109,745	-0.22(-2.15%)
Dec 12, 2012	10.26	10.31	10.15	10.25	2,536,705	+0.02(+0.22%)
Dec 11, 2012	10.28	10.31	10.21	10.23	2,092,247	+0.05(+0.49%)
Dec 10, 2012	10.35	10.36	10.18	10.18	2,522,864	-0.13(-1.27%)
Dec 07, 2012	10.11	10.44	10.11	10.31	3,365,208	+0.23(+2.24%)
Dec 06, 2012	10.14	10.21	10.06	10.09	2,516,999	-0.02(-0.25%)
Dec 05, 2012	10.25	10.28	10.04	10.11	3,110,371	-0.10(-0.98%)
Dec 04, 2012	10.31	10.31	10.11	10.21	1,212,530	+0.04(+0.39%)
Nov 30, 2012	10.25	10.34	10.09	10.17	2,437,958	-0.30(-2.85%)
Nov 29, 2012	10.33	10.49	10.33	10.47	1,540,511	+0.06(+0.60%)
Nov 28, 2012	10.44	10.49	10.38	10.41	1,235,309	-0.04(-0.34%)
Nov 27, 2012	10.74	10.76	10.41	10.44	1,846,610	-0.27(-2.50%)
Nov 26, 2012	10.82	10.89	10.61	10.71	2,873,760	+0.14(+1.29%)
Nov 23, 2012	10.41	10.58	10.36	10.57	3,350,118	+0.80(+8.23%)
Nov 21, 2012	10.03	10.18	9.633	9.769	5,696,570	-0.50(-4.91%)
Nov 20, 2012	10.21	10.32	10.19	10.27	1,081,651	-0.01(-0.13%)
Nov 19, 2012	10.44	10.49	10.22	10.29	2,919,325	-0.04(-0.35%)
Nov 16, 2012	10.29	10.40	10.20	10.32	9,226,318	+0.48(+4.89%)
Nov 15, 2012	10.60	10.60	9.751	9.843	2,043,281	-0.20(-1.97%)
Nov 14, 2012	9.969	10.36	9.939	10.04	5,253,648	+0.10(+1.06%)
Nov 13, 2012	9.903	10.08	9.761	9.935	3,864,841	-0.06(-0.59%)
Nov 12, 2012	10.10	10.21	9.983	9.994	2,398,554	-0.26(-2.55%)
Nov 09, 2012	10.13	10.29	10.09	10.26	3,292,616	-0.02(-0.16%)
Nov 08, 2012	10.25	10.43	10.17	10.27	2,663,472	-0.13(-1.30%)
Nov 07, 2012	10.45	10.48	10.34	10.41	2,372,991	-0.16(-1.49%)
Nov 06, 2012	10.44	10.59	10.44	10.56	1,436,116	-0.02(-0.21%)
Nov 05, 2012	10.30	10.63	10.28	10.59	1,658,765	+0.29(+2.87%)
Nov 02, 2012	10.46	10.47	10.28	10.29	981,544	-0.15(-1.47%)