Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.46	13.16	12.34	13.02	4,074,227	+0.62(+4.99%)
Jul 30, 2009	12.05	12.54	11.98	12.40	2,505,149	+0.51(+4.32%)
Jul 29, 2009	11.80	12.08	11.66	11.89	2,431,056	-0.11(-0.93%)
Jul 28, 2009	11.57	12.07	11.54	12.00	1,903,881	+0.26(+2.21%)
Jul 27, 2009	11.98	12.00	11.59	11.74	2,116,610	-0.18(-1.51%)
Jul 24, 2009	11.88	11.99	11.78	11.92	762	+0.02(+0.16%)
Jul 23, 2009	11.50	11.94	11.48	11.90	1,705,793	+0.36(+3.11%)
Jul 22, 2009	11.18	11.65	11.18	11.54	2,217,128	+0.25(+2.25%)
Jul 21, 2009	11.44	11.54	11.07	11.29	2,755,042	-0.04(-0.33%)
Jul 20, 2009	11.13	11.35	11.09	11.33	985,440	+0.35(+3.21%)
Jul 17, 2009	11.02	11.07	10.81	10.97	1,626,503	+0.01(+0.11%)
Jul 16, 2009	10.73	11.03	10.70	10.96	1,802,669	+0.16(+1.49%)
Jul 15, 2009	10.38	10.86	10.38	10.80	2,370,316	+0.61(+5.95%)
Jul 14, 2009	9.866	10.26	9.853	10.19	1,822,385	+0.39(+3.98%)
Jul 13, 2009	9.631	9.804	9.575	9.804	2,272,776	+0.22(+2.26%)
Jul 10, 2009	9.637	9.680	9.525	9.587	1,570,863	-0.14(-1.40%)
Jul 09, 2009	9.754	9.860	9.668	9.723	2,330,137	+0.03(+0.32%)
Jul 08, 2009	10.02	10.07	9.550	9.692	5,537,031	-0.35(-3.45%)
Jul 07, 2009	10.35	10.43	10.04	10.04	3,455,498	-0.39(-3.74%)
Jul 06, 2009	10.26	10.43	10.21	10.43	1,977,927	+0.12(+1.20%)
Jul 02, 2009	10.40	10.53	10.24	10.31	2,003,491	-0.18(-1.71%)
Jul 01, 2009	10.58	10.78	10.46	10.48	1,613,644	-0.08(-0.76%)
Jun 30, 2009	10.58	10.79	10.30	10.57	1,549,313	-0.10(-0.93%)
Jun 29, 2009	10.52	10.68	10.48	10.66	1,584,278	+0.06(+0.58%)
Jun 26, 2009	10.62	10.65	10.49	10.60	1,608,910	-0.06(-0.52%)
Jun 25, 2009	10.40	10.68	10.35	10.66	2,046,615	+0.09(+0.82%)
Jun 24, 2009	10.68	10.75	10.49	10.57	2,253,048	+0.08(+0.77%)
Jun 23, 2009	10.48	10.68	10.37	10.49	2,725,968	+0.01(+0.12%)
Jun 22, 2009	11.01	11.09	10.45	10.48	2,513,618	-0.82(-7.28%)
Jun 19, 2009	10.94	11.44	10.94	11.30	1,997,925	+0.41(+3.75%)
Jun 18, 2009	10.70	11.02	10.65	10.89	2,459,820	+0.19(+1.73%)
Jun 17, 2009	10.81	10.87	10.53	10.71	2,334,794	-0.10(-0.92%)
Jun 16, 2009	10.66	11.07	10.66	10.81	3,076,470	+0.08(+0.75%)
Jun 15, 2009	10.71	10.79	10.50	10.73	3,651,038	-0.13(-1.20%)
Jun 12, 2009	10.70	10.90	10.63	10.86	2,061,071	+0.09(+0.86%)
Jun 11, 2009	10.85	10.94	10.71	10.76	3,149,841	+0.02(+0.17%)
Jun 10, 2009	11.07	11.18	10.57	10.74	3,885,941	-0.31(-2.80%)
Jun 09, 2009	11.15	11.32	10.85	11.05	2,802,727	-0.03(-0.28%)
Jun 08, 2009	11.07	11.18	10.91	11.09	2,904,221	-0.20(-1.81%)
Jun 05, 2009	11.36	11.39	11.10	11.29	4,656,548	+0.05(+0.44%)
Jun 04, 2009	11.26	11.32	11.04	11.24	4,578,250	-0.07(-0.66%)
Jun 03, 2009	11.52	11.59	11.19	11.31	5,990,701	-0.28(-2.40%)
Jun 02, 2009	10.98	11.69	10.87	11.59	4,365,616	+0.61(+5.52%)
Jun 01, 2009	10.74	11.09	10.48	10.99	4,530,532	+0.10(+0.91%)
May 29, 2009	10.92	11.05	10.55	10.89	4,039,461	+0.08(+0.74%)
May 28, 2009	10.69	10.91	10.49	10.81	3,280,360	+0.13(+1.22%)
May 27, 2009	11.15	11.20	10.63	10.68	3,525,020	-0.45(-4.01%)
May 26, 2009	10.69	11.28	10.68	11.12	3,070,215	+0.34(+3.16%)
May 22, 2009	10.79	10.89	10.70	10.78	2,373,709	-0.07(-0.63%)
May 21, 2009	11.02	11.02	10.61	10.85	4,152,213	-0.43(-3.79%)
May 20, 2009	11.30	11.56	11.21	11.28	3,994,126	+0.10(+0.89%)
May 19, 2009	10.92	11.30	10.86	11.18	2,685,963	+0.32(+2.96%)
May 18, 2009	10.83	10.89	10.67	10.86	2,934,871	+0.22(+2.10%)
May 15, 2009	10.77	10.96	10.50	10.63	2,680,439	-0.25(-2.27%)
May 14, 2009	10.57	10.96	10.40	10.88	2,943,033	+0.45(+4.33%)
May 13, 2009	10.71	10.87	10.39	10.43	2,843,279	-0.58(-5.28%)
May 12, 2009	11.17	11.24	10.72	11.01	4,428,754	-0.17(-1.55%)
May 11, 2009	11.23	11.31	10.87	11.18	3,412,886	-0.22(-1.90%)
May 08, 2009	10.79	11.46	10.70	11.40	4,247,288	+0.78(+7.34%)
May 07, 2009	10.26	10.96	10.26	10.62	5,199,381	+0.44(+4.32%)
May 06, 2009	9.717	10.29	9.717	10.18	4,484,734	+0.53(+5.45%)
May 05, 2009	9.624	9.736	9.377	9.655	5,562,597	+0.05(+0.52%)
May 04, 2009	9.482	9.637	9.334	9.606	3,235,229	+0.28(+2.99%)

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.