Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

128,465.69 -42.98 (-0.03%)
Daily Price Updated: 5:21 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 61241 61926 60978 61518 1,544,800 +283.00(+0.46%)
Sep 29, 2009 61316 61599 60750 61235 1,175,400 -82.00(-0.13%)
Sep 28, 2009 60357 61317 60357 61317 955,800 +961.00(+1.59%)
Sep 25, 2009 60045 60472 59755 60356 989,800 +310.00(+0.52%)
Sep 24, 2009 60496 60978 59600 60046 1,312,000 -450.00(-0.74%)
Sep 23, 2009 61489 61630 60478 60496 1,521,000 -997.00(-1.62%)
Sep 22, 2009 60938 62017 60938 61493 1,587,200 +565.00(+0.93%)
Sep 21, 2009 60703 61066 60014 60928 1,358,600 +225.00(+0.37%)
Sep 18, 2009 60236 60710 60158 60703 1,290,400 +467.00(+0.78%)
Sep 17, 2009 60409 61027 60116 60236 1,594,200 -175.00(-0.29%)
Sep 16, 2009 59265 60526 59265 60411 1,810,800 +1147.00(+1.94%)
Sep 15, 2009 58868 59401 58691 59264 1,128,800 +396.00(+0.67%)
Sep 14, 2009 58363 58868 57753 58868 990,600 +502.00(+0.86%)
Sep 11, 2009 58537 58834 58145 58366 1,119,800 -170.00(-0.29%)
Sep 10, 2009 57908 58538 57615 58536 1,401,400 +626.00(+1.08%)
Sep 09, 2009 57844 58089 57534 57910 1,357,800 +55.00(+0.10%)
Sep 08, 2009 56655 57855 56655 57855 1,375,000 +1203.00(+2.12%)
Sep 07, 2009 55707 56729 55656 56652 0 +0.00(+0.00%)
Sep 04, 2009 55707 56729 55656 56652 1,198,000 +945.00(+1.70%)
Sep 03, 2009 55389 55888 55339 55707 1,272,200 +321.00(+0.58%)
Sep 02, 2009 55813 55948 55386 55386 1,644,400 -429.00(-0.77%)
Sep 01, 2009 56489 57002 55764 55815 1,443,600 -674.00(-1.19%)
Aug 31, 2009 57698 57698 56170 56489 1,504,200 -1212.00(-2.10%)
Aug 28, 2009 57704 58136 57344 57701 1,176,200 -3.00(-0.01%)
Aug 27, 2009 57769 57878 56845 57704 1,345,200 -62.00(-0.11%)
Aug 26, 2009 57425 57791 57106 57766 1,237,600 +345.00(+0.60%)
Aug 25, 2009 57778 58311 57401 57421 1,251,200 -354.00(-0.61%)
Aug 24, 2009 57731 58634 57698 57775 1,428,000 +46.00(+0.08%)
Aug 21, 2009 56836 57782 56836 57729 1,240,400 +898.00(+1.58%)
Aug 20, 2009 56173 56897 56143 56831 1,070,200 +675.00(+1.20%)
Aug 19, 2009 55748 56212 54918 56156 1,279,200 +407.00(+0.73%)
Aug 18, 2009 55219 55891 55216 55749 1,129,400 +531.00(+0.96%)
Aug 17, 2009 56636 56636 54881 55218 1,402,000 -1420.00(-2.51%)
Aug 14, 2009 57048 57190 55979 56638 1,496,800 -410.00(-0.72%)
Aug 13, 2009 56588 57367 56533 57048 1,511,400 +460.00(+0.81%)
Aug 12, 2009 55761 56696 55714 56588 1,659,800 +827.00(+1.48%)
Aug 11, 2009 56816 56816 55568 55761 1,406,600 -1069.00(-1.88%)
Aug 10, 2009 56329 56830 56151 56830 1,191,200 +500.00(+0.89%)
Aug 07, 2009 55758 56644 55758 56330 1,259,200 +575.00(+1.03%)
Aug 06, 2009 56385 56780 55361 55755 1,333,400 -629.00(-1.12%)
Aug 05, 2009 56041 56586 55407 56384 1,241,000 +346.00(+0.62%)
Aug 04, 2009 55998 56656 55727 56038 1,512,800 +40.00(+0.07%)
Aug 03, 2009 54766 56200 54766 55998 1,256,400 +1232.00(+2.25%)
Jul 31, 2009 54474 54980 54206 54766 1,225,200 +288.00(+0.53%)
Jul 30, 2009 53735 55083 53735 54478 1,248,200 +743.00(+1.38%)
Jul 29, 2009 54470 54470 53256 53735 1,231,600 -737.00(-1.35%)
Jul 28, 2009 54547 54547 53779 54472 1,304,800 -77.00(-0.14%)
Jul 27, 2009 54458 54886 53943 54549 1,108,600 +92.00(+0.17%)
Jul 24, 2009 54249 54600 54037 54457 1,131,800 +208.00(+0.38%)
Jul 23, 2009 53074 54629 53065 54249 2,061,200 +1176.00(+2.22%)
Jul 22, 2009 53232 53664 52543 53073 1,360,000 -161.00(-0.30%)
Jul 21, 2009 53155 53716 52520 53234 1,396,200 +79.00(+0.15%)
Jul 20, 2009 52073 53262 52073 53155 1,498,200 +1083.00(+2.08%)
Jul 17, 2009 51918 52352 51736 52072 1,232,200 +154.00(+0.30%)
Jul 16, 2009 51292 52338 50703 51918 1,547,400 +621.00(+1.21%)
Jul 15, 2009 48876 51488 48876 51297 1,885,000 +2424.00(+4.96%)
Jul 14, 2009 49186 49647 48573 48873 1,431,200 -314.00(-0.64%)
Jul 13, 2009 49221 49644 48262 49187 1,331,400 -34.00(-0.07%)
Jul 10, 2009 49175 49326 48714 49221 1,038,800 +43.40(+0.09%)
Jul 09, 2009 49178 49178 49178 49178 0 -0.40(-0.00%)
Jul 08, 2009 49460 49846 48456 49178 1,545,600 -279.00(-0.56%)
Jul 07, 2009 50619 50621 49400 49457 1,637,400 -1165.00(-2.30%)
Jul 06, 2009 50932 50932 49691 50622 1,377,800 -313.00(-0.61%)
Jul 03, 2009 51026 51167 50915 50935 487,800 -90.00(-0.18%)
Jul 02, 2009 51538 51538 50608 51025 1,006,400 -519.00(-1.01%)
Jul 01, 2009 51464 52383 51464 51544 1,371,200 +79.00(+0.15%)
Jun 30, 2009 52143 52435 51102 51465 1,321,200 -673.00(-1.29%)
Jun 29, 2009 51488 52275 51488 52138 1,052,800 +652.00(+1.27%)
Jun 26, 2009 51517 51935 51341 51486 1,220,400 -29.00(-0.06%)
Jun 25, 2009 49668 51515 49327 51515 1,591,600 +1843.00(+3.71%)
Jun 24, 2009 49819 50758 49520 49672 1,370,200 -142.00(-0.29%)
Jun 23, 2009 49496 49902 49130 49814 1,395,200 +319.00(+0.64%)
Jun 22, 2009 51367 51367 49411 49495 1,602,000 -1879.00(-3.66%)
Jun 19, 2009 50908 51665 50908 51374 1,225,000 +471.00(+0.93%)
Jun 18, 2009 51050 51275 50510 50903 1,165,000 -143.00(-0.28%)
Jun 17, 2009 51197 51197 50265 51046 1,638,000 -160.00(-0.31%)
Jun 16, 2009 52035 52494 51166 51206 1,328,600 -828.00(-1.59%)
Jun 15, 2009 53558 53558 51252 52034 1,662,800 -1524.00(-2.85%)
Jun 12, 2009 53411 53936 53143 53558 1,421,800 +147.10(+0.28%)
Jun 11, 2009 53159 54048 52819 53411 0 -0.10(-0.00%)
Jun 10, 2009 53159 54048 52819 53411 1,437,800 +254.00(+0.48%)
Jun 09, 2009 53633 54102 52845 53157 1,228,400 -473.00(-0.88%)
Jun 08, 2009 53340 53905 52483 53630 1,184,800 +289.00(+0.54%)
Jun 05, 2009 53474 54627 53050 53341 1,442,200 -123.00(-0.23%)
Jun 04, 2009 52094 53464 51745 53464 1,398,400 +1377.00(+2.64%)
Jun 03, 2009 53999 54001 51643 52087 2,037,400 -1913.00(-3.54%)
Jun 02, 2009 54486 54955 53850 54000 1,919,000 -486.00(-0.89%)
Jun 01, 2009 53202 54857 53202 54486 1,803,000 +1288.00(+2.42%)
May 29, 2009 53047 53806 52432 53198 2,841,400 +157.00(+0.30%)
May 28, 2009 51795 53041 51795 53041 1,518,800 +1249.00(+2.41%)
May 27, 2009 51840 53092 51637 51792 1,731,400 -49.00(-0.09%)
May 26, 2009 50817 51934 50074 51841 1,456,600 +1025.00(+2.02%)
May 25, 2009 50558 50969 50558 50816 491,000 +248.00(+0.49%)
May 22, 2009 50089 50893 49989 50568 1,308,800 +481.00(+0.96%)
May 21, 2009 51244 51244 49565 50087 1,681,000 -1158.00(-2.26%)
May 20, 2009 51349 52640 51143 51245 2,062,000 -102.00(-0.20%)
May 19, 2009 51465 52145 50987 51347 2,003,200 -116.00(-0.23%)
May 18, 2009 49012 51490 49012 51463 1,731,600 +2456.00(+5.01%)
May 15, 2009 49447 49552 48796 49007 1,508,800 -439.00(-0.89%)
May 14, 2009 48671 49461 48284 49446 1,416,200 +767.00(+1.58%)
May 13, 2009 50317 50317 48430 48679 1,712,200 -1647.00(-3.27%)
May 12, 2009 50980 51565 49808 50326 1,852,000 -650.00(-1.28%)
May 11, 2009 51389 51389 50060 50976 1,285,600 -420.00(-0.82%)
May 08, 2009 50066 51396 50051 51396 1,692,800 +1338.00(+2.67%)
May 07, 2009 51499 52079 49743 50058 2,030,200 -1441.00(-2.80%)
May 06, 2009 50675 52096 50672 51499 2,468,600 +829.00(+1.64%)
May 05, 2009 50404 50909 50013 50670 1,945,400 +265.00(+0.53%)
May 04, 2009 47290 50405 47290 50405 2,502,000 +3115.50(+6.59%)
May 01, 2009 47235 48126 47235 47290 0 -0.50(-0.00%)
Apr 30, 2009 47235 48126 47235 47290 2,136,000 +63.00(+0.13%)
Apr 29, 2009 45825 47410 45825 47227 2,053,400 +1406.00(+3.07%)
Apr 28, 2009 45819 46138 44966 45821 1,792,400 +1.00(+0.00%)
Apr 27, 2009 46772 46772 45662 45820 1,687,400 -952.00(-2.04%)
Apr 24, 2009 45801 46946 45801 46772 1,528,400 +971.00(+2.12%)
Apr 23, 2009 44888 45804 44888 45801 1,243,600 +913.00(+2.03%)
Apr 22, 2009 44434 45369 44434 44888 1,364,400 +454.90(+1.02%)
Apr 21, 2009 44433 44433 44433 44433 0 +0.10(+0.00%)
Apr 20, 2009 45778 45778 44275 44433 1,272,800 -1345.00(-2.94%)
Apr 17, 2009 46018 46187 45723 45778 1,465,600 -247.00(-0.54%)
Apr 16, 2009 45277 46211 45277 46025 1,770,800 +752.00(+1.66%)
Apr 15, 2009 45420 45453 44811 45273 1,758,000 -145.00(-0.32%)
Apr 14, 2009 45989 46591 45284 45418 2,127,600 -574.00(-1.25%)
Apr 13, 2009 45536 46179 45226 45992 1,552,600 +453.30(+1.00%)
Apr 10, 2009 44183 45702 44183 45539 0 -0.30(-0.00%)
Apr 09, 2009 44183 45702 44183 45539 1,923,800 +1357.00(+3.07%)
Apr 08, 2009 43828 44390 43706 44182 1,782,400 +357.00(+0.81%)
Apr 07, 2009 44163 44471 43593 43825 1,707,600 -342.00(-0.77%)
Apr 06, 2009 44385 44385 43429 44167 1,466,200 -224.00(-0.50%)
Apr 03, 2009 43738 44610 43520 44391 1,882,800 +655.00(+1.50%)
Apr 02, 2009 41977 44286 41977 43736 2,363,600 +1760.00(+4.19%)
Apr 01, 2009 40918 42005 40256 41976 1,671,600 +1050.00(+2.57%)
Mar 31, 2009 40661 41610 40661 40926 1,591,200 +273.00(+0.67%)
Mar 30, 2009 41909 41909 40351 40653 1,508,600 -1254.00(-2.99%)
Mar 27, 2009 42589 42589 41586 41907 1,342,000 -682.00(-1.60%)
Mar 26, 2009 41801 42680 41801 42589 1,640,400 +790.00(+1.89%)
Mar 25, 2009 41478 42623 41114 41799 1,956,400 +323.00(+0.78%)
Mar 24, 2009 42439 42439 41476 41476 1,826,200 -963.00(-2.27%)
Mar 23, 2009 40077 42509 40077 42439 1,883,400 +2363.00(+5.90%)
Mar 20, 2009 40453 41053 40076 40076 1,394,200 -377.00(-0.93%)
Mar 19, 2009 40146 41137 40146 40453 1,902,800 +311.00(+0.77%)
Mar 18, 2009 39508 40551 38850 40142 1,731,800 +631.00(+1.60%)
Mar 17, 2009 38608 39511 38080 39511 1,456,800 +904.00(+2.34%)
Mar 16, 2009 39018 39713 38467 38607 1,526,800 -408.00(-1.05%)
Mar 13, 2009 39152 39707 38580 39015 1,595,200 -137.00(-0.35%)
Mar 12, 2009 38806 39304 38286 39152 1,631,800 +347.00(+0.89%)
Mar 11, 2009 38795 39310 38238 38805 1,401,200 +10.00(+0.03%)
Mar 10, 2009 36745 38804 36745 38795 1,788,200 +2054.00(+5.59%)
Mar 09, 2009 37103 37464 36392 36741 1,067,400 -364.00(-0.98%)
Mar 07, 2009 37367 38309 36476 37105 1,481,200 -264.00(-0.71%)
Mar 06, 2009 38391 38391 36973 37369 1,354,600 -1033.00(-2.69%)
Mar 05, 2009 36468 38554 36468 38402 1,796,200 +1934.00(+5.30%)
Mar 04, 2009 36236 37085 35722 36468 1,731,400 +233.00(+0.64%)
Mar 03, 2009 38180 38180 36196 36235 1,728,000 +0.00(+0.00%)
Mar 02, 2009 38180 38180 36196 36235 0 -1948.00(-5.10%)
Feb 28, 2009 38178 38801 37324 38183 1,654,000 +3.00(+0.01%)
Feb 27, 2009 38234 39219 38180 38180 1,520,800 -52.00(-0.14%)
Feb 26, 2009 38712 38933 37694 38232 1,216,400 +0.00(+0.00%)
Feb 25, 2009 38712 38933 37694 38232 0 -482.60(-1.25%)
Feb 24, 2009 38715 38715 38715 38715 0 +0.00(+0.00%)
Feb 23, 2009 38715 38715 38715 38715 0 -0.40(-0.00%)
Feb 21, 2009 39725 39725 38103 38715 1,711,600 -1015.00(-2.55%)
Feb 20, 2009 39675 40433 39630 39730 1,162,600 +56.00(+0.14%)
Feb 19, 2009 39848 40434 39209 39674 1,654,400 -173.00(-0.43%)
Feb 18, 2009 41838 41838 39817 39847 1,729,800 -1994.00(-4.77%)
Feb 17, 2009 41672 41841 41026 41841 1,088,600 +0.00(+0.00%)
Feb 16, 2009 41672 41841 41026 41841 0 +167.00(+0.40%)
Feb 14, 2009 40512 41833 40512 41674 1,445,400 +1173.00(+2.90%)
Feb 13, 2009 40827 41082 39992 40501 1,782,200 -345.00(-0.84%)
Feb 12, 2009 41207 42032 40286 40846 1,673,400 -361.00(-0.88%)
Feb 11, 2009 42101 42819 40960 41207 2,280,000 -893.00(-2.12%)
Feb 10, 2009 42755 43441 41977 42100 1,749,400 +0.00(+0.00%)
Feb 09, 2009 42755 43441 41977 42100 0 -656.00(-1.53%)
Feb 07, 2009 41110 42873 41110 42756 2,180,000 +1647.00(+4.01%)
Feb 06, 2009 40120 41373 39791 41109 1,932,800 +980.00(+2.44%)
Feb 05, 2009 39746 41490 39746 40129 2,408,600 +382.00(+0.96%)
Feb 04, 2009 38665 39765 38655 39747 1,545,000 +1081.00(+2.80%)
Feb 03, 2009 39296 39364 38453 38666 1,334,600 +0.00(+0.00%)
Feb 02, 2009 39296 39364 38453 38666 0 -635.00(-1.62%)
Jan 31, 2009 39637 40273 39185 39301 1,477,600 -337.00(-0.85%)
Jan 30, 2009 40229 40229 39369 39638 1,330,400 -589.00(-1.46%)
Jan 29, 2009 38704 40438 38704 40227 2,132,400 +1528.00(+3.95%)
Jan 28, 2009 38511 39025 38422 38699 1,423,800 +190.00(+0.49%)
Jan 27, 2009 38130 39065 37831 38509 1,493,800 +0.00(+0.00%)
Jan 26, 2009 38130 39065 37831 38509 0 +377.00(+0.99%)
Jan 24, 2009 37891 38660 36744 38132 1,433,000 +238.00(+0.63%)
Jan 23, 2009 38543 38845 37255 37894 1,744,600 -649.00(-1.68%)
Jan 22, 2009 37279 38543 37279 38543 1,672,000 +1271.00(+3.41%)
Jan 21, 2009 38828 39174 37272 37272 1,417,800 -1556.00(-4.01%)
Jan 20, 2009 39351 39570 38700 38828 791,000 +0.00(+0.00%)
Jan 19, 2009 39351 39570 38700 38828 0 -514.00(-1.31%)
Jan 17, 2009 39149 39904 38578 39342 1,734,200 +191.00(+0.49%)
Jan 16, 2009 37993 39197 36806 39151 2,029,400 +1169.00(+3.08%)
Jan 15, 2009 39537 39570 37658 37982 2,198,400 -1562.00(-3.95%)
Jan 14, 2009 39397 40323 38623 39544 1,798,400 +141.00(+0.36%)
Jan 13, 2009 41585 41585 39345 39403 1,554,600 +0.00(+0.00%)
Jan 12, 2009 41585 41585 39345 39403 0 -2180.00(-5.24%)
Jan 10, 2009 41992 42525 41181 41583 1,573,400 -408.00(-0.97%)
Jan 09, 2009 40819 41991 40251 41991 1,556,000 +1171.00(+2.87%)
Jan 08, 2009 42308 42308 40563 40820 1,383,600 -1492.00(-3.53%)
Jan 07, 2009 41520 42363 41520 42312 1,791,000 +793.00(+1.91%)
Jan 06, 2009 40243 41889 39526 41519 1,909,200 +0.00(+0.00%)
Jan 05, 2009 40243 41889 39526 41519 0 +1275.00(+3.17%)
Jan 03, 2009 37550 40265 37550 40244 1,055,200 +0.00(+0.00%)
Jan 02, 2009 37550 40265 37550 40244 0 +2693.70(+7.17%)
Jan 01, 2009 37550 37550 37550 37550 0 +0.30(+0.00%)
Dec 31, 2008 37070 37783 37065 37550 1,569,800 +490.00(+1.32%)
Dec 30, 2008 36864 37631 36638 37060 984,800 +0.00(+0.00%)
Dec 29, 2008 36864 37631 36638 37060 0 +196.00(+0.53%)
Dec 27, 2008 36470 37136 36334 36864 508,600 +0.00(+0.00%)
Dec 26, 2008 36470 37136 36334 36864 0 +393.20(+1.08%)
Dec 25, 2008 36471 36471 36471 36471 0 -0.20(-0.00%)
Dec 24, 2008 37617 38005 36452 36471 860,000 -1148.00(-3.05%)
Dec 23, 2008 39140 39452 37478 37619 1,275,600 +0.00(+0.00%)
Dec 22, 2008 39140 39452 37478 37619 0 -1512.00(-3.86%)
Dec 20, 2008 39535 39785 38728 39131 1,219,200 -405.00(-1.02%)
Dec 19, 2008 39947 40498 38995 39536 1,696,200 -411.00(-1.03%)
Dec 18, 2008 39993 40361 39121 39947 2,284,800 -46.00(-0.12%)
Dec 17, 2008 38324 39993 38324 39993 1,614,000 +1673.00(+4.37%)
Dec 16, 2008 39368 39735 38320 38320 1,631,600 +0.00(+0.00%)
Dec 15, 2008 39368 39735 38320 38320 0 -1054.00(-2.68%)
Dec 13, 2008 38517 39374 37014 39374 1,692,800 +855.00(+2.22%)
Dec 12, 2008 39009 39880 38515 38519 1,952,400 -485.00(-1.24%)
Dec 11, 2008 37972 39748 37972 39004 2,233,000 +1036.00(+2.73%)
Dec 10, 2008 38285 38863 37653 37968 2,011,600 -317.00(-0.83%)
Dec 09, 2008 35347 38426 35347 38285 2,422,400 +0.00(+0.00%)
Dec 08, 2008 35347 38426 35347 38285 0 +2938.00(+8.31%)
Dec 06, 2008 35125 35435 34013 35347 1,929,800 +219.00(+0.62%)
Dec 05, 2008 35311 35944 35128 35128 1,264,800 -169.00(-0.48%)
Dec 04, 2008 35001 35476 33798 35297 2,237,800 +296.00(+0.85%)
Dec 03, 2008 34743 35734 34743 35001 1,596,400 +260.00(+0.75%)
Dec 02, 2008 36596 36596 34396 34741 1,458,800 +0.00(+0.00%)
Dec 01, 2008 36596 36596 34396 34741 0 -1855.00(-5.07%)
Nov 29, 2008 36216 37217 35944 36596 1,547,400 +383.00(+1.06%)
Nov 28, 2008 36470 36817 36114 36213 878,600 -257.00(-0.70%)
Nov 27, 2008 34814 36877 34319 36470 2,075,200 +1657.00(+4.76%)
Nov 26, 2008 34189 35532 33620 34813 1,712,200 +624.00(+1.83%)
Nov 25, 2008 31255 34382 31255 34189 1,995,600 +0.00(+0.00%)
Nov 24, 2008 31255 34382 31255 34189 0 +2938.00(+9.40%)
Nov 22, 2008 33403 33403 31081 31251 1,894,800 +0.00(+0.00%)
Nov 21, 2008 33403 33403 31081 31251 0 -2154.00(-6.45%)
Nov 20, 2008 34098 34786 33275 33405 1,567,200 -690.00(-2.02%)
Nov 19, 2008 35698 35698 33882 34095 1,750,800 -1622.00(-4.54%)
Nov 18, 2008 35777 36373 34427 35717 1,393,600 +0.00(+0.00%)
Nov 17, 2008 35777 36373 34427 35717 0 -72.00(-0.20%)
Nov 15, 2008 36003 36697 35016 35789 1,628,600 -204.00(-0.57%)
Nov 14, 2008 34374 36244 33645 35993 1,890,000 +1619.00(+4.71%)
Nov 13, 2008 37261 37261 34221 34374 2,413,400 -2888.00(-7.75%)
Nov 12, 2008 36775 37629 35499 37262 1,536,400 +486.00(+1.32%)
Nov 11, 2008 36672 38725 36298 36776 1,467,000 +0.00(+0.00%)
Nov 10, 2008 36672 38725 36298 36776 0 +111.00(+0.30%)
Nov 08, 2008 36362 37716 36297 36665 1,764,400 +303.00(+0.83%)
Nov 07, 2008 37786 37786 35387 36362 1,999,000 -1424.00(-3.77%)
Nov 06, 2008 40245 40245 37711 37786 2,127,800 -2469.00(-6.13%)
Nov 05, 2008 38256 41003 38256 40255 2,134,200 +2006.00(+5.24%)
Nov 04, 2008 37261 38545 36938 38249 1,676,800 +0.00(+0.00%)
Nov 03, 2008 37261 38545 36938 38249 0 +992.00(+2.66%)
Oct 31, 2008 37447 37945 35858 37257 2,002,000 -192.00(-0.51%)
Oct 30, 2008 34852 37590 34852 37449 2,485,800 +2604.00(+7.47%)
Oct 29, 2008 33387 35766 33387 34845 2,184,800 +1458.00(+4.37%)
Oct 28, 2008 29438 33387 29438 33387 2,342,000 +3952.00(+13.43%)
Oct 27, 2008 31480 31480 29435 29435 1,696,200 -2047.00(-6.50%)
Oct 24, 2008 33809 33809 30788 31482 2,251,800 -2336.00(-6.91%)
Oct 23, 2008 35069 35777 32706 33818 1,962,800 -1252.00(-3.57%)
Oct 22, 2008 39043 39043 35028 35070 1,647,800 -3973.00(-10.18%)
Oct 21, 2008 39440 39980 38083 39043 1,533,600 -398.00(-1.01%)
Oct 20, 2008 36401 39453 36401 39441 1,549,600 +3042.00(+8.36%)
Oct 17, 2008 36440 38342 35834 36399 1,849,400 -43.00(-0.12%)
Oct 16, 2008 36835 37394 33752 36442 2,284,000 -391.00(-1.06%)
Oct 15, 2008 41567 41567 35411 36833 2,147,000 -4736.00(-11.39%)
Oct 14, 2008 40833 43753 40218 41569 2,264,400 +740.00(+1.81%)
Oct 13, 2008 35609 40829 35609 40829 1,974,000 +5219.00(+14.66%)
Oct 10, 2008 37079 37079 33238 35610 2,444,600 -1470.00(-3.96%)
Oct 09, 2008 38594 40479 36832 37080 2,180,800 -1514.00(-3.92%)
Oct 08, 2008 40137 40439 37597 38594 2,832,800 -1546.00(-3.85%)
Oct 07, 2008 42104 43167 39583 40140 1,969,600 -1961.00(-4.66%)
Oct 06, 2008 44502 44502 37617 42101 2,075,600 -2416.00(-5.43%)
Oct 03, 2008 46155 48075 44158 44517 1,577,200 -1628.00(-3.53%)
Oct 02, 2008 49805 49805 45113 46145 1,684,200 -3654.00(-7.34%)
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.