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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.891	4.114	3.877	4.077	5,385,937	+0.12(+3.01%)
Aug 28, 2009	3.970	4.008	3.933	3.958	2,338,892	+0.01(+0.28%)
Aug 27, 2009	3.994	3.995	3.847	3.947	2,150,649	+0.03(+0.71%)
Aug 26, 2009	3.838	3.934	3.825	3.919	1,824,036	+0.06(+1.59%)
Aug 25, 2009	3.914	3.949	3.843	3.858	1,941,420	-0.01(-0.14%)
Aug 24, 2009	3.888	3.953	3.838	3.863	2,907,328	+0.03(+0.70%)
Aug 21, 2009	3.823	3.840	3.792	3.837	1,946,034	+0.02(+0.44%)
Aug 20, 2009	3.778	3.856	3.778	3.820	2,785,447	+0.04(+0.97%)
Aug 19, 2009	3.611	3.810	3.606	3.783	3,231,032	+0.10(+2.60%)
Aug 18, 2009	3.623	3.699	3.608	3.687	2,303,166	+0.12(+3.44%)
Aug 17, 2009	3.586	3.659	3.550	3.565	1,678,925	-0.15(-4.08%)
Aug 14, 2009	3.759	3.771	3.643	3.716	1,996,409	-0.03(-0.86%)
Aug 13, 2009	3.773	3.791	3.704	3.749	2,718,878	+0.00(+0.09%)
Aug 12, 2009	3.779	3.797	3.720	3.745	4,589,484	-0.10(-2.66%)
Aug 11, 2009	3.843	3.866	3.782	3.848	2,411,035	-0.06(-1.57%)
Aug 10, 2009	3.908	3.915	3.794	3.909	5,381,978	-0.02(-0.59%)
Aug 07, 2009	3.976	4.032	3.921	3.933	3,511,301	+0.03(+0.80%)
Aug 06, 2009	3.881	3.933	3.853	3.901	3,134,474	+0.00(+0.06%)
Aug 05, 2009	3.838	3.907	3.788	3.899	2,541,919	+0.07(+1.89%)
Aug 04, 2009	3.860	3.888	3.789	3.827	2,204,983	-0.02(-0.58%)
Aug 03, 2009	3.850	3.931	3.841	3.849	3,654,024	+0.09(+2.49%)
Jul 31, 2009	3.631	3.814	3.628	3.755	4,278,724	+0.09(+2.49%)
Jul 30, 2009	3.653	3.720	3.642	3.664	2,523,158	+0.05(+1.36%)
Jul 29, 2009	3.621	3.673	3.566	3.615	2,992,136	-0.12(-3.13%)
Jul 28, 2009	3.615	3.749	3.569	3.732	3,323,498	+0.02(+0.48%)
Jul 27, 2009	3.563	3.752	3.557	3.714	6,535,447	+0.28(+8.07%)
Jul 24, 2009	3.294	3.450	3.254	3.437	7,643,791	+0.23(+7.16%)
Jul 23, 2009	3.285	3.285	3.201	3.207	5,410,451	-0.05(-1.51%)
Jul 22, 2009	3.252	3.290	3.242	3.256	4,278,894	-0.01(-0.24%)
Jul 21, 2009	3.340	3.372	3.249	3.264	3,715,593	-0.08(-2.50%)
Jul 20, 2009	3.341	3.387	3.319	3.348	1,199,436	+0.02(+0.67%)
Jul 17, 2009	3.304	3.341	3.295	3.325	910,577	+0.04(+1.22%)
Jul 16, 2009	3.239	3.337	3.232	3.285	1,079,467	-0.02(-0.61%)
Jul 15, 2009	3.235	3.339	3.224	3.305	1,658,279	+0.14(+4.47%)
Jul 14, 2009	3.186	3.212	3.134	3.164	1,514,442	-0.02(-0.60%)
Jul 13, 2009	3.086	3.202	3.086	3.183	1,341,800	+0.09(+2.99%)
Jul 10, 2009	3.045	3.099	3.021	3.090	1,368,658	-0.02(-0.64%)
Jul 09, 2009	3.163	3.163	3.070	3.110	991,580	-0.00(-0.11%)
Jul 08, 2009	3.124	3.175	3.065	3.114	1,856,629	-0.01(-0.32%)
Jul 07, 2009	3.249	3.259	3.114	3.124	1,827,842	-0.17(-5.05%)
Jul 06, 2009	3.216	3.291	3.185	3.290	2,138,477	-0.01(-0.27%)
Jul 02, 2009	3.379	3.379	3.263	3.299	1,586,029	-0.13(-3.83%)
Jul 01, 2009	3.438	3.481	3.392	3.430	1,624,286	+0.09(+2.67%)
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%)