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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.366	3.397	3.330	3.341	3,121,584	-0.04(-1.22%)
Jun 29, 2009	3.325	3.383	3.302	3.382	3,624,770	+0.03(+0.76%)
Jun 26, 2009	3.183	3.369	3.176	3.357	3,253,365	+0.20(+6.35%)
Jun 25, 2009	3.117	3.208	3.113	3.156	3,796,595	+0.06(+1.87%)
Jun 24, 2009	3.083	3.166	3.032	3.098	5,482,612	+0.10(+3.42%)
Jun 23, 2009	3.052	3.130	2.982	2.996	5,268,329	-0.01(-0.33%)
Jun 22, 2009	3.084	3.090	2.997	3.006	2,766,848	-0.19(-5.93%)
Jun 19, 2009	3.278	3.278	3.175	3.195	2,951,680	+0.01(+0.42%)
Jun 18, 2009	3.106	3.241	3.101	3.182	2,071,738	+0.02(+0.78%)
Jun 17, 2009	3.174	3.215	3.101	3.157	4,358,335	-0.08(-2.38%)
Jun 16, 2009	3.353	3.353	3.217	3.234	2,588,407	-0.08(-2.55%)
Jun 15, 2009	3.399	3.430	3.270	3.319	3,207,263	-0.21(-5.97%)
Jun 12, 2009	3.499	3.539	3.445	3.529	1,407,076	-0.04(-1.00%)
Jun 11, 2009	3.466	3.587	3.368	3.565	2,250,296	+0.18(+5.26%)
Jun 10, 2009	3.430	3.439	3.332	3.387	2,050,770	+0.02(+0.63%)
Jun 09, 2009	3.454	3.478	3.360	3.366	1,731,733	-0.02(-0.66%)
Jun 08, 2009	3.353	3.426	3.319	3.388	1,927,085	+0.02(+0.50%)
Jun 05, 2009	3.535	3.552	3.351	3.371	3,184,221	-0.05(-1.56%)
Jun 04, 2009	3.364	3.447	3.347	3.425	3,384,267	+0.07(+1.99%)
Jun 03, 2009	3.494	3.535	3.306	3.358	3,652,418	-0.20(-5.72%)
Jun 02, 2009	3.539	3.608	3.510	3.562	3,871,871	+0.03(+0.95%)
Jun 01, 2009	3.630	3.636	3.519	3.528	3,360,525	+0.05(+1.34%)
May 29, 2009	3.543	3.583	3.454	3.481	2,809,109	-0.04(-1.10%)
May 28, 2009	3.333	3.565	3.317	3.520	5,356,471	+0.24(+7.32%)
May 27, 2009	3.400	3.411	3.260	3.280	5,203,674	-0.12(-3.40%)
May 26, 2009	3.180	3.410	3.168	3.396	4,018,485	+0.21(+6.46%)
May 22, 2009	3.152	3.212	3.098	3.189	2,352,748	+0.06(+1.78%)
May 21, 2009	3.171	3.239	3.088	3.134	2,559,735	-0.14(-4.27%)
May 20, 2009	3.340	3.374	3.255	3.273	2,179,920	+0.01(+0.27%)
May 19, 2009	3.218	3.339	3.212	3.265	2,197,623	+0.03(+0.91%)
May 18, 2009	3.131	3.248	3.096	3.235	3,508,738	+0.25(+8.25%)
May 15, 2009	3.086	3.086	2.965	2.989	935,490	-0.03(-1.15%)
May 14, 2009	2.980	3.044	2.959	3.024	3,032,178	+0.05(+1.54%)
May 13, 2009	3.054	3.054	2.960	2.978	2,168,699	-0.17(-5.31%)
May 12, 2009	3.167	3.177	3.068	3.145	2,596,194	+0.05(+1.48%)
May 11, 2009	3.179	3.179	3.054	3.099	2,595,525	-0.07(-2.10%)
May 08, 2009	3.171	3.200	3.106	3.165	1,882,257	+0.09(+3.09%)
May 07, 2009	3.256	3.256	3.039	3.071	3,355,318	-0.17(-5.19%)
May 06, 2009	3.195	3.264	3.171	3.239	2,423,678	-0.00(-0.10%)
May 05, 2009	3.277	3.315	3.182	3.242	4,007,970	-0.03(-1.07%)
May 04, 2009	3.224	3.283	3.215	3.277	5,231,049	+0.10(+3.19%)
May 01, 2009	3.054	3.181	3.054	3.175	3,995,190	+0.10(+3.15%)
Apr 30, 2009	3.131	3.181	3.073	3.078	4,920,569	-0.03(-0.84%)
Apr 29, 2009	2.915	3.119	2.915	3.104	4,505,075	+0.23(+8.05%)
Apr 28, 2009	2.863	2.915	2.830	2.873	2,626,869	-0.03(-0.94%)
Apr 27, 2009	2.935	2.945	2.844	2.900	5,059,009	-0.03(-0.86%)
Apr 24, 2009	2.810	2.943	2.778	2.926	5,011,127	+0.15(+5.42%)
Apr 23, 2009	2.695	2.785	2.659	2.775	3,357,079	+0.11(+4.05%)
Apr 22, 2009	2.666	2.741	2.662	2.667	2,524,375	-0.03(-1.21%)
Apr 21, 2009	2.626	2.703	2.604	2.700	2,101,024	+0.07(+2.82%)
Apr 20, 2009	2.725	2.725	2.594	2.626	2,154,994	-0.16(-5.79%)
Apr 17, 2009	2.716	2.812	2.692	2.787	3,972,968	+0.01(+0.35%)
Apr 16, 2009	2.717	2.798	2.682	2.777	2,681,875	+0.10(+3.79%)
Apr 15, 2009	2.629	2.696	2.600	2.676	2,594,672	+0.01(+0.37%)
Apr 14, 2009	2.646	2.736	2.635	2.666	4,861,374	-0.02(-0.73%)
Apr 13, 2009	2.662	2.710	2.621	2.686	1,804,122	-0.02(-0.85%)
Apr 09, 2009	2.629	2.713	2.607	2.708	3,086,524	+0.17(+6.89%)
Apr 08, 2009	2.515	2.581	2.488	2.534	2,704,986	+0.05(+2.15%)
Apr 07, 2009	2.478	2.549	2.452	2.480	2,948,148	-0.02(-0.96%)
Apr 06, 2009	2.605	2.609	2.487	2.504	3,519,996	-0.12(-4.69%)
Apr 03, 2009	2.562	2.651	2.526	2.628	5,683,626	+0.05(+1.95%)
Apr 02, 2009	2.602	2.677	2.552	2.578	3,330,474	+0.07(+2.92%)