Brazil Bovespa Index (IX: BVSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	60416	61066	60416	60954	0	+538.30(+0.89%)
Dec 30, 2012	60964	61191	60232	60416	0	-536.10(-0.88%)
Dec 29, 2012	60416	61066	60416	60952	2,626,000	+536.00(+0.89%)
Dec 28, 2012	60964	61191	60233	60416	2,852,600	-544.00(-0.89%)
Dec 27, 2012	61003	61322	60861	60960	2,598,000	+0.20(+0.00%)
Dec 26, 2012	61003	61322	60861	60960	0	-47.20(-0.08%)
Dec 25, 2012	61271	61271	60221	61007	0	+0.00(+0.00%)
Dec 24, 2012	61271	61271	60221	61007	0	-269.10(-0.44%)
Dec 23, 2012	60992	61276	60622	61276	0	+269.10(+0.44%)
Dec 22, 2012	61271	61271	60221	61007	3,157,400	-269.00(-0.44%)
Dec 21, 2012	60992	61276	60622	61276	3,083,400	+278.00(+0.46%)
Dec 20, 2012	60461	61212	60396	60998	4,427,600	+537.00(+0.89%)
Dec 19, 2012	59568	60539	59565	60461	4,364,800	+894.00(+1.50%)
Dec 18, 2012	59604	59914	59323	59567	3,114,400	+0.50(+0.00%)
Dec 17, 2012	59604	59914	59323	59566	0	-38.40(-0.06%)
Dec 16, 2012	59320	59824	59273	59605	0	-0.10(-0.00%)
Dec 15, 2012	59320	59824	59273	59605	3,405,800	+288.00(+0.49%)
Dec 14, 2012	59459	59969	59154	59317	3,569,400	-157.00(-0.26%)
Dec 13, 2012	59626	59859	59291	59474	4,749,600	-149.00(-0.25%)
Dec 12, 2012	59257	59747	58951	59623	3,988,600	+375.00(+0.63%)
Dec 11, 2012	58468	59248	58091	59248	3,061,800	-0.20(-0.00%)
Dec 10, 2012	58468	59248	58091	59248	0	+1591.80(+2.76%)
Dec 09, 2012	57685	57860	57129	57656	0	-830.60(-1.42%)
Dec 08, 2012	57656	58594	57636	58487	3,042,400	+831.00(+1.44%)
Dec 07, 2012	57685	57860	57129	57656	3,203,200	-23.00(-0.04%)
Dec 06, 2012	57597	58127	57231	57679	3,582,400	+116.00(+0.20%)
Dec 05, 2012	58212	58520	57547	57563	3,937,200	-639.00(-1.10%)
Dec 04, 2012	57479	58332	57479	58202	3,485,800	+727.00(+1.26%)
Dec 01, 2012	57845	58031	56704	57475	5,047,000	-378.00(-0.65%)
Nov 30, 2012	56562	57853	56562	57853	3,401,400	+1314.00(+2.32%)
Nov 29, 2012	56206	56591	55686	56539	3,465,400	+291.00(+0.52%)
Nov 28, 2012	56737	57420	56248	56248	3,554,200	-489.00(-0.86%)
Nov 27, 2012	57571	57572	56502	56737	2,752,800	-0.10(-0.00%)
Nov 26, 2012	57571	57572	56502	56737	0	+300.10(+0.53%)
Nov 25, 2012	56245	56643	56242	56437	0	-1137.00(-1.97%)
Nov 24, 2012	56439	57574	56248	57574	3,182,000	+1137.00(+2.01%)
Nov 23, 2012	56245	56643	56242	56437	2,146,200	+195.00(+0.35%)
Nov 22, 2012	56453	56789	55946	56242	3,592,200	+839.70(+1.52%)
Nov 21, 2012	55387	56666	55387	55402	0	-1048.70(-1.86%)
Nov 20, 2012	55387	56666	55387	56451	2,782,800	+0.10(+0.00%)
Nov 19, 2012	55387	56666	55387	56451	0	+1048.60(+1.89%)
Nov 18, 2012	56277	56277	55126	55402	0	+0.30(+0.00%)
Nov 17, 2012	56277	56277	55126	55402	3,471,800	-0.30(-0.00%)
Nov 16, 2012	56277	56277	55126	55402	0	-876.70(-1.56%)
Nov 15, 2012	57472	57472	56038	56279	3,606,400	-1207.00(-2.10%)
Nov 14, 2012	57049	57529	56593	57486	3,363,400	+422.00(+0.74%)
Nov 13, 2012	57358	57712	56988	57064	2,071,200	-0.30(-0.00%)
Nov 12, 2012	57358	57712	56988	57064	0	-460.10(-0.80%)
Nov 11, 2012	58523	59008	57420	57524	0	+166.40(+0.29%)
Nov 10, 2012	57517	58109	56862	57358	4,250,400	-166.00(-0.29%)
Nov 09, 2012	58523	59008	57420	57524	3,201,000	-993.00(-1.70%)
Nov 08, 2012	59460	59460	58274	58517	3,084,000	-942.00(-1.58%)
Nov 07, 2012	58220	59561	58174	59459	3,470,000	+1249.00(+2.15%)
Nov 06, 2012	58374	58374	57551	58210	2,617,200	+0.20(+0.00%)
Nov 05, 2012	58374	58374	57551	58210	0	-172.90(-0.30%)
Nov 03, 2012	57065	58383	56960	58383	0	+0.00(+0.00%)
Nov 02, 2012	57065	58383	56960	58383	0	-0.30(-0.00%)
Nov 01, 2012	57065	58383	56960	58383	2,980,200	+1315.00(+2.30%)
Oct 31, 2012	57682	57935	56929	57068	2,794,200	-616.00(-1.07%)
Oct 30, 2012	57178	57764	57178	57684	1,606,000	+507.00(+0.89%)
Oct 29, 2012	57267	57267	56581	57177	1,709,800	-659.80(-1.14%)
Oct 27, 2012	57161	58274	57161	57837	0	+559.80(+0.98%)
Oct 26, 2012	57833	57833	57061	57277	2,999,400	-560.00(-0.97%)
Oct 25, 2012	57161	58274	57161	57837	0	+676.00(+1.18%)
Oct 24, 2012	57686	57986	57159	57161	2,934,800	-529.00(-0.92%)
Oct 23, 2012	58679	58679	57388	57690	3,395,600	-1010.00(-1.72%)
Oct 22, 2012	58925	59205	58541	58700	2,803,400	-166.00(-0.28%)
Oct 20, 2012	59701	59846	58782	58866	0	-56.00(-0.10%)
Oct 19, 2012	59701	59846	58782	58922	3,000,200	-812.00(-1.36%)
Oct 18, 2012	60087	60087	59322	59734	3,321,200	-353.00(-0.59%)
Oct 17, 2012	59742	60398	59683	60087	4,209,400	+343.00(+0.57%)
Oct 16, 2012	59602	60412	59484	59744	3,251,000	+142.00(+0.24%)
Oct 15, 2012	59164	59758	58790	59602	3,119,200	+440.30(+0.74%)
Oct 14, 2012	58460	59360	58460	59162	0	+0.00(+0.00%)
Oct 13, 2012	58460	59360	58460	59162	0	+0.00(+0.00%)
Oct 12, 2012	58460	59360	58460	59162	0	-0.30(-0.00%)
Oct 11, 2012	58460	59360	58460	59162	2,817,800	+706.00(+1.21%)
Oct 10, 2012	58944	59320	58341	58456	2,781,600	-483.00(-0.82%)
Oct 09, 2012	59319	59697	58616	58939	3,146,400	-378.00(-0.64%)
Oct 08, 2012	58572	59318	58170	59317	2,596,200	+859.00(+1.47%)
Oct 06, 2012	58628	59002	58105	58458	0	-114.00(-0.19%)
Oct 05, 2012	58460	59441	58414	58572	3,244,200	+114.00(+0.20%)
Oct 04, 2012	58627	59002	58105	58458	3,365,200	-169.00(-0.29%)
Oct 03, 2012	59222	59483	58542	58627	3,195,600	-595.00(-1.00%)
Oct 02, 2012	59575	60091	59028	59222	3,198,400	-349.00(-0.59%)
Oct 01, 2012	59171	60216	59171	59571	2,759,600	-668.80(-1.11%)
Sep 30, 2012	60483	60889	59876	60240	0	+0.00(+0.00%)
Sep 29, 2012	60483	60889	59876	60240	0	+1063.80(+1.80%)
Sep 28, 2012	60240	60240	58864	59176	3,690,000	-1064.00(-1.77%)
Sep 27, 2012	60483	60889	59876	60240	3,811,000	-238.00(-0.39%)
Sep 26, 2012	60506	60506	59725	60478	3,139,400	-23.00(-0.04%)
Sep 25, 2012	61913	61947	60357	60501	3,873,600	-1409.00(-2.28%)
Sep 24, 2012	61319	61932	61075	61910	3,329,800	+260.90(+0.42%)
Sep 23, 2012	61695	62223	61582	61649	0	+0.00(+0.00%)
Sep 22, 2012	61695	62223	61582	61649	0	+329.10(+0.54%)
Sep 21, 2012	61695	62223	61300	61320	2,985,400	-368.00(-0.60%)
Sep 20, 2012	61652	61908	60961	61688	2,923,200	+36.00(+0.06%)
Sep 19, 2012	61806	62514	61519	61652	3,391,000	-152.00(-0.25%)
Sep 18, 2012	61806	62132	61447	61804	3,202,000	-2.00(-0.00%)
Sep 17, 2012	62106	62692	61552	61806	3,903,000	-152.10(-0.25%)
Sep 16, 2012	59921	62117	59629	61958	0	+0.00(+0.00%)
Sep 15, 2012	59921	62117	59629	61958	0	-146.90(-0.24%)
Sep 14, 2012	61955	63428	61823	62105	5,816,200	+147.00(+0.24%)
Sep 13, 2012	59921	62117	59629	61958	5,974,600	+2036.00(+3.40%)
Sep 12, 2012	59429	60136	59205	59922	4,849,800	+499.00(+0.84%)
Sep 11, 2012	58405	59515	58404	59423	3,854,800	+1019.00(+1.74%)
Sep 10, 2012	58325	59421	58325	58404	3,513,600	+82.80(+0.14%)
Sep 08, 2012	56868	58328	56868	58321	0	+0.00(+0.00%)
Sep 07, 2012	56868	58328	56868	58321	0	+0.20(+0.00%)
Sep 06, 2012	56868	58328	56868	58321	3,620,600	+1457.00(+2.56%)
Sep 05, 2012	56236	56904	56236	56864	3,313,000	+630.00(+1.12%)
Sep 04, 2012	57272	57272	56203	56234	3,236,000	-1047.00(-1.83%)
Sep 03, 2012	57065	57457	56954	57281	2,317,000	+24.60(+0.04%)
Sep 02, 2012	57366	57508	56901	57256	0	+0.00(+0.00%)
Sep 01, 2012	57366	57508	56901	57256	0	+195.40(+0.34%)
Aug 31, 2012	57257	57835	56719	57061	5,747,200	-195.00(-0.34%)
Aug 30, 2012	57366	57508	56901	57256	3,132,600	-113.00(-0.20%)
Aug 29, 2012	58414	58553	57061	57369	4,106,200	-1037.00(-1.78%)
Aug 28, 2012	58109	58745	57976	58406	2,728,200	+295.00(+0.51%)
Aug 27, 2012	58424	58462	57853	58111	2,344,200	-158.90(-0.27%)
Aug 26, 2012	58511	58750	57833	58270	0	+0.00(+0.00%)
Aug 25, 2012	58511	58750	57833	58270	0	-156.10(-0.27%)
Aug 24, 2012	58511	58750	57833	58426	3,212,600	-86.00(-0.15%)
Aug 23, 2012	59382	59382	58145	58512	3,342,000	-869.00(-1.46%)
Aug 22, 2012	58918	59585	58443	59381	3,708,800	+463.00(+0.79%)
Aug 21, 2012	59298	60209	58684	58918	3,926,400	-365.00(-0.62%)
Aug 20, 2012	59083	59462	58629	59283	3,001,200	+124.90(+0.21%)
Aug 19, 2012	59443	59822	59007	59158	0	+0.00(+0.00%)
Aug 18, 2012	59443	59822	59007	59158	0	+76.10(+0.13%)
Aug 17, 2012	59443	59822	58944	59082	2,954,200	-364.00(-0.61%)
Aug 16, 2012	58190	59544	58190	59446	3,477,000	+1257.00(+2.16%)
Aug 15, 2012	58083	58375	57630	58189	4,578,200	+106.00(+0.18%)
Aug 14, 2012	59123	59605	57904	58083	3,533,800	-1040.00(-1.76%)
Aug 13, 2012	59281	59543	58601	59123	2,539,200	-65.60(-0.11%)
Aug 12, 2012	58774	59206	58128	59189	0	+0.00(+0.00%)
Aug 11, 2012	58774	59206	58128	59189	0	-92.40(-0.16%)
Aug 10, 2012	58774	59365	58128	59281	3,080,000	+484.00(+0.82%)
Aug 09, 2012	58950	59202	58115	58797	2,863,000	-154.00(-0.26%)
Aug 08, 2012	57723	58964	57603	58951	3,233,200	+1225.00(+2.12%)
Aug 07, 2012	58343	59316	57679	57726	3,447,200	-619.00(-1.06%)
Aug 06, 2012	57255	58996	56893	58345	3,613,400	+1089.80(+1.90%)
Aug 05, 2012	56800	57399	56800	57255	0	+0.00(+0.00%)
Aug 04, 2012	56800	57399	56800	57255	0	+0.20(+0.00%)
Aug 03, 2012	55524	57399	55524	57255	3,577,400	+1735.00(+3.12%)
Aug 02, 2012	56289	56289	55239	55520	2,838,000	-103.00(-0.19%)
Aug 01, 2012	56091	56385	55425	55623	598,200	-474.00(-0.84%)
Jul 31, 2012	57243	57466	56097	56097	692,000	-1144.00(-2.00%)
Jul 30, 2012	56551	57241	56090	57241	2,965,600	+366.90(+0.65%)
Jul 29, 2012	54757	57046	54658	56874	0	+0.00(+0.00%)
Jul 28, 2012	54757	57046	54658	56874	0	+321.10(+0.57%)
Jul 27, 2012	54024	57046	54024	56553	4,674,400	+2550.00(+4.72%)
Jul 26, 2012	52638	54126	52638	54003	3,017,600	+1395.00(+2.65%)
Jul 25, 2012	52658	53233	52346	52608	2,216,000	-31.00(-0.06%)
Jul 24, 2012	53038	53416	52399	52639	2,762,600	-395.00(-0.74%)
Jul 23, 2012	54183	54183	52213	53034	2,807,800	-2312.60(-4.18%)
Jul 22, 2012	54588	55491	54588	55347	0	+0.00(+0.00%)
Jul 21, 2012	54588	55491	54588	55347	0	+1151.60(+2.12%)
Jul 20, 2012	55337	55337	54138	54195	2,865,000	-1152.00(-2.08%)
Jul 19, 2012	54588	55491	54588	55347	2,879,200	+764.00(+1.40%)
Jul 18, 2012	53909	54588	53551	54583	2,296,200	+674.00(+1.25%)
Jul 17, 2012	53403	54037	53119	53909	2,519,400	+507.00(+0.95%)
Jul 16, 2012	54316	54418	53216	53402	2,821,800	-929.00(-1.71%)
Jul 15, 2012	53422	54428	53420	54331	0	+0.00(+0.00%)
Jul 14, 2012	53422	54428	53420	54331	0	+0.00(+0.00%)
Jul 13, 2012	53422	54428	53420	54331	2,784,600	+910.00(+1.70%)
Jul 12, 2012	53564	53616	52489	53421	3,047,600	-148.00(-0.28%)
Jul 11, 2012	53708	54135	53233	53569	2,970,600	-137.00(-0.26%)
Jul 10, 2012	55392	55588	53668	53706	3,467,800	-1688.10(-3.05%)
Jul 09, 2012	56376	56376	54967	55394	0	+0.10(+0.00%)
Jul 08, 2012	56376	56376	54967	55394	0	+0.00(+0.00%)
Jul 07, 2012	56376	56376	54967	55394	0	+0.00(+0.00%)
Jul 06, 2012	56376	56376	54967	55394	2,701,800	-985.00(-1.75%)
Jul 05, 2012	56083	56943	55828	56379	3,128,600	+302.00(+0.54%)
Jul 04, 2012	55780	56322	55485	56077	1,718,400	+297.00(+0.53%)
Jul 03, 2012	54704	56228	54704	55780	4,064,400	+1087.00(+1.99%)
Jul 02, 2012	54355	54754	53961	54693	2,874,200	+338.00(+0.62%)
Jun 30, 2012	52656	54355	52656	54355	0	+0.00(+0.00%)
Jun 29, 2012	52656	54355	52656	54355	3,744,800	+1703.00(+3.23%)
Jun 28, 2012	53107	53306	52271	52652	3,531,600	-457.00(-0.86%)
Jun 27, 2012	53837	54006	53084	53109	3,825,800	-728.00(-1.35%)
Jun 26, 2012	53806	54193	53398	53837	2,707,000	+32.00(+0.06%)
Jun 25, 2012	55406	55406	53694	53805	2,160,000	-1635.00(-2.95%)
Jun 24, 2012	55518	56019	55083	55440	0	+0.00(+0.00%)
Jun 23, 2012	55518	56019	55083	55440	0	+0.00(+0.00%)
Jun 22, 2012	55518	56019	55083	55440	2,476,800	-65.00(-0.12%)
Jun 21, 2012	57162	57218	55505	55505	2,601,800	-1662.00(-2.91%)
Jun 20, 2012	57196	57611	56529	57167	3,202,000	-28.00(-0.05%)
Jun 19, 2012	56210	57567	56210	57195	3,658,800	+1000.00(+1.78%)
Jun 18, 2012	56066	56579	55486	56195	2,960,600	+90.00(+0.16%)
Jun 16, 2012	55349	56105	55203	56105	0	+0.00(+0.00%)
Jun 15, 2012	55349	56105	55203	56105	3,900,800	+753.00(+1.36%)
Jun 14, 2012	55641	55769	54952	55352	3,299,200	-299.00(-0.54%)
Jun 13, 2012	55041	55989	54523	55651	4,187,800	+602.00(+1.09%)
Jun 12, 2012	54001	55049	53906	55049	3,894,600	+1048.00(+1.94%)
Jun 11, 2012	54434	55401	53905	54001	2,736,600	-429.00(-0.79%)
Jun 10, 2012	54150	54432	53685	54430	0	+0.00(+0.00%)
Jun 09, 2012	54150	54432	53685	54430	0	+0.00(+0.00%)
Jun 08, 2012	54150	54432	53685	54430	2,627,600	+274.00(+0.51%)
Jun 07, 2012	52486	54195	52486	54156	0	+0.00(+0.00%)
Jun 06, 2012	52486	54195	52486	54156	3,542,000	+1675.00(+3.19%)
Jun 05, 2012	53413	53917	52481	52481	2,530,000	-936.00(-1.75%)
Jun 04, 2012	53408	53960	53367	53417	2,360,000	+14.00(+0.03%)
Jun 03, 2012	54488	54488	53087	53403	0	+0.00(+0.00%)
Jun 01, 2012	54488	54488	53087	53403	2,986,400	-1087.00(-1.99%)
May 31, 2012	53805	54509	53090	54490	4,826,000	+692.00(+1.29%)
May 30, 2012	54632	54632	53382	53798	3,298,400	-835.00(-1.53%)
May 29, 2012	55214	55763	54554	54633	3,048,000	-580.00(-1.05%)
May 28, 2012	54467	55609	54467	55213	1,857,200	+750.00(+1.38%)
May 27, 2012	54062	54970	53847	54463	0	+0.00(+0.00%)
May 26, 2012	54062	54970	53847	54463	0	+0.00(+0.00%)
May 25, 2012	54062	54970	53847	54463	2,988,400	+400.00(+0.74%)
May 24, 2012	54620	54820	53176	54063	4,013,800	-556.00(-1.02%)
May 23, 2012	55039	55052	53028	54619	4,334,000	-420.00(-0.76%)
May 22, 2012	56586	56586	54886	55039	3,667,400	-1551.00(-2.74%)
May 21, 2012	54516	56678	54516	56590	3,569,000	+2077.00(+3.81%)
May 20, 2012	54032	54914	53856	54513	0	+0.00(+0.00%)
May 19, 2012	54032	54914	53856	54513	0	+0.00(+0.00%)
May 18, 2012	54032	54914	53856	54513	4,306,200	+475.00(+0.88%)
May 17, 2012	55886	56296	54038	54038	3,709,800	-1850.00(-3.31%)
May 16, 2012	56245	57693	55415	55888	4,327,600	-350.00(-0.62%)
May 15, 2012	57540	58024	56145	56238	4,189,200	-1302.00(-2.26%)
May 14, 2012	59443	59443	57539	57540	3,047,400	-1905.00(-3.20%)
May 13, 2012	59703	60340	59138	59445	0	+0.00(+0.00%)
May 12, 2012	59703	60340	59138	59445	0	+0.00(+0.00%)
May 11, 2012	59703	60340	59138	59445	2,532,400	-257.00(-0.43%)
May 10, 2012	59796	60752	59637	59702	2,701,400	-84.00(-0.14%)
May 09, 2012	60346	60346	59199	59786	3,261,600	-579.00(-0.96%)
May 08, 2012	61218	61218	59871	60365	3,091,200	-855.00(-1.40%)
May 07, 2012	60802	61299	60391	61220	3,370,400	-1204.00(-1.93%)
May 06, 2012	61820	62502	61594	62424	0	+0.00(+0.00%)
May 05, 2012	61820	62502	61594	62424	0	+1603.00(+2.64%)
May 04, 2012	62104	62167	60438	60821	4,961,600	-1283.00(-2.07%)
May 03, 2012	62427	62783	61731	62104	3,036,000	-320.00(-0.51%)
May 02, 2012	61820	62502	61594	62424	2,955,600	+603.70(+0.98%)
May 01, 2012	61691	61900	61231	61820	0	+0.30(+0.00%)
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%)