Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.791	5.904	5.765	5.897	30,146,956	-0.10(-1.59%)
Sep 27, 2012	5.912	6.013	5.853	5.993	22,201,208	+0.12(+2.00%)
Sep 26, 2012	5.937	5.963	5.827	5.875	41,111,224	-0.07(-1.17%)
Sep 25, 2012	6.216	6.235	5.937	5.945	54,840,440	-0.44(-6.95%)
Sep 24, 2012	6.442	6.488	6.363	6.389	12,872,338	-0.05(-0.74%)
Sep 21, 2012	6.473	6.528	6.415	6.437	19,546,088	+0.04(+0.57%)
Sep 20, 2012	6.374	6.415	6.332	6.400	16,424,238	-0.01(-0.23%)
Sep 19, 2012	6.411	6.484	6.370	6.415	11,221,533	+0.00(+0.06%)
Sep 18, 2012	6.462	6.473	6.382	6.411	18,574,876	-0.06(-0.85%)
Sep 17, 2012	6.532	6.554	6.437	6.466	17,990,984	-0.04(-0.62%)
Sep 14, 2012	6.459	6.605	6.444	6.506	32,848,582	+0.07(+1.08%)
Sep 13, 2012	6.165	6.451	6.147	6.437	29,123,434	+0.22(+3.48%)
Sep 12, 2012	6.202	6.275	6.183	6.220	21,399,602	+0.06(+0.89%)
Sep 11, 2012	6.154	6.198	6.143	6.165	17,865,528	+0.06(+0.96%)
Sep 10, 2012	6.194	6.216	6.092	6.106	20,646,616	-0.19(-2.97%)
Sep 07, 2012	6.143	6.367	6.143	6.293	21,260,152	+0.20(+3.31%)
Sep 06, 2012	6.040	6.128	6.033	6.092	18,489,394	+0.09(+1.47%)
Sep 05, 2012	5.947	6.033	5.906	6.004	15,277,029	+0.04(+0.74%)
Sep 04, 2012	6.015	6.026	5.919	5.960	17,028,576	-0.06(-1.03%)
Aug 31, 2012	6.042	6.084	5.974	6.022	19,975,572	-0.01(-0.24%)
Aug 30, 2012	5.967	6.036	5.956	6.036	16,022,673	+0.00(+0.00%)
Aug 29, 2012	6.117	6.143	6.009	6.036	17,032,252	-0.06(-1.02%)
Aug 27, 2012	6.132	6.154	6.080	6.099	10,660,101	-0.07(-1.19%)
Aug 24, 2012	6.128	6.216	6.103	6.172	15,586,341	-0.01(-0.24%)
Aug 23, 2012	6.227	6.227	6.114	6.187	14,265,392	-0.09(-1.40%)
Aug 22, 2012	6.257	6.279	6.183	6.275	19,013,726	+0.01(+0.23%)
Aug 21, 2012	6.301	6.374	6.238	6.260	18,342,750	-0.07(-1.16%)
Aug 20, 2012	6.308	6.356	6.290	6.334	16,008,155	+0.02(+0.29%)
Aug 17, 2012	6.279	6.337	6.257	6.315	15,082,023	+0.05(+0.76%)
Aug 16, 2012	6.231	6.282	6.180	6.268	20,379,830	+0.11(+1.79%)
Aug 15, 2012	6.187	6.209	6.143	6.158	19,534,684	+0.02(+0.30%)
Aug 14, 2012	6.150	6.224	6.117	6.139	16,592,749	-0.05(-0.77%)
Aug 13, 2012	6.147	6.205	6.099	6.187	16,460,218	-0.01(-0.18%)
Aug 10, 2012	6.088	6.205	6.049	6.198	19,904,454	+0.11(+1.81%)
Aug 09, 2012	6.103	6.136	6.029	6.088	18,575,422	-0.01(-0.24%)
Aug 08, 2012	6.003	6.132	5.967	6.103	18,345,944	+0.09(+1.46%)
Aug 07, 2012	5.978	6.136	5.970	6.014	34,612,124	+0.05(+0.80%)
Aug 06, 2012	5.871	6.029	5.846	5.967	28,067,204	+0.16(+2.71%)
Aug 03, 2012	5.765	5.864	5.743	5.809	26,539,238	+0.20(+3.60%)
Aug 02, 2012	5.585	5.673	5.545	5.607	35,378,648	-0.07(-1.16%)
Aug 01, 2012	5.648	5.730	5.534	5.673	22,839,690	+0.05(+0.91%)
Jul 31, 2012	5.655	5.681	5.530	5.622	29,209,120	-0.06(-1.03%)
Jul 30, 2012	5.596	5.732	5.593	5.681	16,547,594	+0.04(+0.71%)
Jul 27, 2012	5.457	5.688	5.380	5.640	38,433,748	+0.29(+5.48%)
Jul 26, 2012	5.384	5.388	5.290	5.347	45,108,020	+0.08(+1.60%)
Jul 25, 2012	5.355	5.377	5.252	5.263	29,392,614	+0.01(+0.28%)
Jul 24, 2012	5.270	5.292	5.127	5.248	52,563,756	+0.04(+0.70%)
Jul 23, 2012	5.278	5.281	5.113	5.212	69,343,032	-0.32(-5.83%)
Jul 20, 2012	5.527	5.578	5.508	5.534	24,100,856	-0.05(-0.92%)
Jul 19, 2012	5.534	5.620	5.527	5.585	25,275,356	+0.10(+1.80%)
Jul 18, 2012	5.366	5.516	5.358	5.486	18,641,620	+0.08(+1.42%)
Jul 17, 2012	5.391	5.424	5.355	5.410	20,138,766	+0.03(+0.48%)
Jul 16, 2012	5.377	5.417	5.336	5.384	35,624,496	-0.00(-0.07%)
Jul 13, 2012	5.355	5.406	5.340	5.388	27,650,144	+0.08(+1.59%)
Jul 12, 2012	5.322	5.344	5.259	5.303	33,054,050	-0.14(-2.56%)
Jul 11, 2012	5.461	5.512	5.366	5.442	24,730,464	-0.02(-0.34%)
Jul 10, 2012	5.589	5.600	5.406	5.461	28,473,048	-0.05(-0.93%)
Jul 09, 2012	5.494	5.534	5.450	5.512	15,965,018	-0.03(-0.46%)
Jul 06, 2012	5.446	5.538	5.421	5.538	25,030,298	-0.07(-1.24%)
Jul 05, 2012	5.563	5.651	5.479	5.607	23,913,240	-0.05(-0.84%)
Jul 03, 2012	5.604	5.684	5.574	5.655	18,227,846	+0.11(+2.05%)
Jul 02, 2012	5.472	5.567	5.450	5.541	25,474,068	+0.10(+1.75%)
Jun 29, 2012	5.402	5.505	5.373	5.446	31,076,662	+0.27(+5.24%)
Jun 28, 2012	5.157	5.190	5.065	5.175	27,598,360	-0.07(-1.25%)
Jun 27, 2012	5.159	5.277	5.113	5.240	25,653,482	+0.10(+1.91%)
Jun 26, 2012	5.175	5.197	5.091	5.142	28,419,832	-0.02(-0.35%)
Jun 25, 2012	5.259	5.270	5.150	5.160	39,874,932	-0.19(-3.54%)
Jun 22, 2012	5.430	5.433	5.260	5.350	24,256,162	-0.06(-1.08%)
Jun 21, 2012	5.531	5.553	5.390	5.408	23,765,578	-0.18(-3.25%)
Jun 20, 2012	5.597	5.622	5.457	5.590	28,147,434	-0.08(-1.41%)
Jun 19, 2012	5.575	5.688	5.551	5.670	19,950,946	+0.13(+2.43%)
Jun 18, 2012	5.477	5.590	5.473	5.535	21,135,896	-0.05(-0.98%)
Jun 15, 2012	5.524	5.601	5.491	5.590	27,135,990	+0.10(+1.79%)
Jun 14, 2012	5.433	5.513	5.371	5.491	43,812,972	+0.08(+1.41%)
Jun 13, 2012	5.386	5.513	5.375	5.415	28,320,390	-0.02(-0.33%)
Jun 12, 2012	5.386	5.448	5.371	5.433	34,930,780	+0.07(+1.29%)
Jun 11, 2012	5.462	5.462	5.361	5.364	45,551,940	+0.00(+0.00%)
Jun 08, 2012	5.379	5.393	5.306	5.364	19,042,780	-0.10(-1.80%)
Jun 07, 2012	5.462	5.557	5.448	5.462	20,892,566	+0.06(+1.14%)
Jun 06, 2012	5.164	5.401	5.142	5.401	50,358,628	+0.22(+4.21%)
Jun 05, 2012	5.262	5.291	5.128	5.182	29,481,786	-0.03(-0.56%)
Jun 04, 2012	5.222	5.313	5.179	5.211	26,261,728	-0.04(-0.84%)
Jun 01, 2012	5.230	5.357	5.226	5.255	35,349,900	-0.07(-1.23%)
May 31, 2012	5.215	5.355	5.194	5.321	35,347,040	+0.07(+1.24%)
May 30, 2012	5.096	5.270	5.096	5.255	40,082,924	-0.01(-0.28%)
May 29, 2012	5.245	5.285	5.201	5.270	40,645,440	+0.05(+1.05%)
May 25, 2012	5.150	5.277	5.114	5.215	35,196,652	+0.12(+2.43%)
May 24, 2012	5.092	5.139	5.008	5.092	38,848,552	+0.01(+0.14%)
May 23, 2012	5.016	5.092	4.832	5.085	37,456,572	+0.02(+0.43%)
May 22, 2012	5.150	5.165	5.028	5.063	41,845,992	-0.10(-1.90%)
May 21, 2012	4.867	5.176	4.856	5.161	68,091,416	+0.31(+6.29%)
May 18, 2012	4.899	4.921	4.787	4.856	37,326,132	-0.02(-0.45%)
May 17, 2012	5.085	5.092	4.874	4.877	56,164,220	-0.22(-4.35%)
May 16, 2012	5.310	5.310	5.045	5.099	47,454,764	-0.11(-2.09%)
May 15, 2012	5.303	5.346	5.183	5.208	28,731,698	-0.06(-1.10%)
May 14, 2012	5.357	5.364	5.230	5.266	26,518,678	-0.21(-3.85%)
May 11, 2012	5.492	5.601	5.466	5.477	21,812,794	-0.02(-0.33%)
May 10, 2012	5.568	5.586	5.479	5.495	23,186,460	+0.04(+0.73%)
May 09, 2012	5.441	5.495	5.401	5.455	27,584,914	-0.08(-1.51%)
May 08, 2012	5.572	5.586	5.506	5.539	26,521,396	-0.08(-1.49%)
May 07, 2012	5.644	5.681	5.539	5.623	21,525,994	-0.01(-0.26%)
May 04, 2012	5.757	5.772	5.608	5.637	44,521,900	-0.09(-1.59%)
May 03, 2012	5.695	5.732	5.626	5.728	41,638,760	-0.00(-0.01%)
May 02, 2012	5.830	5.917	5.710	5.728	43,524,140	-0.14(-2.41%)
May 01, 2012	5.830	5.932	5.816	5.870	14,699,029	+0.05(+0.81%)
Apr 30, 2012	5.819	5.830	5.775	5.823	14,608,518	+0.01(+0.13%)
Apr 27, 2012	5.834	5.841	5.776	5.816	18,776,924	+0.03(+0.57%)
Apr 26, 2012	5.721	5.808	5.703	5.783	24,263,686	+0.00(+0.00%)
Apr 25, 2012	5.877	5.950	5.747	5.783	29,068,002	-0.14(-2.33%)
Apr 24, 2012	5.928	5.983	5.896	5.921	24,009,038	+0.01(+0.25%)
Apr 23, 2012	5.823	5.916	5.779	5.906	31,241,322	-0.02(-0.31%)
Apr 20, 2012	5.965	6.005	5.917	5.925	14,700,166	+0.04(+0.68%)
Apr 19, 2012	5.892	5.954	5.825	5.885	16,725,652	-0.03(-0.49%)
Apr 18, 2012	5.877	5.968	5.837	5.914	27,074,628	-0.10(-1.63%)
Apr 17, 2012	6.070	6.088	5.977	6.012	21,241,226	-0.03(-0.54%)
Apr 16, 2012	6.110	6.115	5.983	6.044	16,610,410	-0.01(-0.18%)
Apr 13, 2012	6.179	6.186	6.034	6.055	17,544,040	-0.18(-2.86%)
Apr 12, 2012	6.143	6.262	6.128	6.233	20,848,972	+0.13(+2.14%)
Apr 11, 2012	6.139	6.201	6.084	6.103	24,185,940	+0.07(+1.08%)
Apr 10, 2012	6.121	6.135	5.932	6.037	32,490,686	-0.06(-0.95%)
Apr 09, 2012	6.034	6.106	6.030	6.095	17,994,316	-0.03(-0.53%)
Apr 05, 2012	6.103	6.201	6.055	6.128	28,578,782	-0.01(-0.18%)
Apr 04, 2012	6.262	6.262	6.139	6.139	41,084,844	-0.18(-2.82%)
Apr 03, 2012	6.390	6.444	6.288	6.317	19,675,660	-0.07(-1.03%)
Apr 02, 2012	6.321	6.412	6.307	6.383	26,499,658	+0.03(+0.51%)
Mar 30, 2012	6.405	6.427	6.278	6.350	19,231,044	-0.04(-0.57%)
Mar 29, 2012	6.343	6.394	6.260	6.387	19,637,156	-0.05(-0.73%)
Mar 28, 2012	6.554	6.554	6.398	6.434	19,256,648	-0.14(-2.10%)
Mar 27, 2012	6.597	6.670	6.557	6.572	12,238,105	-0.07(-1.09%)
Mar 26, 2012	6.626	6.659	6.575	6.644	11,932,741	+0.08(+1.27%)
Mar 23, 2012	6.474	6.579	6.437	6.561	20,354,868	+0.12(+1.80%)
Mar 22, 2012	6.437	6.474	6.350	6.445	28,744,812	-0.03(-0.50%)
Mar 21, 2012	6.474	6.514	6.419	6.477	20,272,974	-0.01(-0.11%)
Mar 20, 2012	6.488	6.508	6.445	6.485	23,288,012	-0.11(-1.60%)
Mar 19, 2012	6.626	6.691	6.583	6.590	16,089,485	-0.11(-1.63%)
Mar 16, 2012	6.688	6.739	6.673	6.699	12,652,332	+0.03(+0.49%)
Mar 15, 2012	6.564	6.677	6.543	6.666	16,990,518	+0.06(+0.93%)
Mar 14, 2012	6.619	6.644	6.525	6.604	17,640,014	-0.08(-1.14%)
Mar 13, 2012	6.539	6.691	6.528	6.681	19,094,336	+0.17(+2.68%)
Mar 12, 2012	6.528	6.532	6.423	6.506	16,234,988	-0.11(-1.70%)
Mar 09, 2012	6.575	6.666	6.561	6.619	19,333,818	+0.01(+0.11%)
Mar 08, 2012	6.568	6.626	6.557	6.612	23,198,698	+0.13(+2.02%)
Mar 07, 2012	6.398	6.501	6.376	6.481	27,061,344	+0.09(+1.42%)
Mar 06, 2012	6.466	6.488	6.354	6.390	19,371,838	-0.22(-3.35%)
Mar 05, 2012	6.699	6.710	6.583	6.612	13,099,458	-0.11(-1.62%)
Mar 02, 2012	6.735	6.822	6.708	6.721	23,794,658	-0.01(-0.17%)
Mar 01, 2012	6.652	6.775	6.645	6.732	18,969,870	+0.15(+2.32%)
Feb 29, 2012	6.612	6.696	6.514	6.580	23,350,128	-0.01(-0.11%)
Feb 28, 2012	6.532	6.601	6.490	6.587	23,463,186	+0.16(+2.43%)
Feb 27, 2012	6.420	6.474	6.380	6.431	22,766,198	-0.06(-0.95%)
Feb 24, 2012	6.482	6.521	6.438	6.492	14,001,194	+0.01(+0.17%)
Feb 23, 2012	6.554	6.561	6.453	6.482	19,520,332	-0.11(-1.60%)
Feb 22, 2012	6.670	6.685	6.529	6.587	20,258,698	-0.06(-0.93%)
Feb 21, 2012	6.674	6.674	6.558	6.648	19,748,702	+0.07(+1.10%)
Feb 17, 2012	6.558	6.583	6.514	6.576	18,303,064	+0.00(+0.00%)
Feb 16, 2012	6.369	6.576	6.355	6.576	21,620,368	+0.12(+1.80%)
Feb 15, 2012	6.569	6.587	6.427	6.460	30,904,890	-0.15(-2.30%)
Feb 14, 2012	6.594	6.612	6.521	6.612	23,308,406	-0.04(-0.60%)
Feb 13, 2012	6.627	6.656	6.592	6.652	26,055,264	+0.07(+1.12%)
Feb 10, 2012	6.535	6.578	6.502	6.578	20,409,570	-0.08(-1.14%)
Feb 09, 2012	6.691	6.723	6.596	6.654	27,980,700	-0.06(-0.92%)
Feb 08, 2012	6.756	6.792	6.674	6.716	19,836,110	-0.01(-0.22%)
Feb 07, 2012	6.716	6.767	6.615	6.731	20,565,926	+0.04(+0.54%)
Feb 06, 2012	6.673	6.714	6.644	6.694	12,312,339	-0.04(-0.59%)
Feb 03, 2012	6.683	6.741	6.651	6.734	22,648,518	+0.11(+1.64%)
Feb 02, 2012	6.575	6.665	6.539	6.625	22,146,308	+0.03(+0.38%)
Feb 01, 2012	6.484	6.626	6.456	6.600	48,799,580	+0.13(+1.96%)
Jan 31, 2012	6.546	6.604	6.456	6.474	40,544,652	-0.25(-3.72%)
Jan 30, 2012	6.691	6.734	6.604	6.723	23,604,750	-0.14(-2.11%)
Jan 27, 2012	6.825	6.914	6.814	6.868	26,192,952	+0.04(+0.64%)
Jan 26, 2012	6.868	6.912	6.751	6.825	29,025,900	-0.04(-0.58%)
Jan 25, 2012	6.684	6.881	6.629	6.865	17,637,398	+0.14(+2.10%)
Jan 24, 2012	6.557	6.734	6.535	6.723	22,868,134	+0.01(+0.22%)
Jan 23, 2012	6.608	6.720	6.582	6.709	21,980,262	+0.03(+0.43%)
Jan 20, 2012	6.644	6.680	6.591	6.680	20,269,644	+0.03(+0.38%)
Jan 19, 2012	6.561	6.662	6.550	6.655	43,586,392	+0.07(+0.99%)
Jan 18, 2012	6.398	6.593	6.390	6.590	19,981,978	+0.23(+3.64%)
Jan 17, 2012	6.499	6.539	6.351	6.358	27,527,284	+0.00(+0.00%)
Jan 13, 2012	6.336	6.390	6.285	6.358	20,082,288	-0.12(-1.90%)
Jan 12, 2012	6.459	6.499	6.423	6.481	17,898,814	+0.04(+0.56%)
Jan 11, 2012	6.361	6.455	6.347	6.445	12,325,360	+0.04(+0.62%)
Jan 10, 2012	6.430	6.506	6.399	6.405	25,862,410	+0.10(+1.55%)
Jan 09, 2012	6.242	6.318	6.209	6.307	24,439,684	+0.11(+1.75%)
Jan 06, 2012	6.195	6.227	6.126	6.198	19,913,702	+0.02(+0.29%)
Jan 05, 2012	6.108	6.191	5.996	6.180	22,328,372	-0.02(-0.29%)
Jan 04, 2012	6.148	6.247	6.148	6.198	11,963,155	+0.16(+2.69%)
Dec 30, 2011	5.960	6.072	5.960	6.036	7,616,736	+0.08(+1.28%)
Dec 29, 2011	5.902	5.960	5.895	5.960	9,375,871	+0.05(+0.86%)
Dec 28, 2011	5.992	6.000	5.864	5.909	15,597,169	-0.14(-2.33%)
Dec 27, 2011	6.018	6.050	5.992	6.050	14,078,480	-0.02(-0.30%)
Dec 23, 2011	6.097	6.119	6.021	6.068	15,720,119	+0.08(+1.33%)
Dec 21, 2011	5.989	6.011	5.895	5.989	30,713,348	+0.01(+0.24%)
Dec 20, 2011	5.971	6.068	5.945	5.974	33,486,384	+0.22(+3.84%)
Dec 19, 2011	5.786	5.855	5.732	5.754	30,632,178	-0.04(-0.62%)
Dec 16, 2011	5.840	5.869	5.725	5.790	29,129,990	+0.03(+0.50%)
Dec 15, 2011	5.913	5.942	5.741	5.761	19,998,290	-0.07(-1.24%)
Dec 14, 2011	5.927	5.942	5.811	5.833	18,899,994	-0.10(-1.77%)
Dec 13, 2011	6.054	6.087	5.873	5.938	20,014,902	-0.07(-1.12%)
Dec 12, 2011	5.995	6.009	5.899	6.005	23,379,182	-0.13(-2.08%)
Dec 09, 2011	6.016	6.165	6.016	6.133	15,375,057	+0.16(+2.61%)
Dec 08, 2011	6.034	6.119	5.938	5.977	26,763,804	-0.14(-2.32%)
Dec 07, 2011	6.108	6.197	6.073	6.119	29,684,546	-0.01(-0.23%)
Dec 06, 2011	6.108	6.204	6.020	6.133	20,301,828	-0.04(-0.57%)
Dec 05, 2011	6.239	6.252	6.126	6.168	30,808,516	+0.09(+1.52%)
Dec 02, 2011	6.151	6.193	5.995	6.076	28,374,674	+0.06(+0.93%)
Dec 01, 2011	5.999	6.112	5.939	6.020	37,789,700	+0.18(+3.03%)
Nov 30, 2011	5.875	6.002	5.765	5.843	44,619,200	+0.39(+7.14%)
Nov 29, 2011	5.507	5.599	5.443	5.453	16,158,334	-0.06(-1.03%)
Nov 28, 2011	5.524	5.560	5.461	5.510	20,939,964	+0.18(+3.46%)
Nov 25, 2011	5.245	5.386	5.237	5.326	17,768,620	+0.01(+0.20%)
Nov 23, 2011	5.432	5.468	5.287	5.315	33,601,440	-0.23(-4.15%)
Nov 22, 2011	5.623	5.644	5.521	5.546	36,406,412	-0.11(-2.00%)
Nov 21, 2011	5.726	5.747	5.597	5.659	46,566,908	-0.18(-3.09%)
Nov 18, 2011	6.041	6.041	5.808	5.839	38,541,352	-0.18(-3.06%)
Nov 17, 2011	6.233	6.240	5.942	6.024	25,086,972	-0.17(-2.74%)
Nov 16, 2011	6.190	6.328	6.162	6.194	18,268,836	-0.09(-1.41%)
Nov 15, 2011	6.194	6.332	6.169	6.282	12,611,449	+0.05(+0.85%)
Nov 14, 2011	6.300	6.346	6.215	6.229	16,544,624	-0.05(-0.79%)
Nov 11, 2011	6.218	6.316	6.199	6.279	14,702,964	+0.16(+2.54%)
Nov 10, 2011	6.293	6.314	6.066	6.123	18,791,120	-0.02(-0.35%)
Nov 09, 2011	6.190	6.247	6.109	6.144	26,975,952	-0.32(-4.88%)
Nov 08, 2011	6.356	6.470	6.314	6.459	18,226,670	+0.10(+1.50%)
Nov 07, 2011	6.353	6.392	6.293	6.364	16,255,422	+0.04(+0.56%)
Nov 04, 2011	6.310	6.349	6.176	6.328	18,534,888	-0.02(-0.33%)
Nov 03, 2011	6.477	6.498	6.339	6.349	37,928,580	-0.09(-1.44%)
Nov 02, 2011	6.417	6.490	6.353	6.442	17,418,758	+0.14(+2.25%)
Nov 01, 2011	6.081	6.378	6.053	6.300	36,224,232	-0.14(-2.20%)
Oct 31, 2011	6.559	6.592	6.442	6.442	25,619,488	-0.25(-3.75%)
Oct 28, 2011	6.591	6.729	6.566	6.693	27,730,142	+0.08(+1.18%)
Oct 27, 2011	6.541	6.764	6.403	6.615	75,427,240	+0.40(+6.44%)
Oct 26, 2011	6.205	6.237	5.978	6.215	36,434,360	+0.07(+1.21%)
Oct 25, 2011	6.215	6.215	5.971	6.141	36,077,588	-0.16(-2.47%)
Oct 24, 2011	6.021	6.318	6.017	6.297	31,659,084	+0.28(+4.59%)
Oct 21, 2011	5.918	6.035	5.886	6.021	26,411,866	+0.19(+3.34%)
Oct 20, 2011	5.822	5.877	5.644	5.826	20,752,078	-0.04(-0.66%)
Oct 19, 2011	5.918	5.982	5.791	5.865	29,791,172	-0.08(-1.31%)
Oct 18, 2011	5.776	5.996	5.684	5.943	24,483,536	+0.18(+3.07%)
Oct 17, 2011	5.854	5.872	5.750	5.766	16,368,905	-0.22(-3.61%)
Oct 14, 2011	5.957	5.996	5.890	5.982	16,787,978	+0.10(+1.68%)
Oct 13, 2011	5.876	5.915	5.738	5.883	24,198,862	-0.05(-0.78%)
Oct 12, 2011	5.808	6.049	5.805	5.929	26,680,780	+0.18(+3.14%)
Oct 11, 2011	5.681	5.822	5.628	5.748	31,289,112	+0.05(+0.93%)
Oct 10, 2011	5.571	5.734	5.564	5.695	26,464,164	+0.29(+5.44%)
Oct 07, 2011	5.628	5.679	5.359	5.401	27,444,298	-0.18(-3.17%)
Oct 06, 2011	5.511	5.582	5.430	5.578	38,231,308	+0.24(+4.51%)
Oct 05, 2011	5.256	5.362	5.180	5.338	28,811,938	+0.12(+2.24%)
Oct 04, 2011	5.033	5.235	4.948	5.221	42,067,380	+0.12(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

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

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

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

Historical Prices

Sections

Services

Sweetwater Reporter