Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.452	6.603	6.446	6.579	53,601,876	+0.01(+0.20%)
Apr 29, 2013	6.487	6.610	6.467	6.566	105,639,656	+0.41(+6.71%)
Apr 26, 2013	6.074	6.214	6.126	6.153	43,597,400	+0.02(+0.39%)
Apr 25, 2013	6.146	6.201	6.051	6.129	64,043,152	-0.02(-0.39%)
Apr 24, 2013	5.999	6.170	5.989	6.153	75,580,984	+0.18(+2.97%)
Apr 23, 2013	5.791	6.051	5.737	5.975	82,692,624	+0.21(+3.67%)
Apr 22, 2013	5.655	5.771	5.580	5.764	64,540,772	+0.13(+2.24%)
Apr 19, 2013	5.624	5.661	5.518	5.638	54,616,260	+0.24(+4.42%)
Apr 18, 2013	5.290	5.440	5.221	5.399	41,705,152	+0.13(+2.39%)
Apr 17, 2013	5.433	5.436	5.221	5.272	54,095,616	-0.20(-3.68%)
Apr 16, 2013	5.467	5.522	5.371	5.474	31,833,778	+0.08(+1.39%)
Apr 15, 2013	5.563	5.563	5.358	5.399	51,739,792	-0.26(-4.64%)
Apr 12, 2013	5.685	5.726	5.542	5.661	39,022,504	-0.07(-1.25%)
Apr 11, 2013	5.839	5.849	5.699	5.733	36,226,216	-0.13(-2.27%)
Apr 10, 2013	5.818	5.963	5.818	5.866	45,915,280	+0.09(+1.48%)
Apr 09, 2013	5.528	5.815	5.487	5.781	48,344,316	+0.29(+5.22%)
Apr 08, 2013	5.583	5.583	5.467	5.494	25,712,404	-0.09(-1.65%)
Apr 05, 2013	5.457	5.607	5.436	5.586	31,333,038	+0.08(+1.43%)
Apr 04, 2013	5.600	5.607	5.486	5.508	32,161,728	-0.03(-0.49%)
Apr 03, 2013	5.501	5.576	5.467	5.535	37,470,532	+0.02(+0.37%)
Apr 02, 2013	5.617	5.634	5.498	5.515	25,175,302	-0.09(-1.58%)
Apr 01, 2013	5.658	5.665	5.594	5.603	19,806,992	-0.05(-0.91%)
Mar 28, 2013	5.740	5.743	5.617	5.655	23,668,762	-0.06(-1.07%)
Mar 27, 2013	5.653	5.740	5.614	5.716	39,614,844	-0.00(-0.06%)
Mar 26, 2013	5.766	5.815	5.672	5.720	32,520,592	+0.00(+0.06%)
Mar 25, 2013	5.760	5.801	5.679	5.716	28,914,970	-0.03(-0.59%)
Mar 22, 2013	5.764	5.801	5.723	5.750	25,492,222	-0.01(-0.18%)
Mar 21, 2013	5.866	5.887	5.754	5.760	33,439,848	-0.11(-1.86%)
Mar 20, 2013	5.962	5.986	5.863	5.870	39,928,800	-0.12(-1.99%)
Mar 19, 2013	6.049	6.119	5.880	5.989	52,873,104	-0.08(-1.35%)
Mar 18, 2013	5.938	6.112	5.928	6.071	69,252,528	-0.01(-0.11%)
Mar 15, 2013	5.982	6.091	5.926	6.078	70,078,528	+0.14(+2.36%)
Mar 14, 2013	5.904	5.963	5.815	5.938	50,646,816	+0.07(+1.16%)
Mar 13, 2013	5.999	6.006	5.842	5.870	47,377,036	-0.06(-1.04%)
Mar 12, 2013	6.037	6.044	5.847	5.931	45,485,712	+0.10(+1.64%)
Mar 11, 2013	5.750	5.856	5.721	5.836	49,389,628	-0.03(-0.52%)
Mar 08, 2013	5.996	6.006	5.772	5.866	67,494,712	-0.13(-2.11%)
Mar 07, 2013	5.887	6.160	5.839	5.993	142,947,600	+0.30(+5.28%)
Mar 06, 2013	5.535	5.716	5.423	5.692	175,313,648	+0.75(+15.11%)
Mar 05, 2013	4.918	5.023	4.914	4.945	34,047,868	+0.01(+0.28%)
Mar 04, 2013	5.044	5.044	4.918	4.931	42,860,580	-0.11(-2.17%)
Mar 01, 2013	4.938	5.068	4.921	5.040	45,477,540	+0.03(+0.68%)
Feb 28, 2013	5.023	5.064	4.993	5.006	39,059,316	-0.08(-1.54%)
Feb 27, 2013	5.088	5.143	4.989	5.085	50,258,936	+0.01(+0.13%)
Feb 26, 2013	5.023	5.102	4.979	5.078	57,940,912	-0.01(-0.20%)
Feb 25, 2013	5.184	5.242	5.086	5.088	53,880,724	-0.12(-2.29%)
Feb 22, 2013	5.231	5.238	5.129	5.208	52,359,276	+0.02(+0.46%)
Feb 21, 2013	5.358	5.358	5.177	5.184	66,281,016	-0.19(-3.56%)
Feb 20, 2013	5.566	5.569	5.358	5.375	66,218,116	-0.18(-3.31%)
Feb 19, 2013	5.566	5.603	5.535	5.559	48,874,640	+0.11(+2.07%)
Feb 15, 2013	5.491	5.501	5.426	5.446	33,727,276	-0.05(-0.93%)
Feb 14, 2013	5.494	5.527	5.446	5.498	35,457,776	-0.01(-0.25%)
Feb 13, 2013	5.539	5.566	5.464	5.511	41,400,712	+0.03(+0.56%)
Feb 12, 2013	5.419	5.501	5.371	5.481	40,099,840	+0.09(+1.58%)
Feb 11, 2013	5.528	5.528	5.378	5.395	46,771,264	-0.13(-2.29%)
Feb 08, 2013	5.563	5.571	5.481	5.522	58,422,484	-0.03(-0.61%)
Feb 07, 2013	5.774	5.774	5.532	5.556	67,590,240	-0.08(-1.33%)
Feb 06, 2013	5.631	5.713	5.590	5.631	75,287,280	-0.52(-8.49%)
Feb 04, 2013	6.252	6.262	6.149	6.153	57,683,544	-0.22(-3.43%)
Feb 01, 2013	6.375	6.399	6.303	6.371	37,009,240	+0.13(+2.13%)
Jan 31, 2013	6.248	6.269	6.184	6.238	60,340,516	-0.10(-1.56%)
Jan 30, 2013	6.395	6.416	6.255	6.337	77,876,336	-0.31(-4.72%)
Jan 29, 2013	6.648	6.672	6.532	6.651	34,569,360	-0.01(-0.10%)
Jan 28, 2013	6.784	6.794	6.655	6.658	26,567,780	-0.10(-1.51%)
Jan 25, 2013	6.699	6.890	6.675	6.760	32,711,272	+0.06(+0.87%)
Jan 24, 2013	6.689	6.736	6.636	6.702	34,392,020	+0.08(+1.18%)
Jan 23, 2013	6.672	6.702	6.603	6.624	27,598,326	-0.04(-0.56%)
Jan 22, 2013	6.549	6.675	6.521	6.661	30,796,248	-0.00(-0.05%)
Jan 18, 2013	6.730	6.798	6.641	6.665	34,058,660	-0.03(-0.51%)
Jan 17, 2013	6.774	6.784	6.685	6.699	24,553,446	-0.04(-0.61%)
Jan 16, 2013	6.689	6.747	6.661	6.740	27,544,640	-0.03(-0.45%)
Jan 15, 2013	6.784	6.812	6.723	6.771	31,966,108	+0.05(+0.71%)
Jan 14, 2013	6.880	6.912	6.699	6.723	39,716,400	-0.06(-0.86%)
Jan 11, 2013	6.771	6.815	6.723	6.781	31,508,764	-0.05(-0.70%)
Jan 10, 2013	6.735	6.870	6.655	6.829	50,255,292	+0.12(+1.83%)
Jan 09, 2013	6.675	6.767	6.651	6.706	44,292,788	-0.00(-0.05%)
Jan 08, 2013	6.743	6.760	6.607	6.709	44,432,968	-0.18(-2.63%)
Jan 07, 2013	6.852	6.907	6.829	6.890	39,444,844	-0.06(-0.88%)
Jan 04, 2013	6.870	6.996	6.815	6.951	43,097,548	+0.14(+2.00%)
Jan 03, 2013	6.702	6.880	6.672	6.815	38,637,508	+0.13(+1.89%)
Jan 02, 2013	6.699	6.709	6.607	6.689	43,998,268	+0.04(+0.67%)
Dec 31, 2012	6.457	6.650	6.385	6.644	41,663,224	+0.14(+2.10%)
Dec 28, 2012	6.487	6.568	6.450	6.508	35,834,364	-0.06(-0.99%)
Dec 27, 2012	6.607	6.634	6.450	6.573	50,271,480	-0.13(-1.93%)
Dec 26, 2012	6.846	6.914	6.682	6.702	31,666,796	-0.05(-0.76%)
Dec 24, 2012	6.767	6.805	6.713	6.754	12,628,574	-0.06(-0.90%)
Dec 21, 2012	6.774	6.856	6.757	6.815	45,541,664	-0.21(-2.96%)
Dec 20, 2012	6.871	7.040	6.870	7.023	58,220,208	+0.14(+1.98%)
Dec 19, 2012	6.829	6.969	6.805	6.887	80,260,056	+0.22(+3.33%)
Dec 18, 2012	6.586	6.692	6.569	6.665	47,798,648	+0.03(+0.51%)
Dec 17, 2012	6.552	6.646	6.535	6.631	41,612,992	-0.03(-0.41%)
Dec 14, 2012	6.579	6.723	6.545	6.658	57,286,072	+0.23(+3.50%)
Dec 13, 2012	6.521	6.566	6.402	6.433	53,068,884	-0.15(-2.28%)
Dec 12, 2012	6.583	6.620	6.513	6.583	34,762,436	-0.02(-0.26%)
Dec 11, 2012	6.586	6.639	6.566	6.600	50,058,860	+0.08(+1.20%)
Dec 10, 2012	6.409	6.542	6.375	6.521	35,200,060	+0.12(+1.95%)
Dec 07, 2012	6.313	6.429	6.279	6.397	35,295,588	+0.12(+1.99%)
Dec 06, 2012	6.276	6.313	6.225	6.272	28,484,782	+0.00(+0.05%)
Dec 05, 2012	6.194	6.310	6.173	6.269	38,936,040	+0.12(+1.89%)
Dec 04, 2012	6.238	6.295	6.119	6.153	35,694,988	+0.02(+0.33%)
Nov 30, 2012	6.218	6.255	6.081	6.132	62,077,256	-0.17(-2.76%)
Nov 29, 2012	6.252	6.330	6.201	6.306	46,422,812	+0.03(+0.49%)
Nov 28, 2012	6.180	6.300	6.143	6.276	64,385,764	+0.09(+1.43%)
Nov 27, 2012	6.446	6.450	6.149	6.187	55,668,832	-0.17(-2.74%)
Nov 26, 2012	6.344	6.392	6.279	6.361	29,283,158	-0.05(-0.75%)
Nov 23, 2012	6.279	6.419	6.279	6.409	25,043,508	+0.13(+2.01%)
Nov 21, 2012	6.450	6.470	6.214	6.283	51,370,984	-0.20(-3.16%)
Nov 20, 2012	6.433	6.545	6.426	6.487	27,737,136	-0.03(-0.47%)
Nov 19, 2012	6.552	6.607	6.426	6.518	50,605,060	+0.03(+0.47%)
Nov 16, 2012	6.590	6.596	6.320	6.487	52,282,208	-0.10(-1.50%)
Nov 15, 2012	6.644	6.696	6.535	6.586	35,690,100	-0.09(-1.38%)
Nov 14, 2012	6.883	6.883	6.637	6.678	43,753,336	-0.18(-2.59%)
Nov 13, 2012	6.948	6.969	6.846	6.856	31,399,060	-0.11(-1.52%)
Nov 12, 2012	7.105	7.112	6.941	6.962	32,499,728	-0.14(-1.97%)
Nov 09, 2012	7.095	7.235	7.071	7.102	29,450,072	+0.02(+0.29%)
Nov 08, 2012	7.286	7.378	7.061	7.081	42,220,924	-0.21(-2.95%)
Nov 07, 2012	7.419	7.436	7.269	7.296	31,743,332	-0.20(-2.69%)
Nov 06, 2012	7.429	7.549	7.402	7.497	27,298,800	+0.09(+1.15%)
Nov 05, 2012	7.255	7.436	7.242	7.412	33,162,862	+0.09(+1.26%)
Nov 02, 2012	7.340	7.364	7.259	7.320	25,930,610	+0.02(+0.28%)
Nov 01, 2012	7.224	7.300	7.177	7.300	50,019,692	+0.06(+0.85%)
Oct 31, 2012	7.375	7.405	7.201	7.238	47,328,912	-0.41(-5.31%)
Oct 26, 2012	7.740	7.644	7.644	7.644	31,474,332	+0.07(+0.90%)
Oct 25, 2012	7.634	7.654	7.535	7.576	18,974,868	+0.10(+1.28%)
Oct 24, 2012	7.549	7.596	7.480	7.480	25,725,264	-0.02(-0.32%)
Oct 23, 2012	7.627	7.631	7.463	7.504	33,797,236	-0.28(-3.55%)
Oct 19, 2012	7.864	7.864	7.760	7.781	26,313,334	-0.07(-0.91%)
Oct 18, 2012	7.791	7.904	7.767	7.852	28,557,494	-0.03(-0.35%)
Oct 17, 2012	7.900	7.958	7.849	7.880	28,479,598	-0.02(-0.22%)
Oct 16, 2012	7.927	8.040	7.828	7.897	30,523,908	-0.00(-0.04%)
Oct 15, 2012	7.835	7.924	7.777	7.900	22,532,142	+0.15(+1.94%)
Oct 12, 2012	7.760	7.880	7.723	7.750	15,659,565	-0.04(-0.48%)
Oct 11, 2012	7.750	7.852	7.706	7.788	28,402,132	+0.12(+1.51%)
Oct 10, 2012	7.757	7.760	7.644	7.671	22,569,970	-0.06(-0.75%)
Oct 09, 2012	7.794	7.808	7.695	7.730	21,520,476	-0.08(-1.05%)
Oct 08, 2012	7.716	7.842	7.678	7.811	28,651,474	+0.04(+0.57%)
Oct 05, 2012	7.917	7.948	7.736	7.767	27,465,810	-0.10(-1.26%)
Oct 04, 2012	7.815	7.910	7.699	7.866	33,695,704	+0.07(+0.92%)
Oct 03, 2012	7.921	7.921	7.764	7.794	37,724,884	-0.11(-1.34%)
Oct 02, 2012	7.921	7.948	7.791	7.900	32,826,194	+0.02(+0.30%)
Oct 01, 2012	7.846	7.972	7.835	7.876	40,303,240	+0.05(+0.63%)
Sep 28, 2012	7.856	7.894	7.736	7.827	38,688,252	-0.12(-1.52%)
Sep 27, 2012	7.955	8.000	7.885	7.948	32,500,572	+0.06(+0.78%)
Sep 26, 2012	7.835	7.921	7.789	7.886	48,070,608	+0.03(+0.43%)
Sep 25, 2012	7.979	8.037	7.839	7.852	42,570,668	-0.09(-1.07%)
Sep 24, 2012	7.938	7.972	7.856	7.938	31,926,004	+0.01(+0.09%)
Sep 21, 2012	8.020	8.054	7.921	7.931	39,191,048	-0.06(-0.77%)
Sep 20, 2012	7.883	8.083	7.791	7.992	52,360,720	+0.07(+0.90%)
Sep 19, 2012	8.091	8.139	7.904	7.921	47,832,268	-0.23(-2.81%)
Sep 18, 2012	8.149	8.207	8.067	8.149	35,671,200	+0.01(+0.13%)
Sep 17, 2012	8.207	8.327	8.098	8.139	38,745,056	-0.11(-1.36%)
Sep 14, 2012	8.125	8.472	8.122	8.252	83,797,456	+0.22(+2.72%)
Sep 13, 2012	7.723	8.072	7.671	8.033	54,011,012	+0.37(+4.76%)
Sep 12, 2012	7.692	7.740	7.590	7.668	28,709,948	+0.05(+0.72%)
Sep 11, 2012	7.463	7.643	7.445	7.613	29,526,668	+0.19(+2.62%)
Sep 10, 2012	7.463	7.521	7.393	7.419	27,047,714	-0.13(-1.76%)
Sep 07, 2012	7.378	7.600	7.347	7.552	27,650,412	+0.24(+3.22%)
Sep 06, 2012	7.163	7.361	7.129	7.317	31,086,942	+0.21(+2.93%)
Sep 05, 2012	7.091	7.149	6.996	7.108	25,564,562	+0.05(+0.77%)
Sep 04, 2012	7.175	7.190	7.030	7.054	27,900,132	-0.16(-2.22%)
Aug 31, 2012	7.252	7.306	7.190	7.214	32,612,772	-0.01(-0.19%)
Aug 30, 2012	7.262	7.300	7.173	7.228	35,716,172	-0.06(-0.80%)
Aug 29, 2012	7.364	7.385	7.252	7.286	24,359,120	-0.11(-1.48%)
Aug 27, 2012	7.347	7.450	7.317	7.395	18,008,842	-0.02(-0.28%)
Aug 24, 2012	7.429	7.511	7.327	7.416	31,094,324	+0.00(+0.00%)
Aug 23, 2012	7.525	7.545	7.385	7.416	30,623,248	-0.13(-1.76%)
Aug 22, 2012	7.487	7.569	7.422	7.549	36,936,984	+0.08(+1.00%)
Aug 21, 2012	7.695	7.723	7.446	7.474	40,412,992	-0.16(-2.14%)
Aug 20, 2012	7.631	7.654	7.542	7.637	28,168,538	+0.03(+0.45%)
Aug 17, 2012	7.576	7.637	7.535	7.603	31,552,464	+0.02(+0.22%)
Aug 16, 2012	7.521	7.610	7.467	7.586	37,191,208	+0.17(+2.25%)
Aug 15, 2012	7.392	7.467	7.358	7.419	32,026,768	+0.02(+0.32%)
Aug 14, 2012	7.501	7.528	7.347	7.395	34,661,548	-0.07(-0.96%)
Aug 13, 2012	7.474	7.504	7.354	7.467	38,226,632	-0.03(-0.45%)
Aug 10, 2012	7.378	7.508	7.323	7.501	28,638,970	+0.06(+0.78%)
Aug 09, 2012	7.409	7.480	7.349	7.443	44,401,776	-0.02(-0.27%)
Aug 08, 2012	7.218	7.497	7.204	7.463	66,033,764	+0.34(+4.79%)
Aug 07, 2012	7.008	7.238	6.989	7.122	65,309,332	+0.15(+2.10%)
Aug 06, 2012	6.627	7.067	6.620	6.975	74,396,104	+0.04(+0.54%)
Aug 03, 2012	6.876	7.071	6.876	6.938	56,302,148	+0.21(+3.15%)
Aug 02, 2012	6.740	6.883	6.678	6.726	49,439,132	-0.10(-1.40%)
Aug 01, 2012	6.658	6.852	6.535	6.822	54,754,288	+0.12(+1.83%)
Jul 31, 2012	6.951	6.986	6.641	6.699	65,514,704	-0.28(-4.06%)
Jul 30, 2012	6.958	7.003	6.794	6.982	45,882,356	-0.00(-0.05%)
Jul 27, 2012	6.747	6.996	6.706	6.986	47,064,868	+0.31(+4.71%)
Jul 26, 2012	6.624	6.713	6.535	6.672	36,248,604	+0.18(+2.79%)
Jul 25, 2012	6.481	6.583	6.399	6.491	28,577,424	+0.06(+1.01%)
Jul 24, 2012	6.535	6.566	6.344	6.426	28,051,868	-0.07(-1.10%)
Jul 23, 2012	6.426	6.539	6.324	6.498	35,603,896	-0.18(-2.76%)
Jul 20, 2012	6.754	6.798	6.624	6.682	35,939,184	-0.18(-2.68%)
Jul 19, 2012	6.736	6.890	6.716	6.866	41,676,176	+0.18(+2.65%)
Jul 18, 2012	6.641	6.702	6.603	6.689	41,058,828	+0.01(+0.10%)
Jul 17, 2012	6.733	6.750	6.597	6.682	52,626,580	-0.02(-0.25%)
Jul 16, 2012	6.801	6.847	6.593	6.699	54,157,624	-0.06(-0.96%)
Jul 13, 2012	6.699	6.805	6.682	6.764	59,863,908	+0.37(+5.82%)
Jul 12, 2012	6.255	6.436	6.180	6.392	40,428,764	+0.01(+0.11%)
Jul 11, 2012	6.317	6.527	6.317	6.385	39,442,260	+0.01(+0.16%)
Jul 10, 2012	6.586	6.610	6.324	6.375	40,110,008	-0.14(-2.15%)
Jul 09, 2012	6.614	6.614	6.433	6.515	37,179,308	-0.14(-2.10%)
Jul 06, 2012	6.723	6.730	6.586	6.655	35,103,512	-0.15(-2.26%)
Jul 05, 2012	6.682	6.887	6.637	6.808	48,622,892	+0.10(+1.42%)
Jul 03, 2012	6.562	6.736	6.535	6.713	35,647,652	+0.20(+3.15%)
Jul 02, 2012	6.422	6.532	6.361	6.508	34,702,572	+0.10(+1.60%)
Jun 29, 2012	6.279	6.405	6.248	6.405	49,936,412	+0.38(+6.23%)
Jun 28, 2012	5.931	6.081	5.894	6.030	31,045,760	+0.01(+0.17%)
Jun 27, 2012	6.105	6.146	5.945	6.020	45,524,396	-0.09(-1.40%)
Jun 26, 2012	6.098	6.167	6.010	6.105	56,282,900	+0.02(+0.28%)
Jun 25, 2012	6.354	6.412	6.057	6.088	89,948,504	-0.60(-8.98%)
Jun 22, 2012	6.740	6.747	6.552	6.689	52,846,720	+0.01(+0.20%)
Jun 21, 2012	6.955	6.986	6.665	6.675	53,510,096	-0.31(-4.45%)
Jun 20, 2012	6.948	7.078	6.835	6.986	65,966,048	+0.07(+0.99%)
Jun 19, 2012	6.593	6.986	6.569	6.917	74,203,128	+0.43(+6.68%)
Jun 18, 2012	6.330	6.508	6.286	6.484	38,723,376	+0.17(+2.65%)
Jun 15, 2012	6.325	6.337	6.197	6.317	45,341,548	+0.05(+0.87%)
Jun 14, 2012	6.385	6.399	6.204	6.262	69,563,032	-0.16(-2.55%)
Jun 13, 2012	6.385	6.511	6.347	6.426	33,819,484	+0.05(+0.86%)
Jun 12, 2012	6.426	6.446	6.320	6.371	69,692,832	+0.01(+0.16%)
Jun 11, 2012	6.723	6.757	6.347	6.361	73,221,152	-0.30(-4.46%)
Jun 08, 2012	6.685	6.740	6.542	6.658	62,165,024	-0.20(-2.89%)
Jun 07, 2012	6.948	7.030	6.825	6.856	46,338,268	+0.06(+0.95%)
Jun 06, 2012	6.730	6.852	6.706	6.791	47,414,456	+0.11(+1.63%)
Jun 05, 2012	6.730	6.818	6.631	6.682	38,968,072	+0.07(+1.08%)
Jun 04, 2012	6.562	6.726	6.532	6.610	47,529,120	+0.07(+1.10%)
Jun 01, 2012	6.450	6.665	6.450	6.539	38,009,016	-0.14(-2.05%)
May 31, 2012	6.539	6.685	6.378	6.675	52,984,808	+0.15(+2.25%)
May 30, 2012	6.603	6.618	6.501	6.528	32,799,020	-0.22(-3.29%)
May 29, 2012	6.801	6.852	6.672	6.750	37,334,732	+0.13(+1.96%)
May 25, 2012	6.648	6.777	6.586	6.620	44,755,796	+0.05(+0.78%)
May 24, 2012	6.745	6.750	6.474	6.569	54,784,572	-0.14(-2.14%)
May 23, 2012	6.719	6.733	6.539	6.713	52,779,404	-0.07(-1.01%)
May 22, 2012	7.016	7.119	6.716	6.781	58,794,624	-0.27(-3.87%)
May 21, 2012	6.754	7.067	6.730	7.054	59,065,456	+0.35(+5.30%)
May 18, 2012	6.590	6.740	6.576	6.699	46,566,340	+0.13(+1.97%)
May 17, 2012	6.726	6.801	6.559	6.569	44,279,372	-0.23(-3.31%)
May 16, 2012	7.006	7.006	6.719	6.794	73,993,840	+0.19(+2.89%)
May 15, 2012	6.842	6.917	6.590	6.603	46,320,076	-0.23(-3.30%)
May 14, 2012	6.849	6.941	6.808	6.829	41,847,720	-0.24(-3.35%)
May 11, 2012	7.092	7.275	7.049	7.065	30,904,930	-0.18(-2.47%)
May 10, 2012	7.309	7.376	7.218	7.245	40,439,848	+0.02(+0.28%)
May 09, 2012	7.147	7.278	7.099	7.224	50,685,212	-0.11(-1.57%)
May 08, 2012	7.431	7.444	7.268	7.339	48,087,668	-0.24(-3.17%)
May 07, 2012	7.495	7.596	7.319	7.579	53,136,868	+0.09(+1.22%)
May 04, 2012	7.833	7.843	7.400	7.488	78,919,008	-0.39(-4.94%)
May 03, 2012	8.069	8.083	7.784	7.877	44,706,440	-0.19(-2.35%)
May 02, 2012	7.988	8.124	7.961	8.066	45,106,240	+0.02(+0.25%)