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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.293	5.353	5.243	5.276	18,891,794	-0.05(-0.94%)
Jul 30, 2009	5.320	5.360	5.293	5.326	21,262,772	+0.17(+3.24%)
Jul 29, 2009	5.223	5.246	5.119	5.159	13,859,899	-0.16(-2.96%)
Jul 28, 2009	5.286	5.347	5.199	5.316	13,264,118	-0.03(-0.50%)
Jul 27, 2009	5.350	5.387	5.296	5.343	17,237,782	+0.02(+0.44%)
Jul 24, 2009	5.276	5.336	5.243	5.320	19,254,118	+0.01(+0.19%)
Jul 23, 2009	5.179	5.387	5.163	5.310	28,570,448	+0.17(+3.39%)
Jul 22, 2009	5.076	5.226	5.055	5.136	19,935,528	+0.01(+0.13%)
Jul 21, 2009	5.199	5.243	5.049	5.129	22,932,960	-0.03(-0.58%)
Jul 20, 2009	5.096	5.163	5.079	5.159	23,939,828	+0.17(+3.49%)
Jul 17, 2009	4.965	5.005	4.895	4.985	18,644,610	+0.05(+1.09%)
Jul 16, 2009	4.838	4.985	4.831	4.932	20,346,982	+0.02(+0.41%)
Jul 15, 2009	4.731	4.942	4.694	4.912	21,954,680	+0.31(+6.84%)
Jul 14, 2009	4.631	4.654	4.534	4.597	22,945,964	-0.03(-0.72%)
Jul 13, 2009	4.513	4.661	4.510	4.631	29,285,778	+0.13(+2.98%)
Jul 10, 2009	4.467	4.523	4.403	4.497	26,453,906	-0.00(-0.07%)
Jul 09, 2009	4.815	4.815	4.460	4.500	36,032,308	-0.02(-0.52%)
Jul 08, 2009	4.671	4.677	4.416	4.523	45,160,600	-0.09(-2.03%)
Jul 07, 2009	4.764	4.818	4.614	4.617	25,795,326	-0.16(-3.43%)
Jul 06, 2009	4.704	4.798	4.664	4.781	29,833,038	-0.07(-1.45%)
Jul 02, 2009	4.918	4.938	4.831	4.851	18,999,642	-0.16(-3.14%)
Jul 01, 2009	5.076	5.086	4.982	5.009	18,568,874	+0.07(+1.35%)
Jun 30, 2009	5.042	5.062	4.912	4.942	24,093,714	-0.06(-1.20%)
Jun 29, 2009	5.052	5.052	4.948	5.002	19,691,960	+0.02(+0.40%)
Jun 26, 2009	5.005	5.062	4.955	4.982	30,398,264	+0.05(+1.09%)
Jun 25, 2009	4.771	4.958	4.764	4.928	26,752,374	+0.21(+4.47%)
Jun 24, 2009	4.691	4.784	4.647	4.718	33,113,172	+0.06(+1.29%)
Jun 23, 2009	4.684	4.741	4.604	4.657	29,772,702	+0.00(+0.07%)
Jun 22, 2009	4.851	4.905	4.654	4.654	32,342,396	-0.34(-6.77%)
Jun 19, 2009	5.019	5.069	4.962	4.992	25,639,554	+0.06(+1.22%)
Jun 18, 2009	4.955	5.022	4.881	4.932	18,988,284	-0.03(-0.54%)
Jun 17, 2009	4.935	4.989	4.851	4.958	25,665,168	-0.06(-1.13%)
Jun 16, 2009	5.136	5.199	4.992	5.015	26,299,616	-0.05(-1.06%)
Jun 15, 2009	5.176	5.196	4.945	5.069	22,803,200	-0.23(-4.30%)
Jun 12, 2009	5.179	5.330	5.149	5.296	27,052,366	+0.04(+0.70%)
Jun 11, 2009	5.196	5.300	5.122	5.260	18,514,322	+0.12(+2.34%)
Jun 10, 2009	5.193	5.223	5.015	5.139	17,071,362	+0.00(+0.00%)
Jun 09, 2009	5.226	5.246	5.047	5.139	16,708,747	+0.03(+0.66%)
Jun 08, 2009	5.025	5.159	4.948	5.106	19,098,408	-0.01(-0.13%)
Jun 05, 2009	5.260	5.276	5.042	5.112	30,019,904	-0.04(-0.78%)
Jun 04, 2009	4.985	5.169	4.972	5.152	21,064,628	+0.14(+2.80%)
Jun 03, 2009	5.149	5.173	4.851	5.012	46,544,500	-0.22(-4.16%)
Jun 02, 2009	5.253	5.393	5.216	5.229	30,198,198	-0.07(-1.33%)
Jun 01, 2009	5.266	5.383	5.199	5.300	31,530,390	+0.19(+3.73%)
May 29, 2009	5.176	5.176	5.009	5.109	32,943,062	+0.05(+0.93%)
May 28, 2009	4.992	5.072	4.918	5.062	29,848,270	+0.18(+3.70%)
May 27, 2009	4.963	5.052	4.855	4.881	32,878,926	-0.05(-1.08%)
May 26, 2009	4.671	4.945	4.647	4.935	28,234,806	+0.22(+4.68%)
May 22, 2009	4.687	4.786	4.547	4.714	42,030,052	+0.05(+1.00%)
May 21, 2009	4.671	4.704	4.590	4.667	22,057,556	-0.02(-0.43%)
May 20, 2009	4.714	7.347	4.671	4.687	33,552,008	+0.02(+0.50%)
May 19, 2009	4.610	4.748	4.560	4.664	20,106,798	+0.03(+0.65%)
May 18, 2009	4.440	4.641	4.433	4.634	22,260,500	+0.32(+7.45%)
May 15, 2009	4.403	4.433	4.299	4.313	18,285,164	+0.06(+1.50%)
May 14, 2009	4.276	4.438	4.249	4.249	17,417,850	+0.00(+0.08%)
May 13, 2009	4.353	4.370	4.236	4.246	24,695,726	-0.24(-5.44%)
May 12, 2009	4.597	4.644	4.436	4.490	28,286,988	-0.07(-1.61%)
May 11, 2009	4.567	4.607	4.497	4.564	31,141,602	-0.10(-2.08%)
May 08, 2009	4.651	4.684	4.490	4.661	31,028,136	+0.21(+4.66%)
May 07, 2009	4.664	4.697	4.416	4.453	37,855,424	-0.24(-5.20%)
May 06, 2009	4.651	4.774	4.607	4.697	50,608,856	+0.17(+3.85%)
May 05, 2009	4.493	4.567	4.416	4.523	31,816,480	+0.01(+0.30%)
May 04, 2009	4.289	4.517	4.269	4.510	27,813,730	+0.29(+6.81%)
May 01, 2009	4.149	4.276	4.052	4.222	20,584,388	+0.11(+2.77%)
Apr 30, 2009	4.219	4.263	4.105	4.109	36,393,732	-0.06(-1.37%)
Apr 29, 2009	3.975	4.179	3.968	4.165	31,603,936	+0.29(+7.42%)
Apr 28, 2009	3.774	3.951	3.747	3.878	22,777,074	+0.05(+1.22%)
Apr 27, 2009	3.928	3.958	3.807	3.831	24,434,324	-0.17(-4.18%)
Apr 24, 2009	4.008	4.052	3.931	3.998	31,034,846	+0.08(+2.05%)
Apr 23, 2009	3.834	3.938	3.771	3.918	44,597,004	+0.17(+4.55%)
Apr 22, 2009	3.804	3.834	3.734	3.747	31,481,028	-0.08(-2.10%)
Apr 21, 2009	3.677	3.831	3.613	3.828	25,266,084	+0.13(+3.53%)
Apr 20, 2009	3.834	3.845	3.694	3.697	21,869,558	-0.26(-6.51%)
Apr 17, 2009	4.048	4.048	3.948	3.955	18,629,884	-0.06(-1.42%)
Apr 16, 2009	3.981	4.062	3.915	4.012	24,392,818	+0.09(+2.39%)
Apr 15, 2009	3.824	3.928	3.794	3.918	25,083,664	+0.06(+1.47%)
Apr 14, 2009	4.022	4.058	3.858	3.861	41,096,848	-0.18(-4.47%)
Apr 13, 2009	4.052	4.092	4.005	4.042	28,103,828	-0.06(-1.39%)
Apr 09, 2009	3.971	4.105	3.948	4.099	33,823,716	+0.24(+6.34%)
Apr 08, 2009	3.834	3.894	3.771	3.854	26,438,766	+0.09(+2.49%)
Apr 07, 2009	3.720	3.834	3.697	3.761	25,789,358	-0.02(-0.62%)
Apr 06, 2009	3.741	3.807	3.684	3.784	29,138,380	-0.02(-0.44%)
Apr 03, 2009	3.694	3.844	3.650	3.801	28,662,548	+0.12(+3.37%)
Apr 02, 2009	3.644	3.724	3.593	3.677	32,377,234	+0.18(+5.17%)
Apr 01, 2009	3.326	3.503	3.306	3.496	22,899,730	+0.18(+5.56%)
Mar 31, 2009	3.339	3.399	3.289	3.312	26,556,742	+0.07(+2.06%)
Mar 30, 2009	3.332	3.336	3.232	3.245	35,230,244	-0.28(-7.88%)
Mar 26, 2009	3.443	3.530	3.396	3.523	25,962,240	+0.12(+3.44%)
Mar 25, 2009	3.386	3.466	3.302	3.406	41,272,760	+0.06(+1.80%)
Mar 24, 2009	3.379	3.419	3.332	3.346	30,597,478	-0.14(-3.94%)
Mar 23, 2009	3.344	3.503	3.339	3.483	40,533,420	+0.32(+10.04%)
Mar 20, 2009	3.229	3.249	3.148	3.165	19,066,490	-0.14(-4.15%)
Mar 19, 2009	3.470	3.470	3.222	3.302	44,450,408	-0.07(-2.18%)
Mar 18, 2009	3.242	3.413	3.161	3.376	33,865,496	+0.10(+3.06%)
Mar 17, 2009	3.178	3.276	3.122	3.276	23,074,766	+0.13(+4.26%)
Mar 16, 2009	3.276	3.309	3.138	3.142	21,832,230	+0.01(+0.21%)
Mar 13, 2009	3.195	3.225	3.085	3.135	0	-0.05(-1.68%)
Mar 12, 2009	3.058	3.199	3.021	3.189	25,879,712	+0.16(+5.30%)
Mar 11, 2009	3.108	3.135	2.984	3.028	26,596,382	-0.05(-1.52%)
Mar 10, 2009	2.907	3.085	2.901	3.075	36,655,072	+0.23(+8.24%)
Mar 09, 2009	2.864	2.954	2.810	2.841	34,841,664	-0.10(-3.30%)
Mar 06, 2009	2.907	2.994	2.847	2.938	0	+0.06(+2.09%)
Mar 05, 2009	2.831	2.914	2.794	2.877	21,462,878	-0.06(-2.05%)
Mar 04, 2009	2.834	2.954	2.800	2.938	39,766,832	+0.23(+8.66%)
Mar 02, 2009	2.817	2.877	2.697	2.703	38,285,272	-0.21(-7.34%)
Feb 27, 2009	2.911	3.015	2.891	2.917	0	-0.10(-3.22%)
Feb 26, 2009	3.061	3.098	3.001	3.015	40,216,340	+0.10(+3.44%)
Feb 25, 2009	2.861	3.035	2.727	2.914	37,121,728	-0.01(-0.46%)
Feb 24, 2009	2.693	2.958	2.613	2.928	27,374,132	+0.27(+10.20%)
Feb 23, 2009	2.994	2.994	2.633	2.657	30,036,436	-0.22(-7.57%)
Feb 20, 2009	2.904	2.948	2.820	2.874	55,355,336	-0.15(-4.98%)
Feb 19, 2009	3.122	3.145	2.988	3.025	26,296,938	-0.03(-0.99%)
Feb 18, 2009	3.132	3.132	3.001	3.055	28,293,234	-0.01(-0.22%)
Feb 17, 2009	3.195	3.195	3.031	3.061	44,211,464	-0.26(-7.86%)
Feb 13, 2009	3.255	3.346	3.215	3.322	32,882,928	+0.03(+0.81%)
Feb 12, 2009	3.195	3.296	3.135	3.296	35,256,032	+0.00(+0.00%)
Feb 11, 2009	3.286	3.383	3.209	3.296	55,033,376	+0.10(+3.14%)
Feb 10, 2009	3.429	3.503	3.153	3.195	46,076,192	-0.17(-5.16%)
Feb 09, 2009	3.366	3.426	3.336	3.369	31,437,444	-0.05(-1.37%)
Feb 06, 2009	3.252	3.419	3.222	3.416	37,444,704	+0.23(+7.25%)
Feb 05, 2009	3.045	3.225	2.971	3.185	39,004,448	+0.13(+4.39%)
Feb 04, 2009	3.008	3.115	2.974	3.051	47,050,828	+0.07(+2.47%)
Feb 03, 2009	2.931	3.004	2.884	2.978	23,627,714	+0.04(+1.37%)
Feb 02, 2009	2.867	2.964	2.844	2.938	27,107,292	-0.06(-1.90%)
Jan 30, 2009	3.065	3.091	2.941	2.994	0	-0.03(-1.00%)
Jan 29, 2009	3.105	3.125	3.001	3.025	28,870,144	-0.18(-5.54%)
Jan 28, 2009	3.112	3.215	3.105	3.202	37,392,492	+0.20(+6.81%)
Jan 27, 2009	3.078	3.105	2.944	2.998	26,421,212	-0.04(-1.43%)
Jan 26, 2009	3.085	3.152	3.004	3.041	36,485,560	-0.04(-1.20%)
Jan 23, 2009	2.924	3.108	2.887	3.078	36,536,184	+0.10(+3.25%)
Jan 22, 2009	2.978	3.068	2.897	2.981	39,748,588	-0.12(-3.78%)
Jan 21, 2009	2.917	3.125	2.854	3.098	52,688,460	+0.30(+10.77%)
Jan 20, 2009	3.035	3.058	2.787	2.797	38,204,608	-0.30(-9.82%)
Jan 16, 2009	3.209	3.239	2.958	3.102	32,595,816	+0.06(+2.09%)
Jan 15, 2009	3.028	3.112	2.784	3.038	44,334,820	+0.10(+3.42%)
Jan 14, 2009	3.075	3.081	2.864	2.938	53,361,916	-0.31(-9.48%)
Jan 13, 2009	3.255	3.383	3.162	3.245	38,564,468	-0.10(-3.10%)
Jan 12, 2009	3.496	3.523	3.309	3.349	26,540,586	-0.18(-5.12%)
Jan 09, 2009	3.610	3.610	3.409	3.530	26,053,364	-0.04(-1.03%)
Jan 08, 2009	3.583	3.630	3.476	3.567	30,535,822	-0.02(-0.47%)
Jan 07, 2009	3.747	3.787	3.536	3.583	24,692,944	-0.32(-8.15%)
Jan 06, 2009	3.767	3.928	3.714	3.901	29,235,688	+0.21(+5.71%)
Jan 05, 2009	3.523	3.720	3.483	3.690	28,408,256	+0.12(+3.37%)
Jan 02, 2009	3.292	3.647	3.292	3.570	0	+0.27(+8.11%)
Jan 01, 2009	3.182	3.342	3.182	3.302	0	+0.00(+0.00%)
Dec 31, 2008	3.182	3.342	3.182	3.302	12,927,932	+0.01(+0.41%)
Dec 30, 2008	3.249	3.302	3.199	3.289	18,760,610	+0.16(+5.13%)
Dec 29, 2008	3.071	3.162	3.061	3.128	20,310,238	-0.03(-1.06%)
Dec 26, 2008	3.199	3.215	3.065	3.162	9,837,097	+0.02(+0.75%)
Dec 24, 2008	3.148	3.185	3.038	3.138	9,599,937	-0.05(-1.47%)
Dec 23, 2008	3.423	3.429	3.155	3.185	22,812,476	-0.13(-3.94%)
Dec 22, 2008	3.463	3.480	3.265	3.316	21,664,190	-0.19(-5.44%)
Dec 19, 2008	3.644	3.657	3.459	3.506	24,672,648	+0.00(+0.00%)
Dec 18, 2008	3.700	3.761	3.460	3.506	30,724,094	-0.18(-4.99%)
Dec 17, 2008	3.627	3.734	3.603	3.690	25,641,338	-0.20(-5.08%)
Dec 16, 2008	3.506	3.938	3.483	3.888	34,709,168	+0.41(+11.84%)
Dec 15, 2008	3.540	3.577	3.386	3.476	24,281,172	-0.08(-2.26%)
Dec 12, 2008	3.373	3.610	3.339	3.557	27,360,846	+0.16(+4.83%)
Dec 11, 2008	3.540	3.687	3.342	3.393	32,452,432	-0.11(-3.24%)
Dec 10, 2008	3.510	3.620	3.376	3.506	35,915,704	+0.08(+2.44%)
Dec 09, 2008	3.366	3.493	3.356	3.423	33,488,034	-0.01(-0.20%)
Dec 08, 2008	3.362	3.500	3.326	3.429	42,347,180	+0.13(+3.96%)
Dec 05, 2008	3.071	3.383	3.004	3.299	45,041,756	+0.12(+3.79%)
Dec 04, 2008	3.309	3.374	3.095	3.178	34,206,528	-0.11(-3.46%)
Dec 03, 2008	3.199	3.473	3.172	3.292	32,002,244	-0.17(-5.02%)
Dec 02, 2008	3.312	3.490	3.229	3.466	31,432,128	+0.32(+10.21%)
Dec 01, 2008	3.356	3.373	3.125	3.145	26,484,470	-0.41(-11.65%)
Nov 28, 2008	3.550	3.664	3.486	3.560	11,282,990	-0.06(-1.66%)
Nov 26, 2008	3.225	3.633	3.202	3.620	34,713,856	+0.34(+10.30%)
Nov 25, 2008	3.299	3.319	3.055	3.282	33,252,818	+0.10(+3.15%)
Nov 24, 2008	2.907	3.286	2.871	3.182	39,113,408	+0.35(+12.54%)
Nov 21, 2008	2.841	2.867	2.546	2.827	55,657,412	+0.28(+11.18%)
Nov 20, 2008	2.887	3.011	2.476	2.543	46,952,012	-0.34(-11.73%)
Nov 19, 2008	3.209	3.265	2.844	2.881	31,802,672	-0.44(-13.29%)
Nov 18, 2008	3.429	3.453	3.132	3.322	36,078,700	-0.03(-0.80%)
Nov 17, 2008	3.426	3.577	3.312	3.349	24,883,974	-0.06(-1.77%)
Nov 14, 2008	3.486	3.640	3.346	3.409	41,985,392	-0.40(-10.46%)
Nov 13, 2008	3.346	3.861	3.038	3.807	49,841,160	+0.66(+20.94%)
Nov 12, 2008	3.379	3.409	3.108	3.148	38,668,764	-0.37(-10.64%)
Nov 11, 2008	3.533	3.667	3.413	3.523	24,033,306	-0.21(-5.73%)
Nov 10, 2008	3.858	3.921	3.630	3.737	31,739,346	-0.05(-1.41%)
Nov 07, 2008	3.710	3.797	3.597	3.791	31,888,786	+0.29(+8.32%)
Nov 06, 2008	3.764	3.814	3.446	3.500	42,929,136	-0.27(-7.11%)
Nov 05, 2008	4.232	4.259	3.690	3.767	38,617,912	-0.74(-16.41%)
Nov 04, 2008	4.249	4.580	4.236	4.507	55,013,524	+0.35(+8.45%)
Nov 03, 2008	4.075	4.176	3.945	4.155	43,354,400	+0.24(+6.15%)
Oct 31, 2008	3.878	4.045	3.821	3.915	45,680,580	-0.20(-4.96%)
Oct 30, 2008	3.854	4.206	3.787	4.119	49,039,156	+0.47(+12.73%)
Oct 29, 2008	3.413	3.874	3.299	3.654	49,666,688	+0.21(+6.12%)
Oct 28, 2008	3.192	3.463	3.088	3.443	42,698,976	+0.62(+22.06%)
Oct 27, 2008	2.944	3.085	2.820	2.820	33,086,634	-0.01(-0.35%)
Oct 24, 2008	2.784	2.958	2.727	2.831	44,577,900	-0.40(-12.33%)
Oct 23, 2008	3.091	3.336	2.951	3.229	47,006,120	+0.14(+4.66%)
Oct 22, 2008	3.473	3.506	3.031	3.085	39,032,656	-0.68(-18.04%)
Oct 21, 2008	3.834	3.951	3.687	3.764	34,219,848	-0.28(-6.87%)
Oct 20, 2008	3.861	4.176	3.814	4.042	42,473,616	+0.23(+6.15%)
Oct 17, 2008	3.831	4.068	3.680	3.807	46,550,664	-0.12(-3.15%)
Oct 16, 2008	3.918	4.015	3.352	3.931	65,344,600	+0.40(+11.27%)
Oct 15, 2008	4.232	4.289	3.466	3.533	51,225,032	-0.98(-21.78%)
Oct 14, 2008	4.764	5.022	4.318	4.517	60,285,696	+0.07(+1.50%)
Oct 13, 2008	3.727	4.460	3.610	4.450	48,745,636	+1.21(+37.25%)
Oct 10, 2008	3.175	3.486	2.844	3.242	56,316,156	-0.16(-4.72%)
Oct 09, 2008	3.881	4.072	3.118	3.403	37,191,176	-0.20(-5.48%)
Oct 08, 2008	3.292	3.921	3.178	3.600	51,056,328	-0.10(-2.62%)
Oct 07, 2008	3.931	4.169	3.577	3.697	33,949,856	-0.25(-6.44%)
Oct 06, 2008	4.042	4.155	3.429	3.951	40,486,832	-0.44(-10.05%)
Oct 03, 2008	4.805	4.952	4.356	4.393	25,140,142	-0.33(-7.01%)
Oct 02, 2008	5.363	5.380	4.570	4.724	34,916,004	-0.62(-11.58%)
Oct 01, 2008	5.303	5.447	5.086	5.343	19,716,388	-0.04(-0.81%)
Sep 30, 2008	4.962	5.454	4.885	5.387	33,368,432	+0.86(+18.91%)
Sep 29, 2008	5.086	5.116	4.530	4.530	34,316,320	-0.87(-16.16%)
Sep 26, 2008	5.497	5.504	5.340	5.403	0	-0.17(-3.06%)
Sep 25, 2008	5.470	5.628	5.385	5.574	27,440,816	+0.31(+5.98%)
Sep 24, 2008	5.320	5.420	5.226	5.260	20,963,124	+0.01(+0.13%)
Sep 23, 2008	5.521	5.631	5.206	5.253	35,796,292	-0.25(-4.62%)
Sep 22, 2008	5.541	5.748	5.470	5.507	38,889,472	-0.08(-1.50%)
Sep 19, 2008	5.417	6.022	5.169	5.591	0	+0.48(+9.43%)
Sep 18, 2008	4.711	5.139	4.450	5.109	66,243,220	+0.47(+10.17%)
Sep 17, 2008	4.995	5.052	4.590	4.637	59,576,768	-0.55(-10.64%)
Sep 16, 2008	4.761	5.216	4.761	5.189	58,451,112	+0.10(+1.91%)
Sep 15, 2008	5.250	5.410	5.059	5.092	48,978,860	-0.58(-10.26%)
Sep 12, 2008	5.480	5.701	5.403	5.674	40,029,836	+0.23(+4.30%)
Sep 11, 2008	5.276	5.454	5.253	5.440	62,117,088	-0.13(-2.28%)
Sep 10, 2008	5.648	5.668	5.400	5.567	50,371,456	+0.02(+0.42%)
Sep 09, 2008	5.805	5.882	5.521	5.544	43,774,912	-0.39(-6.65%)
Sep 08, 2008	6.180	6.213	5.815	5.939	43,422,040	+0.08(+1.43%)
Sep 05, 2008	5.698	5.875	5.597	5.855	0	+0.02(+0.34%)
Sep 04, 2008	6.039	6.093	5.778	5.835	41,216,168	-0.25(-4.12%)
Sep 03, 2008	6.069	6.220	6.046	6.086	35,724,844	+0.02(+0.39%)
Sep 02, 2008	6.093	6.213	6.046	6.063	35,722,872	-0.10(-1.58%)
Aug 29, 2008	6.216	6.257	6.099	6.160	14,321,800	-0.04(-0.70%)
Aug 28, 2008	6.297	6.300	6.200	6.203	22,721,164	+0.10(+1.59%)
Aug 27, 2008	6.036	6.150	5.977	6.106	22,579,104	+0.08(+1.28%)
Aug 26, 2008	6.026	6.069	5.925	6.029	19,511,106	-0.04(-0.72%)
Aug 25, 2008	6.240	6.243	6.039	6.073	13,346,309	-0.14(-2.26%)
Aug 22, 2008	6.380	6.390	6.196	6.213	17,995,062	-0.07(-1.12%)
Aug 21, 2008	6.213	6.340	6.113	6.283	25,325,748	+0.09(+1.40%)
Aug 20, 2008	6.129	6.206	6.093	6.196	25,508,534	+0.15(+2.55%)
Aug 19, 2008	5.895	6.059	5.878	6.042	27,024,210	+0.02(+0.28%)
Aug 18, 2008	6.240	6.277	5.992	6.026	23,076,882	-0.14(-2.23%)
Aug 15, 2008	6.340	6.340	6.126	6.163	0	-0.15(-2.44%)
Aug 14, 2008	6.303	6.409	6.223	6.317	23,648,522	+0.04(+0.69%)
Aug 13, 2008	6.247	6.360	6.146	6.273	33,475,658	+0.02(+0.27%)
Aug 12, 2008	6.400	6.475	6.196	6.257	35,595,952	-0.12(-1.89%)
Aug 11, 2008	6.581	6.611	6.313	6.377	32,860,780	-0.22(-3.30%)
Aug 08, 2008	6.608	6.665	6.564	6.594	19,476,638	-0.11(-1.65%)
Aug 07, 2008	6.718	6.802	6.648	6.705	26,712,626	-0.14(-2.00%)
Aug 06, 2008	6.651	6.852	6.615	6.842	25,088,086	+0.16(+2.45%)
Aug 05, 2008	6.658	6.718	6.588	6.678	28,357,202	+0.13(+1.94%)
Aug 04, 2008	6.922	6.922	6.518	6.551	42,941,588	-0.42(-6.09%)