Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.861	6.974	6.820	6.877	25,790,356	-0.06(-0.90%)
Nov 29, 2010	6.888	6.950	6.779	6.940	21,135,354	+0.03(+0.50%)
Nov 26, 2010	6.895	6.978	6.871	6.906	13,662,650	-0.18(-2.52%)
Nov 24, 2010	7.026	7.084	7.084	7.084	29,737,952	+0.24(+3.51%)
Nov 23, 2010	6.906	6.909	6.796	6.844	34,196,536	-0.18(-2.59%)
Nov 22, 2010	7.098	7.136	6.936	7.026	30,585,816	-0.15(-2.10%)
Nov 19, 2010	7.139	7.197	7.026	7.177	14,715,167	+0.01(+0.10%)
Nov 18, 2010	7.149	7.218	7.122	7.170	25,025,564	+0.15(+2.15%)
Nov 17, 2010	7.050	7.098	7.015	7.019	23,059,762	+0.01(+0.15%)
Nov 16, 2010	7.139	7.166	6.933	7.009	28,731,374	-0.19(-2.58%)
Nov 15, 2010	7.208	7.262	7.111	7.194	15,192,989	+0.02(+0.34%)
Nov 12, 2010	7.208	7.283	7.087	7.170	31,402,668	-0.13(-1.74%)
Nov 11, 2010	7.324	7.345	7.238	7.297	21,713,266	-0.12(-1.57%)
Nov 10, 2010	7.434	7.496	7.311	7.414	46,192,292	+0.02(+0.23%)
Nov 09, 2010	7.595	7.654	7.341	7.396	39,589,384	-0.26(-3.45%)
Nov 08, 2010	7.575	7.669	7.561	7.661	22,560,582	-0.06(-0.80%)
Nov 05, 2010	7.674	7.736	7.640	7.722	31,447,752	+0.01(+0.13%)
Nov 04, 2010	7.643	7.722	7.602	7.712	28,918,266	+0.09(+1.13%)
Nov 03, 2010	7.554	7.630	7.513	7.626	62,711,904	-0.03(-0.37%)
Nov 02, 2010	7.455	7.654	7.414	7.654	38,436,444	+0.22(+3.00%)
Nov 01, 2010	7.215	7.431	7.188	7.431	36,119,228	+0.30(+4.13%)
Oct 29, 2010	7.184	7.188	7.116	7.136	21,675,834	+0.02(+0.24%)
Oct 28, 2010	7.239	7.246	7.102	7.119	27,817,518	-0.05(-0.67%)
Oct 27, 2010	7.315	7.373	7.147	7.167	37,772,876	-0.31(-4.17%)
Oct 25, 2010	7.397	7.517	7.383	7.479	26,984,626	+0.17(+2.35%)
Oct 22, 2010	7.370	7.411	7.294	7.308	23,999,742	-0.01(-0.14%)
Oct 21, 2010	7.448	7.558	7.267	7.318	29,230,924	-0.17(-2.25%)
Oct 20, 2010	7.325	7.541	7.321	7.486	26,125,596	+0.19(+2.59%)
Oct 19, 2010	7.332	7.462	7.249	7.297	39,531,888	-0.29(-3.80%)
Oct 18, 2010	7.435	7.593	7.414	7.586	24,538,290	+0.04(+0.59%)
Oct 15, 2010	7.606	7.610	7.500	7.541	31,761,516	-0.02(-0.27%)
Oct 14, 2010	7.593	7.623	7.514	7.562	29,937,604	-0.08(-0.99%)
Oct 13, 2010	7.517	7.678	7.503	7.637	33,118,178	+0.16(+2.16%)
Oct 12, 2010	7.445	7.524	7.363	7.476	21,284,258	+0.04(+0.55%)
Oct 11, 2010	7.476	7.520	7.394	7.435	19,790,968	-0.01(-0.18%)
Oct 08, 2010	7.448	7.459	7.229	7.448	21,419,616	+0.23(+3.14%)
Oct 07, 2010	7.304	7.304	7.157	7.222	12,824	-0.01(-0.14%)
Oct 06, 2010	7.287	7.325	7.212	7.232	31,478,614	-0.05(-0.71%)
Oct 05, 2010	7.092	7.315	7.078	7.284	36,792	+0.27(+3.92%)
Oct 04, 2010	7.092	7.119	6.999	7.009	26,122,676	-0.12(-1.64%)
Oct 01, 2010	7.126	7.147	7.006	7.126	31,174,722	+0.14(+1.96%)
Sep 30, 2010	6.928	6.996	6.873	6.989	32,841,514	+0.17(+2.52%)
Sep 29, 2010	6.701	6.852	6.698	6.818	46,896	+0.09(+1.38%)
Sep 28, 2010	6.646	6.756	6.615	6.725	139,336	+0.11(+1.61%)
Sep 27, 2010	6.571	6.663	6.550	6.619	19,378,730	+0.01(+0.10%)
Sep 24, 2010	6.636	6.722	6.543	6.612	36,788,144	-0.04(-0.57%)
Sep 23, 2010	6.557	6.753	6.540	6.650	33,702,544	+0.07(+1.04%)
Sep 22, 2010	6.602	6.646	6.533	6.581	34,640,600	+0.06(+0.95%)
Sep 21, 2010	6.519	6.530	6.427	6.519	33,366,286	-0.02(-0.37%)
Sep 20, 2010	6.543	6.571	6.506	6.543	14,228,543	+0.05(+0.85%)
Sep 17, 2010	6.489	6.619	6.475	6.489	18,451,402	-0.08(-1.15%)
Sep 15, 2010	6.530	6.564	6.468	6.564	18,145,206	-0.02(-0.31%)
Sep 14, 2010	6.571	6.667	6.561	6.585	23,385,584	+0.03(+0.47%)
Sep 13, 2010	6.372	6.554	6.362	6.554	38,856,068	+0.25(+3.97%)
Sep 10, 2010	6.297	6.310	6.245	6.303	19,795,676	+0.02(+0.27%)
Sep 09, 2010	6.262	6.303	6.235	6.286	27,727,444	+0.08(+1.27%)
Sep 08, 2010	6.173	6.297	6.146	6.207	9,771	+0.04(+0.72%)
Sep 07, 2010	6.128	6.214	6.118	6.163	6,245	-0.02(-0.39%)
Sep 03, 2010	6.310	6.338	6.156	6.187	24,327,264	-0.06(-0.93%)
Sep 02, 2010	6.242	6.286	6.194	6.245	17,020	-0.05(-0.72%)
Sep 01, 2010	6.163	6.328	6.163	6.290	35,445,484	+0.27(+4.56%)
Aug 31, 2010	5.999	6.057	5.923	6.016	341,945	+0.10(+1.74%)
Aug 30, 2010	6.021	6.030	5.886	5.913	22,490,298	+0.01(+0.17%)
Aug 27, 2010	6.040	6.047	5.855	5.903	25,434,102	-0.04(-0.63%)
Aug 26, 2010	5.923	6.002	5.836	5.940	4,375	-0.02(-0.40%)
Aug 25, 2010	5.961	5.988	5.865	5.964	33,187,392	-0.04(-0.68%)
Aug 24, 2010	6.067	6.071	5.968	6.006	32,134,564	-0.15(-2.45%)
Aug 23, 2010	6.215	6.263	6.146	6.156	20,305,632	-0.05(-0.88%)
Aug 20, 2010	6.177	6.215	6.126	6.211	17,476,856	-0.02(-0.38%)
Aug 19, 2010	6.311	6.352	6.198	6.235	27,121,916	-0.09(-1.36%)
Aug 18, 2010	6.246	6.331	6.228	6.321	35,503	+0.07(+1.10%)
Aug 17, 2010	6.249	6.280	6.218	6.252	25,634	+0.02(+0.33%)
Aug 16, 2010	6.156	6.232	6.098	6.232	16,795,030	+0.09(+1.39%)
Aug 13, 2010	6.146	6.222	6.095	6.146	21,208,142	+0.03(+0.45%)
Aug 12, 2010	6.002	6.146	5.982	6.119	20,824,664	+0.04(+0.62%)
Aug 11, 2010	6.170	6.174	6.044	6.081	16,453	-0.23(-3.59%)
Aug 10, 2010	6.304	6.307	6.242	6.307	2,042	-0.06(-0.97%)
Aug 09, 2010	6.338	6.417	6.331	6.369	20,099,692	+0.05(+0.81%)
Aug 06, 2010	6.318	6.338	6.218	6.318	23,490,216	-0.01(-0.11%)
Aug 05, 2010	6.232	6.369	6.232	6.324	25,040,514	+0.04(+0.71%)
Aug 04, 2010	6.318	6.366	6.242	6.280	24,557	-0.04(-0.60%)
Aug 03, 2010	6.359	6.407	6.297	6.318	57,018	-0.17(-2.55%)
Aug 02, 2010	6.472	6.507	6.407	6.483	28,620,952	+0.10(+1.56%)
Jul 30, 2010	6.383	6.428	6.226	6.383	31,711,254	+0.04(+0.59%)
Jul 29, 2010	6.342	6.442	6.277	6.346	7,632	-0.01(-0.16%)
Jul 28, 2010	6.154	6.390	6.116	6.356	56,206,724	+0.30(+4.92%)
Jul 27, 2010	6.147	6.185	6.054	6.058	22,403,370	-0.04(-0.73%)
Jul 26, 2010	6.095	6.130	6.051	6.102	17,732,376	-0.01(-0.17%)
Jul 23, 2010	6.024	6.113	6.003	6.113	23,061,254	+0.04(+0.68%)
Jul 22, 2010	5.948	6.094	5.938	6.072	36,963	+0.24(+4.05%)
Jul 21, 2010	5.938	5.945	5.801	5.835	29,865,030	-0.07(-1.10%)
Jul 20, 2010	5.722	5.921	5.708	5.900	12,637	+0.12(+2.01%)
Jul 19, 2010	5.671	5.791	5.664	5.784	23,058,784	+0.15(+2.74%)
Jul 16, 2010	5.630	5.801	5.616	5.630	27,971,560	-0.12(-2.14%)
Jul 15, 2010	5.811	5.869	5.722	5.753	27,235,486	-0.09(-1.47%)
Jul 14, 2010	5.784	5.873	5.756	5.839	18,019	-0.58(-8.97%)
Jul 13, 2010	6.383	6.469	6.366	6.414	19,213,650	+0.06(+0.97%)
Jul 12, 2010	6.404	6.472	6.301	6.352	23,500,648	-0.15(-2.32%)
Jul 09, 2010	6.503	6.510	6.328	6.503	18,231,324	+0.10(+1.50%)
Jul 08, 2010	6.226	6.421	6.202	6.407	12,465	+0.20(+3.14%)
Jul 07, 2010	5.900	6.219	5.900	6.212	44,173,388	+0.38(+6.52%)
Jul 06, 2010	5.866	5.928	5.753	5.832	11,011	+0.01(+0.12%)
Jul 02, 2010	5.825	5.859	5.660	5.825	24,158,880	+0.23(+4.03%)
Jul 01, 2010	5.599	5.685	5.401	5.599	37,171,972	+0.17(+3.09%)
Jun 30, 2010	5.517	5.610	5.421	5.431	35,959,160	-0.06(-1.12%)
Jun 29, 2010	5.651	5.668	5.435	5.493	32,800	-0.35(-6.06%)
Jun 25, 2010	5.847	5.854	5.691	5.847	14,500,456	+0.08(+1.42%)
Jun 24, 2010	5.888	5.895	5.725	5.766	13,298	-0.14(-2.42%)
Jun 23, 2010	5.932	5.943	5.793	5.909	28,482,446	-0.02(-0.29%)
Jun 22, 2010	6.045	6.113	5.922	5.926	1,174	-0.12(-1.97%)
Jun 21, 2010	6.082	6.106	6.001	6.045	20,854,662	+0.10(+1.72%)
Jun 18, 2010	5.943	5.980	5.875	5.943	18,720,942	+0.05(+0.87%)
Jun 17, 2010	5.990	6.014	5.844	5.892	29,261	-0.06(-0.97%)
Jun 16, 2010	5.817	5.994	5.789	5.949	18,085,520	+0.04(+0.69%)
Jun 15, 2010	5.759	5.919	5.735	5.909	18,697,468	+0.19(+3.40%)
Jun 14, 2010	5.871	5.871	5.701	5.714	19,425,186	-0.06(-1.12%)
Jun 11, 2010	5.629	5.793	5.626	5.779	20,127,860	+0.03(+0.53%)
Jun 10, 2010	5.612	5.752	5.606	5.749	16,294	+0.28(+5.11%)
Jun 09, 2010	5.606	5.633	5.445	5.469	24,381,766	-0.07(-1.35%)
Jun 08, 2010	5.439	5.558	5.364	5.544	31,704,854	+0.15(+2.84%)
Jun 07, 2010	5.561	5.585	5.391	5.391	24,239,726	-0.15(-2.64%)
Jun 04, 2010	5.537	5.684	5.524	5.537	22,168,030	-0.19(-3.39%)
Jun 03, 2010	5.868	5.895	5.657	5.732	20,658,342	-0.07(-1.29%)
Jun 02, 2010	5.623	5.810	5.606	5.806	448,191	+0.19(+3.38%)
Jun 01, 2010	5.613	5.742	5.484	5.616	5,643	+0.05(+0.98%)
May 28, 2010	5.562	5.630	5.514	5.562	26,258,172	-0.09(-1.63%)
May 27, 2010	5.521	5.654	5.463	5.654	32,296,804	+0.29(+5.46%)
May 26, 2010	5.419	5.450	5.266	5.361	53,577	+0.01(+0.25%)
May 25, 2010	5.303	5.347	5.164	5.347	272,336	-0.18(-3.20%)
May 24, 2010	5.620	5.661	5.511	5.524	42,926,444	-0.12(-2.05%)
May 21, 2010	5.239	5.650	5.235	5.640	61,828,180	+0.32(+5.95%)
May 20, 2010	5.296	5.480	5.277	5.324	69,491	-0.22(-3.99%)
May 19, 2010	5.518	5.613	5.426	5.545	45,812,692	-0.20(-3.44%)
May 18, 2010	6.025	6.042	5.701	5.742	112,821	-0.13(-2.15%)
May 17, 2010	5.936	6.003	5.688	5.868	24,488,668	-0.05(-0.86%)
May 14, 2010	5.919	5.974	5.793	5.919	21,594,580	-0.15(-2.47%)
May 13, 2010	6.127	6.168	6.049	6.069	16,158,969	-0.07(-1.16%)
May 12, 2010	6.144	6.164	6.079	6.141	20,397,292	+0.07(+1.18%)
May 11, 2010	6.195	6.214	6.069	6.069	14,433	-0.10(-1.65%)
May 10, 2010	6.134	6.171	6.110	6.171	35,177,940	+0.42(+7.34%)
May 07, 2010	5.742	5.824	5.484	5.749	58,092,244	-0.03(-0.53%)
May 06, 2010	5.878	6.001	5.422	5.780	7,729	-0.08(-1.34%)
May 05, 2010	5.938	6.083	5.848	5.858	33,935,504	-0.18(-3.04%)
May 04, 2010	6.185	6.185	6.008	6.042	109,190	-0.27(-4.32%)
May 03, 2010	6.376	6.427	6.264	6.315	15,854,506	-0.02(-0.32%)
Apr 30, 2010	6.363	6.431	6.311	6.335	26,503,286	+0.01(+0.11%)
Apr 29, 2010	6.226	6.397	6.225	6.329	27,136,070	+0.20(+3.33%)
Apr 28, 2010	6.138	6.162	5.998	6.124	34,569,188	+0.16(+2.62%)
Apr 27, 2010	6.077	6.141	5.930	5.968	69,200	-0.19(-3.15%)
Apr 26, 2010	6.240	6.240	6.145	6.162	21,319,348	-0.04(-0.60%)
Apr 23, 2010	6.165	6.216	6.121	6.199	15,215,544	-0.02(-0.27%)
Apr 22, 2010	6.162	6.226	6.070	6.216	26,960,320	+0.01(+0.11%)
Apr 21, 2010	6.311	6.320	6.109	6.209	21,355	-0.04(-0.71%)
Apr 20, 2010	6.233	6.277	6.182	6.254	18,197,886	+0.05(+0.88%)
Apr 19, 2010	6.199	6.269	6.094	6.199	29,998,232	-0.02(-0.38%)
Apr 16, 2010	6.346	6.373	6.169	6.223	29,676,488	-0.19(-2.92%)
Apr 15, 2010	6.485	6.556	6.393	6.410	27,013,638	-0.11(-1.67%)
Apr 14, 2010	6.458	6.539	6.444	6.519	24,509,246	+0.04(+0.63%)
Apr 13, 2010	6.512	6.533	6.431	6.478	16,241,251	-0.03(-0.47%)
Apr 12, 2010	6.560	6.573	6.494	6.509	15,587,188	-0.04(-0.57%)
Apr 09, 2010	6.509	6.573	6.465	6.546	21,720,512	+0.04(+0.63%)
Apr 08, 2010	6.274	6.543	6.250	6.505	24,954,702	+0.16(+2.58%)
Apr 07, 2010	6.431	6.441	6.274	6.342	24,008,286	-0.10(-1.48%)
Apr 06, 2010	6.427	6.492	6.325	6.437	23,768,856	-0.06(-0.89%)
Apr 05, 2010	6.499	6.536	6.471	6.495	21,326,854	-0.00(-0.01%)
Apr 01, 2010	6.367	6.496	6.496	6.496	41,712,676	+0.23(+3.64%)
Mar 31, 2010	6.190	6.339	6.190	6.268	28,745,900	+0.09(+1.43%)
Mar 30, 2010	6.132	6.200	6.094	6.179	25,795,708	+0.09(+1.40%)
Mar 29, 2010	5.975	6.118	5.962	6.094	24,928,030	+0.16(+2.75%)
Mar 26, 2010	5.935	5.989	5.867	5.931	26,266,514	+0.01(+0.23%)
Mar 25, 2010	5.941	6.047	5.911	5.918	46,344,544	+0.03(+0.52%)
Mar 24, 2010	5.901	5.982	5.867	5.887	31,048,140	-0.10(-1.65%)
Mar 23, 2010	6.050	6.067	5.924	5.986	37,234,356	-0.01(-0.23%)
Mar 22, 2010	5.901	6.013	5.887	5.999	26,321,392	+0.04(+0.74%)
Mar 19, 2010	6.057	6.081	5.924	5.955	26,078,286	-0.10(-1.57%)
Mar 18, 2010	6.084	6.111	5.969	6.050	26,119,116	-0.07(-1.17%)
Mar 17, 2010	6.265	6.282	6.091	6.122	27,101,052	-0.09(-1.42%)
Mar 16, 2010	6.237	6.258	6.156	6.210	21,873,350	+0.00(+0.05%)
Mar 15, 2010	6.159	6.231	6.149	6.207	17,497,762	-0.00(-0.05%)
Mar 12, 2010	6.309	6.312	6.173	6.210	19,940,040	-0.05(-0.76%)
Mar 11, 2010	6.183	6.258	6.118	6.258	18,152,894	+0.05(+0.77%)
Mar 10, 2010	6.186	6.309	6.173	6.210	19,227,990	+0.05(+0.77%)
Mar 09, 2010	6.060	6.234	6.054	6.162	28,555,214	+0.03(+0.55%)
Mar 08, 2010	6.200	6.210	6.098	6.128	21,208,698	-0.07(-1.10%)
Mar 05, 2010	6.169	6.207	6.132	6.197	21,764,696	+0.09(+1.50%)
Mar 04, 2010	6.152	6.159	6.032	6.105	20,081,336	-0.01(-0.11%)
Mar 03, 2010	6.145	6.224	6.064	6.111	24,633,684	+0.01(+0.11%)
Mar 02, 2010	6.054	6.134	6.050	6.105	19,083,862	+0.11(+1.86%)
Mar 01, 2010	5.956	6.020	5.918	5.993	18,871,560	+0.11(+1.85%)
Feb 26, 2010	5.830	5.908	5.759	5.884	21,646,470	+0.06(+1.05%)
Feb 25, 2010	5.663	5.854	5.609	5.823	28,369,746	+0.03(+0.53%)
Feb 24, 2010	5.809	5.864	5.728	5.793	24,077,036	-0.03(-0.47%)
Feb 23, 2010	5.935	5.969	5.782	5.820	23,963,280	-0.20(-3.28%)
Feb 22, 2010	6.109	6.129	5.996	6.017	18,628,750	-0.07(-1.12%)
Feb 19, 2010	6.027	6.139	6.017	6.085	16,746,843	-0.04(-0.72%)
Feb 18, 2010	6.007	6.180	5.990	6.129	38,426,176	+0.06(+1.01%)
Feb 17, 2010	6.036	6.088	5.898	6.068	26,682,928	+0.07(+1.25%)
Feb 16, 2010	6.054	6.102	5.874	5.993	15,972,138	+0.11(+1.85%)
Feb 12, 2010	5.674	5.884	5.884	5.884	33,954,932	-0.05(-0.92%)
Feb 11, 2010	5.704	5.973	5.677	5.939	39,444,800	+0.17(+2.90%)
Feb 10, 2010	5.761	5.808	5.679	5.771	33,383,342	+0.03(+0.53%)
Feb 09, 2010	5.632	5.849	5.622	5.740	54,188,028	+0.27(+4.90%)
Feb 08, 2010	5.496	5.608	5.431	5.472	32,346,442	-0.06(-1.10%)
Feb 05, 2010	5.649	5.666	5.312	5.533	43,758,632	-0.09(-1.63%)
Feb 04, 2010	5.785	5.788	5.594	5.625	39,540,532	-0.36(-6.02%)
Feb 03, 2010	6.005	6.017	5.863	5.985	18,581,448	-0.03(-0.51%)
Feb 02, 2010	6.016	6.084	5.924	6.016	40,012,244	+0.14(+2.42%)
Feb 01, 2010	5.741	5.896	5.707	5.874	29,488,540	+0.25(+4.47%)
Jan 29, 2010	5.904	5.908	5.551	5.622	40,931,244	-0.16(-2.82%)
Jan 28, 2010	5.850	5.870	5.779	5.785	35,906,400	-0.00(-0.06%)
Jan 27, 2010	5.775	5.846	5.677	5.789	47,365,936	-0.05(-0.93%)
Jan 26, 2010	5.772	6.009	5.717	5.843	42,653,312	-0.07(-1.21%)
Jan 25, 2010	6.040	6.064	5.880	5.914	35,916,632	+0.01(+0.23%)
Jan 22, 2010	5.999	6.033	5.853	5.901	48,106,220	-0.08(-1.42%)
Jan 21, 2010	6.250	6.325	5.952	5.986	44,863,352	-0.33(-5.27%)
Jan 20, 2010	6.359	6.376	6.121	6.318	34,228,488	-0.80(-11.30%)
Jan 19, 2010	7.035	7.184	7.011	7.123	27,765,888	+0.11(+1.60%)
Jan 15, 2010	7.120	7.011	7.011	7.011	27,026,698	-0.11(-1.57%)
Jan 14, 2010	7.276	7.310	7.092	7.123	25,631,268	-0.15(-2.10%)
Jan 13, 2010	7.367	7.412	7.238	7.276	28,033,042	-0.04(-0.60%)
Jan 12, 2010	7.303	7.418	7.269	7.320	17,386,078	-0.06(-0.83%)
Jan 11, 2010	7.432	7.439	7.249	7.381	19,104,070	-0.00(-0.05%)
Jan 08, 2010	7.354	7.418	7.340	7.384	15,635,896	+0.07(+1.02%)
Jan 07, 2010	7.317	7.395	7.293	7.310	16,169,668	-0.10(-1.28%)
Jan 06, 2010	7.408	7.429	7.344	7.405	26,412,432	-0.02(-0.23%)
Jan 05, 2010	7.585	7.585	7.361	7.422	41,553,388	-0.16(-2.07%)
Jan 04, 2010	7.484	7.599	7.450	7.579	21,316,912	+0.16(+2.10%)
Dec 31, 2009	7.345	7.423	7.423	7.423	17,620,044	+0.11(+1.48%)
Dec 30, 2009	7.192	7.317	7.148	7.314	15,911,886	+0.17(+2.38%)
Dec 29, 2009	7.151	7.216	7.141	7.144	15,758,199	+0.05(+0.77%)
Dec 28, 2009	7.195	7.202	7.066	7.090	10,349,011	+0.02(+0.24%)
Dec 24, 2009	7.073	7.110	7.029	7.073	3,362,260	+0.04(+0.58%)
Dec 23, 2009	7.056	7.073	6.897	7.032	17,030,786	-0.01(-0.10%)
Dec 22, 2009	7.053	7.070	6.981	7.039	20,154,276	+0.11(+1.62%)
Dec 21, 2009	7.015	7.068	6.506	6.927	20,581,754	+0.01(+0.20%)
Dec 18, 2009	6.917	7.056	6.866	6.914	30,179,028	-0.03(-0.49%)
Dec 17, 2009	7.158	7.199	6.900	6.947	34,728,864	-0.44(-5.93%)
Dec 16, 2009	7.450	7.507	7.266	7.385	25,740,898	-0.09(-1.18%)
Dec 15, 2009	7.457	7.618	7.426	7.474	17,227,546	-0.06(-0.81%)
Dec 14, 2009	7.490	7.535	7.474	7.535	16,007,788	-0.01(-0.13%)
Dec 11, 2009	7.531	7.603	7.450	7.545	19,426,422	+0.01(+0.18%)
Dec 10, 2009	7.446	7.538	7.399	7.531	19,611,892	+0.07(+1.00%)
Dec 09, 2009	7.334	7.463	7.282	7.457	22,214,878	+0.03(+0.37%)
Dec 08, 2009	7.416	7.440	7.280	7.429	27,680,124	-0.06(-0.86%)
Dec 07, 2009	7.395	7.660	7.395	7.494	28,187,508	+0.11(+1.49%)
Dec 04, 2009	7.564	7.598	7.307	7.384	30,815,296	+0.00(+0.05%)
Dec 03, 2009	7.507	7.531	7.360	7.380	24,962,786	-0.02(-0.32%)
Dec 02, 2009	7.367	7.551	7.330	7.404	32,608,298	+0.08(+1.09%)