MercadoLibre Inc NASDAQ:MELI Historical Prices

Below are the 4169 trading days of historical prices for MELI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4169	NASDAQ	MELI	Mon, Mar 4, 2024	1611.11	1612.34	1554.45	1554.45
4168	NASDAQ	MELI	Fri, Mar 1, 2024	1605.06	1614.90	1579.44	1612.75
4167	NASDAQ	MELI	Thu, Feb 29, 2024	1593.95	1614.85	1584.13	1595.30
4166	NASDAQ	MELI	Wed, Feb 28, 2024	1596.00	1600.69	1577.77	1579.49
4165	NASDAQ	MELI	Tue, Feb 27, 2024	1630.55	1630.55	1590.18	1607.44
4164	NASDAQ	MELI	Mon, Feb 26, 2024	1625.01	1667.85	1600.45	1610.13
4163	NASDAQ	MELI	Fri, Feb 23, 2024	1670.00	1670.00	1577.00	1629.32
4162	NASDAQ	MELI	Thu, Feb 22, 2024	1767.64	1825.00	1760.35	1817.98
4161	NASDAQ	MELI	Wed, Feb 21, 2024	1740.21	1752.61	1711.35	1737.77
4160	NASDAQ	MELI	Tue, Feb 20, 2024	1746.99	1768.78	1729.00	1740.01
4159	NASDAQ	MELI	Fri, Feb 16, 2024	1772.66	1792.57	1750.30	1768.78
4158	NASDAQ	MELI	Thu, Feb 15, 2024	1760.00	1773.02	1742.32	1771.83
4157	NASDAQ	MELI	Wed, Feb 14, 2024	1721.72	1746.48	1703.50	1746.37
4156	NASDAQ	MELI	Tue, Feb 13, 2024	1682.22	1729.88	1669.01	1706.24
4155	NASDAQ	MELI	Mon, Feb 12, 2024	1740.18	1767.00	1727.83	1733.23
4154	NASDAQ	MELI	Fri, Feb 9, 2024	1757.51	1775.01	1740.10	1742.26
4153	NASDAQ	MELI	Thu, Feb 8, 2024	1729.33	1743.78	1712.65	1732.83
4152	NASDAQ	MELI	Wed, Feb 7, 2024	1718.45	1734.92	1704.37	1713.87
4151	NASDAQ	MELI	Tue, Feb 6, 2024	1770.00	1772.61	1676.01	1710.39
4150	NASDAQ	MELI	Mon, Feb 5, 2024	1769.82	1778.97	1752.06	1774.75
4149	NASDAQ	MELI	Fri, Feb 2, 2024	1727.08	1783.51	1726.32	1772.90
4148	NASDAQ	MELI	Thu, Feb 1, 2024	1751.83	1759.96	1730.30	1748.28
4147	NASDAQ	MELI	Wed, Jan 31, 2024	1715.00	1736.00	1705.30	1711.81
4146	NASDAQ	MELI	Tue, Jan 30, 2024	1760.00	1762.53	1733.86	1735.30
4145	NASDAQ	MELI	Mon, Jan 29, 2024	1796.98	1800.09	1760.15	1777.43
4144	NASDAQ	MELI	Fri, Jan 26, 2024	1741.00	1798.68	1727.74	1795.80
4143	NASDAQ	MELI	Thu, Jan 25, 2024	1768.66	1773.71	1722.00	1738.80
4142	NASDAQ	MELI	Wed, Jan 24, 2024	1770.66	1799.27	1756.80	1762.70
4141	NASDAQ	MELI	Tue, Jan 23, 2024	1767.65	1769.81	1750.00	1759.91
4140	NASDAQ	MELI	Mon, Jan 22, 2024	1748.45	1769.20	1738.41	1756.30
4139	NASDAQ	MELI	Fri, Jan 19, 2024	1670.00	1735.79	1665.30	1726.19
4138	NASDAQ	MELI	Thu, Jan 18, 2024	1646.00	1672.44	1643.94	1661.98
4137	NASDAQ	MELI	Wed, Jan 17, 2024	1663.60	1669.03	1615.27	1635.28
4136	NASDAQ	MELI	Tue, Jan 16, 2024	1658.58	1685.72	1653.47	1672.67
4135	NASDAQ	MELI	Fri, Jan 12, 2024	1610.00	1678.00	1596.04	1658.58
4134	NASDAQ	MELI	Thu, Jan 11, 2024	1605.31	1620.00	1573.42	1591.68
4133	NASDAQ	MELI	Wed, Jan 10, 2024	1585.00	1610.28	1581.29	1598.16
4132	NASDAQ	MELI	Tue, Jan 9, 2024	1563.58	1582.87	1563.58	1573.34
4131	NASDAQ	MELI	Mon, Jan 8, 2024	1548.18	1579.38	1548.18	1575.60
4130	NASDAQ	MELI	Fri, Jan 5, 2024	1527.08	1559.66	1527.08	1538.83
4129	NASDAQ	MELI	Thu, Jan 4, 2024	1489.52	1543.07	1483.64	1519.38
4128	NASDAQ	MELI	Wed, Jan 3, 2024	1515.01	1523.19	1497.90	1500.00
4127	NASDAQ	MELI	Tue, Jan 2, 2024	1562.61	1562.61	1518.12	1529.16
4126	NASDAQ	MELI	Fri, Dec 29, 2023	1581.60	1589.80	1565.01	1571.54
4125	NASDAQ	MELI	Thu, Dec 28, 2023	1590.88	1593.36	1580.62	1581.60
4124	NASDAQ	MELI	Wed, Dec 27, 2023	1576.82	1598.00	1576.82	1590.88
4123	NASDAQ	MELI	Tue, Dec 26, 2023	1597.90	1598.00	1568.09	1576.64
4122	NASDAQ	MELI	Fri, Dec 22, 2023	1593.00	1593.00	1575.57	1589.08
4121	NASDAQ	MELI	Thu, Dec 21, 2023	1617.39	1621.47	1581.65	1598.33
4120	NASDAQ	MELI	Wed, Dec 20, 2023	1625.11	1643.50	1595.74	1597.44
4119	NASDAQ	MELI	Tue, Dec 19, 2023	1620.00	1653.42	1620.00	1629.99
4118	NASDAQ	MELI	Mon, Dec 18, 2023	1605.00	1629.92	1602.68	1619.57
4117	NASDAQ	MELI	Fri, Dec 15, 2023	1603.51	1626.67	1598.01	1606.19
4116	NASDAQ	MELI	Thu, Dec 14, 2023	1626.80	1631.09	1571.00	1603.51
4115	NASDAQ	MELI	Wed, Dec 13, 2023	1612.87	1622.16	1582.01	1612.16
4114	NASDAQ	MELI	Tue, Dec 12, 2023	1611.00	1618.07	1590.00	1616.92
4113	NASDAQ	MELI	Mon, Dec 11, 2023	1575.13	1631.75	1571.02	1614.70
4112	NASDAQ	MELI	Fri, Dec 8, 2023	1577.69	1594.01	1573.00	1577.98
4111	NASDAQ	MELI	Thu, Dec 7, 2023	1576.46	1592.81	1567.05	1590.94
4110	NASDAQ	MELI	Wed, Dec 6, 2023	1598.46	1598.46	1564.21	1569.25
4109	NASDAQ	MELI	Tue, Dec 5, 2023	1582.75	1595.41	1570.24	1584.60
4108	NASDAQ	MELI	Mon, Dec 4, 2023	1638.07	1645.00	1590.00	1599.63
4107	NASDAQ	MELI	Fri, Dec 1, 2023	1609.33	1660.00	1607.75	1652.01
4106	NASDAQ	MELI	Thu, Nov 30, 2023	1605.31	1625.24	1574.37	1620.46
4105	NASDAQ	MELI	Wed, Nov 29, 2023	1602.00	1615.47	1592.92	1610.58
4104	NASDAQ	MELI	Tue, Nov 28, 2023	1598.32	1605.50	1579.42	1589.09
4103	NASDAQ	MELI	Mon, Nov 27, 2023	1550.00	1608.95	1545.95	1599.21
4102	NASDAQ	MELI	Fri, Nov 24, 2023	1522.22	1549.00	1522.13	1535.50
4101	NASDAQ	MELI	Wed, Nov 22, 2023	1503.80	1542.45	1503.18	1525.00
4100	NASDAQ	MELI	Tue, Nov 21, 2023	1471.07	1503.80	1470.32	1495.48
4099	NASDAQ	MELI	Mon, Nov 20, 2023	1475.80	1484.01	1450.31	1481.99
4098	NASDAQ	MELI	Fri, Nov 17, 2023	1471.91	1484.90	1444.56	1448.00
4097	NASDAQ	MELI	Thu, Nov 16, 2023	1431.79	1485.95	1430.88	1469.55
4096	NASDAQ	MELI	Wed, Nov 15, 2023	1445.00	1462.18	1435.05	1442.55
4095	NASDAQ	MELI	Tue, Nov 14, 2023	1423.22	1466.92	1419.27	1430.51
4094	NASDAQ	MELI	Mon, Nov 13, 2023	1374.00	1386.86	1355.03	1378.29
4093	NASDAQ	MELI	Fri, Nov 10, 2023	1346.21	1377.15	1337.34	1374.39
4092	NASDAQ	MELI	Thu, Nov 9, 2023	1378.34	1383.31	1339.67	1341.38
4091	NASDAQ	MELI	Wed, Nov 8, 2023	1378.92	1391.04	1360.35	1367.34
4090	NASDAQ	MELI	Tue, Nov 7, 2023	1388.07	1391.55	1372.31	1382.72
4089	NASDAQ	MELI	Mon, Nov 6, 2023	1398.59	1398.59	1352.96	1374.77
4088	NASDAQ	MELI	Fri, Nov 3, 2023	1346.57	1393.78	1346.57	1387.79
4087	NASDAQ	MELI	Thu, Nov 2, 2023	1349.79	1392.38	1310.31	1319.50
4086	NASDAQ	MELI	Wed, Nov 1, 2023	1239.00	1347.96	1215.01	1300.01
4085	NASDAQ	MELI	Tue, Oct 31, 2023	1228.62	1258.00	1205.80	1240.74
4084	NASDAQ	MELI	Mon, Oct 30, 2023	1221.41	1242.11	1211.90	1226.24
4083	NASDAQ	MELI	Fri, Oct 27, 2023	1199.91	1216.93	1188.40	1200.45
4082	NASDAQ	MELI	Thu, Oct 26, 2023	1192.43	1202.58	1162.74	1175.00
4081	NASDAQ	MELI	Wed, Oct 25, 2023	1209.79	1215.58	1186.04	1190.98
4080	NASDAQ	MELI	Tue, Oct 24, 2023	1183.84	1227.31	1183.29	1221.99
4079	NASDAQ	MELI	Mon, Oct 23, 2023	1141.04	1190.80	1141.04	1180.13
4078	NASDAQ	MELI	Fri, Oct 20, 2023	1180.78	1181.00	1144.30	1169.67
4077	NASDAQ	MELI	Thu, Oct 19, 2023	1220.65	1228.87	1171.17	1179.96
4076	NASDAQ	MELI	Wed, Oct 18, 2023	1230.00	1239.98	1205.35	1211.70
4075	NASDAQ	MELI	Tue, Oct 17, 2023	1215.90	1244.50	1207.22	1240.65
4074	NASDAQ	MELI	Mon, Oct 16, 2023	1233.08	1249.98	1224.43	1226.20
4073	NASDAQ	MELI	Fri, Oct 13, 2023	1223.85	1228.48	1210.18	1223.50
4072	NASDAQ	MELI	Thu, Oct 12, 2023	1239.01	1246.69	1218.08	1229.96
4071	NASDAQ	MELI	Wed, Oct 11, 2023	1272.87	1277.99	1218.00	1243.95
4070	NASDAQ	MELI	Tue, Oct 10, 2023	1245.20	1277.11	1242.00	1258.31
4069	NASDAQ	MELI	Mon, Oct 9, 2023	1218.83	1244.92	1206.02	1238.38
4068	NASDAQ	MELI	Fri, Oct 6, 2023	1200.62	1243.00	1190.01	1237.53
4067	NASDAQ	MELI	Thu, Oct 5, 2023	1230.00	1230.00	1198.51	1214.38
4066	NASDAQ	MELI	Wed, Oct 4, 2023	1238.23	1242.00	1222.32	1231.56
4065	NASDAQ	MELI	Tue, Oct 3, 2023	1246.86	1257.17	1213.10	1228.28
4064	NASDAQ	MELI	Mon, Oct 2, 2023	1255.59	1281.40	1250.00	1259.41
4063	NASDAQ	MELI	Fri, Sep 29, 2023	1295.27	1301.50	1262.60	1267.88
4062	NASDAQ	MELI	Thu, Sep 28, 2023	1250.85	1282.71	1240.01	1274.14
4061	NASDAQ	MELI	Wed, Sep 27, 2023	1272.00	1282.32	1253.01	1256.52
4060	NASDAQ	MELI	Tue, Sep 26, 2023	1275.13	1278.58	1251.53	1268.62
4059	NASDAQ	MELI	Mon, Sep 25, 2023	1266.00	1296.40	1265.02	1290.53
4058	NASDAQ	MELI	Fri, Sep 22, 2023	1307.00	1317.00	1274.37	1276.96
4057	NASDAQ	MELI	Thu, Sep 21, 2023	1295.00	1310.10	1287.00	1293.28
4056	NASDAQ	MELI	Wed, Sep 20, 2023	1357.00	1361.41	1323.66	1326.34
4055	NASDAQ	MELI	Tue, Sep 19, 2023	1367.36	1371.18	1322.84	1342.64
4054	NASDAQ	MELI	Mon, Sep 18, 2023	1376.10	1400.75	1372.83	1383.73
4053	NASDAQ	MELI	Fri, Sep 15, 2023	1383.47	1402.49	1372.70	1396.66
4052	NASDAQ	MELI	Thu, Sep 14, 2023	1405.92	1405.92	1363.51	1383.43
4051	NASDAQ	MELI	Wed, Sep 13, 2023	1393.25	1401.97	1373.49	1397.46
4050	NASDAQ	MELI	Tue, Sep 12, 2023	1416.06	1418.90	1391.07	1399.14
4049	NASDAQ	MELI	Mon, Sep 11, 2023	1424.91	1424.91	1424.91	1424.91
4048	NASDAQ	MELI	Fri, Sep 8, 2023	1436.35	1451.56	1421.48	1428.19
4047	NASDAQ	MELI	Thu, Sep 7, 2023	1407.44	1448.82	1402.01	1436.35
4046	NASDAQ	MELI	Wed, Sep 6, 2023	1428.53	1439.99	1415.99	1425.97
4045	NASDAQ	MELI	Tue, Sep 5, 2023	1415.25	1448.23	1410.00	1435.05
4044	NASDAQ	MELI	Fri, Sep 1, 2023	1402.62	1421.93	1396.65	1421.64
4043	NASDAQ	MELI	Thu, Aug 31, 2023	1340.11	1386.54	1334.66	1372.36
4042	NASDAQ	MELI	Wed, Aug 30, 2023	1310.00	1343.91	1307.63	1343.13
4041	NASDAQ	MELI	Tue, Aug 29, 2023	1252.45	1322.29	1247.89	1304.66
4040	NASDAQ	MELI	Mon, Aug 28, 2023	1245.53	1249.94	1235.00	1249.46
4039	NASDAQ	MELI	Fri, Aug 25, 2023	1221.31	1240.50	1202.01	1237.84
4038	NASDAQ	MELI	Thu, Aug 24, 2023	1261.00	1261.00	1212.01	1215.31
4037	NASDAQ	MELI	Wed, Aug 23, 2023	1245.87	1277.64	1245.87	1258.87
4036	NASDAQ	MELI	Tue, Aug 22, 2023	1248.85	1252.42	1219.83	1242.73
4035	NASDAQ	MELI	Mon, Aug 21, 2023	1207.99	1234.96	1203.12	1228.51
4034	NASDAQ	MELI	Fri, Aug 18, 2023	1183.99	1214.06	1180.58	1199.59
4033	NASDAQ	MELI	Thu, Aug 17, 2023	1253.88	1258.00	1196.04	1196.56
4032	NASDAQ	MELI	Wed, Aug 16, 2023	1282.67	1284.39	1238.37	1247.44
4031	NASDAQ	MELI	Tue, Aug 15, 2023	1280.00	1293.13	1280.00	1286.04
4030	NASDAQ	MELI	Mon, Aug 14, 2023	1305.91	1313.00	1273.92	1296.52
4029	NASDAQ	MELI	Fri, Aug 11, 2023	1360.72	1368.41	1328.47	1330.00
4028	NASDAQ	MELI	Thu, Aug 10, 2023	1345.00	1388.39	1344.34	1387.06
4027	NASDAQ	MELI	Wed, Aug 9, 2023	1347.65	1348.94	1312.09	1312.66
4026	NASDAQ	MELI	Tue, Aug 8, 2023	1348.97	1356.28	1311.40	1328.36
4025	NASDAQ	MELI	Mon, Aug 7, 2023	1315.36	1370.00	1290.01	1358.81
4024	NASDAQ	MELI	Fri, Aug 4, 2023	1321.32	1325.11	1277.29	1296.16
4023	NASDAQ	MELI	Thu, Aug 3, 2023	1225.00	1326.61	1212.69	1323.11
4022	NASDAQ	MELI	Wed, Aug 2, 2023	1184.55	1194.64	1150.01	1164.81
4021	NASDAQ	MELI	Tue, Aug 1, 2023	1236.90	1236.90	1202.52	1210.40
4020	NASDAQ	MELI	Mon, Jul 31, 2023	1235.03	1257.66	1223.66	1238.05
4019	NASDAQ	MELI	Fri, Jul 28, 2023	1193.85	1228.14	1182.39	1225.02
4018	NASDAQ	MELI	Thu, Jul 27, 2023	1193.00	1221.45	1167.25	1169.90
4017	NASDAQ	MELI	Wed, Jul 26, 2023	1181.56	1189.00	1171.00	1176.23
4016	NASDAQ	MELI	Tue, Jul 25, 2023	1201.51	1212.56	1181.16	1181.84
4015	NASDAQ	MELI	Mon, Jul 24, 2023	1221.03	1223.36	1174.07	1198.43
4014	NASDAQ	MELI	Fri, Jul 21, 2023	1209.22	1228.92	1201.99	1221.03
4013	NASDAQ	MELI	Thu, Jul 20, 2023	1210.00	1223.99	1194.13	1198.34
4012	NASDAQ	MELI	Wed, Jul 19, 2023	1219.03	1232.58	1210.94	1225.75
4011	NASDAQ	MELI	Tue, Jul 18, 2023	1170.05	1210.00	1170.05	1208.66
4010	NASDAQ	MELI	Mon, Jul 17, 2023	1128.30	1181.30	1128.30	1179.17
4009	NASDAQ	MELI	Fri, Jul 14, 2023	1141.00	1147.77	1126.84	1135.72
4008	NASDAQ	MELI	Thu, Jul 13, 2023	1153.95	1154.00	1130.00	1146.72
4007	NASDAQ	MELI	Wed, Jul 12, 2023	1143.00	1153.43	1127.35	1141.13
4006	NASDAQ	MELI	Tue, Jul 11, 2023	1087.15	1131.45	1081.37	1121.58
4005	NASDAQ	MELI	Mon, Jul 10, 2023	1108.04	1109.49	1063.02	1087.15
4004	NASDAQ	MELI	Fri, Jul 7, 2023	1166.53	1189.98	1151.05	1153.82
4003	NASDAQ	MELI	Thu, Jul 6, 2023	1221.20	1226.00	1145.50	1153.59
4002	NASDAQ	MELI	Wed, Jul 5, 2023	1193.75	1248.77	1178.30	1247.36
4001	NASDAQ	MELI	Mon, Jul 3, 2023	1190.00	1193.75	1172.09	1193.75
4000	NASDAQ	MELI	Fri, Jun 30, 2023	1188.00	1212.60	1173.26	1184.60
3999	NASDAQ	MELI	Thu, Jun 29, 2023	1211.20	1214.21	1162.39	1171.45
3998	NASDAQ	MELI	Wed, Jun 28, 2023	1156.85	1208.25	1156.85	1207.69
3997	NASDAQ	MELI	Tue, Jun 27, 2023	1173.10	1183.00	1159.29	1162.09
3996	NASDAQ	MELI	Mon, Jun 26, 2023	1220.90	1239.03	1154.50	1155.51
3995	NASDAQ	MELI	Fri, Jun 23, 2023	1221.85	1237.77	1190.03	1226.49
3994	NASDAQ	MELI	Thu, Jun 22, 2023	1211.76	1242.00	1199.50	1241.51
3993	NASDAQ	MELI	Wed, Jun 21, 2023	1199.00	1227.51	1192.00	1210.90
3992	NASDAQ	MELI	Tue, Jun 20, 2023	1190.00	1237.24	1182.00	1197.74
3991	NASDAQ	MELI	Fri, Jun 16, 2023	1224.00	1224.00	1192.60	1194.74
3990	NASDAQ	MELI	Thu, Jun 15, 2023	1206.41	1229.35	1198.29	1223.77
3989	NASDAQ	MELI	Wed, Jun 14, 2023	1209.52	1220.01	1194.04	1211.84
3988	NASDAQ	MELI	Tue, Jun 13, 2023	1252.80	1254.73	1189.05	1209.52
3987	NASDAQ	MELI	Mon, Jun 12, 2023	1209.00	1240.37	1192.20	1238.15
3986	NASDAQ	MELI	Fri, Jun 9, 2023	1219.16	1220.15	1186.11	1208.55
3985	NASDAQ	MELI	Thu, Jun 8, 2023	1205.84	1224.36	1192.34	1209.74
3984	NASDAQ	MELI	Wed, Jun 7, 2023	1253.44	1259.54	1200.88	1208.29
3983	NASDAQ	MELI	Tue, Jun 6, 2023	1282.98	1282.98	1246.10	1254.45
3982	NASDAQ	MELI	Mon, Jun 5, 2023	1268.71	1292.28	1258.16	1289.49
3981	NASDAQ	MELI	Fri, Jun 2, 2023	1279.91	1284.11	1221.07	1270.67
3980	NASDAQ	MELI	Thu, Jun 1, 2023	1240.09	1278.48	1232.00	1258.02
3979	NASDAQ	MELI	Wed, May 31, 2023	1244.36	1248.64	1226.62	1239.00
3978	NASDAQ	MELI	Tue, May 30, 2023	1297.25	1301.98	1242.32	1249.72
3977	NASDAQ	MELI	Fri, May 26, 2023	1252.52	1296.00	1250.65	1282.26
3976	NASDAQ	MELI	Thu, May 25, 2023	1300.42	1307.88	1246.81	1249.91
3975	NASDAQ	MELI	Wed, May 24, 2023	1290.00	1297.19	1261.11	1284.13
3974	NASDAQ	MELI	Tue, May 23, 2023	1328.44	1357.55	1293.00	1299.83
3973	NASDAQ	MELI	Mon, May 22, 2023	1313.33	1365.64	1308.80	1339.62
3972	NASDAQ	MELI	Fri, May 19, 2023	1327.33	1327.33	1300.04	1310.88
3971	NASDAQ	MELI	Thu, May 18, 2023	1320.00	1336.17	1309.20	1332.49
3970	NASDAQ	MELI	Wed, May 17, 2023	1288.25	1330.57	1276.00	1320.15
3969	NASDAQ	MELI	Tue, May 16, 2023	1286.21	1301.67	1268.06	1275.39
3968	NASDAQ	MELI	Mon, May 15, 2023	1289.93	1306.29	1284.17	1296.80
3967	NASDAQ	MELI	Fri, May 12, 2023	1293.93	1295.37	1261.64	1279.67
3966	NASDAQ	MELI	Thu, May 11, 2023	1296.00	1303.00	1281.80	1296.52
3965	NASDAQ	MELI	Wed, May 10, 2023	1268.00	1317.28	1263.09	1288.92
3964	NASDAQ	MELI	Tue, May 9, 2023	1267.56	1281.20	1244.77	1248.05
3963	NASDAQ	MELI	Mon, May 8, 2023	1242.55	1289.41	1242.55	1284.50
3962	NASDAQ	MELI	Fri, May 5, 2023	1225.78	1263.92	1221.94	1243.59
3961	NASDAQ	MELI	Thu, May 4, 2023	1326.05	1336.81	1196.16	1213.38
3960	NASDAQ	MELI	Wed, May 3, 2023	1267.18	1296.73	1256.29	1279.99
3959	NASDAQ	MELI	Tue, May 2, 2023	1292.48	1292.48	1242.67	1255.74
3958	NASDAQ	MELI	Mon, May 1, 2023	1263.22	1298.73	1260.00	1291.65
3957	NASDAQ	MELI	Fri, Apr 28, 2023	1248.38	1294.27	1237.25	1277.49
3956	NASDAQ	MELI	Thu, Apr 27, 2023	1257.97	1257.97	1233.72	1244.92
3955	NASDAQ	MELI	Wed, Apr 26, 2023	1241.96	1259.99	1232.92	1235.63
3954	NASDAQ	MELI	Tue, Apr 25, 2023	1261.78	1262.31	1227.58	1229.55
3953	NASDAQ	MELI	Mon, Apr 24, 2023	1282.00	1285.99	1252.13	1273.62
3952	NASDAQ	MELI	Fri, Apr 21, 2023	1296.23	1304.28	1268.12	1281.92
3951	NASDAQ	MELI	Thu, Apr 20, 2023	1288.28	1308.29	1285.30	1293.77
3950	NASDAQ	MELI	Wed, Apr 19, 2023	1305.31	1324.20	1302.26	1308.29
3949	NASDAQ	MELI	Tue, Apr 18, 2023	1320.60	1337.75	1315.95	1321.47
3948	NASDAQ	MELI	Mon, Apr 17, 2023	1301.52	1315.88	1285.64	1314.74
3947	NASDAQ	MELI	Fri, Apr 14, 2023	1294.17	1319.98	1289.45	1301.88
3946	NASDAQ	MELI	Thu, Apr 13, 2023	1277.39	1304.00	1268.49	1296.12
3945	NASDAQ	MELI	Wed, Apr 12, 2023	1307.46	1314.91	1249.70	1256.04
3944	NASDAQ	MELI	Tue, Apr 11, 2023	1253.58	1288.88	1253.58	1285.06
3943	NASDAQ	MELI	Mon, Apr 10, 2023	1225.22	1252.39	1210.29	1251.62
3942	NASDAQ	MELI	Thu, Apr 6, 2023	1233.90	1253.97	1207.70	1245.00
3941	NASDAQ	MELI	Wed, Apr 5, 2023	1288.28	1295.18	1240.50	1250.05
3940	NASDAQ	MELI	Tue, Apr 4, 2023	1328.00	1329.49	1296.86	1301.90
3939	NASDAQ	MELI	Mon, Apr 3, 2023	1305.00	1317.77	1297.00	1313.64
3938	NASDAQ	MELI	Fri, Mar 31, 2023	1273.88	1325.67	1266.13	1318.06
3937	NASDAQ	MELI	Thu, Mar 30, 2023	1247.99	1269.18	1228.00	1266.80
3936	NASDAQ	MELI	Wed, Mar 29, 2023	1212.67	1230.23	1208.14	1224.88
3935	NASDAQ	MELI	Tue, Mar 28, 2023	1186.09	1198.64	1183.00	1196.74
3934	NASDAQ	MELI	Mon, Mar 27, 2023	1198.00	1215.90	1182.60	1191.79
3933	NASDAQ	MELI	Fri, Mar 24, 2023	1184.28	1197.26	1163.84	1187.28
3932	NASDAQ	MELI	Thu, Mar 23, 2023	1205.92	1236.02	1178.57	1191.55
3931	NASDAQ	MELI	Wed, Mar 22, 2023	1224.20	1225.65	1185.08	1186.63
3930	NASDAQ	MELI	Tue, Mar 21, 2023	1199.25	1234.00	1196.22	1220.42
3929	NASDAQ	MELI	Mon, Mar 20, 2023	1197.28	1198.56	1167.00	1182.75
3928	NASDAQ	MELI	Fri, Mar 17, 2023	1200.17	1208.00	1180.78	1201.15
3927	NASDAQ	MELI	Thu, Mar 16, 2023	1180.00	1228.77	1173.37	1214.74
3926	NASDAQ	MELI	Wed, Mar 15, 2023	1186.73	1200.00	1159.35	1188.96
3925	NASDAQ	MELI	Tue, Mar 14, 2023	1193.30	1216.28	1179.16	1214.96
3924	NASDAQ	MELI	Mon, Mar 13, 2023	1152.78	1180.67	1124.02	1162.33
3923	NASDAQ	MELI	Fri, Mar 10, 2023	1193.00	1201.14	1143.62	1168.04
3922	NASDAQ	MELI	Thu, Mar 9, 2023	1243.77	1268.00	1196.26	1201.79
3921	NASDAQ	MELI	Wed, Mar 8, 2023	1264.72	1265.00	1230.32	1252.57
3920	NASDAQ	MELI	Tue, Mar 7, 2023	1260.96	1268.33	1236.13	1264.91
3919	NASDAQ	MELI	Mon, Mar 6, 2023	1233.00	1273.86	1218.83	1256.26
3918	NASDAQ	MELI	Fri, Mar 3, 2023	1226.48	1227.97	1203.23	1226.74
3917	NASDAQ	MELI	Thu, Mar 2, 2023	1195.00	1223.04	1188.00	1218.52
3916	NASDAQ	MELI	Wed, Mar 1, 2023	1220.85	1225.00	1190.21	1208.72
3915	NASDAQ	MELI	Tue, Feb 28, 2023	1191.99	1223.05	1186.18	1220.00
3914	NASDAQ	MELI	Mon, Feb 27, 2023	1172.84	1192.16	1153.37	1182.99
3913	NASDAQ	MELI	Fri, Feb 24, 2023	1163.25	1181.70	1118.81	1156.88
3912	NASDAQ	MELI	Thu, Feb 23, 2023	1134.88	1142.34	1101.05	1136.26
3911	NASDAQ	MELI	Wed, Feb 22, 2023	1104.67	1134.41	1093.32	1118.26
3910	NASDAQ	MELI	Tue, Feb 21, 2023	1094.90	1123.31	1085.15	1099.33
3909	NASDAQ	MELI	Fri, Feb 17, 2023	1104.70	1112.01	1088.36	1100.87
3908	NASDAQ	MELI	Thu, Feb 16, 2023	1131.75	1156.75	1117.85	1119.64
3907	NASDAQ	MELI	Wed, Feb 15, 2023	1122.00	1164.00	1115.27	1159.60
3906	NASDAQ	MELI	Tue, Feb 14, 2023	1101.93	1147.53	1083.10	1132.31
3905	NASDAQ	MELI	Mon, Feb 13, 2023	1111.16	1126.64	1102.91	1112.32
3904	NASDAQ	MELI	Fri, Feb 10, 2023	1125.77	1129.57	1097.83	1104.95
3903	NASDAQ	MELI	Thu, Feb 9, 2023	1189.98	1194.62	1136.84	1143.65
3902	NASDAQ	MELI	Wed, Feb 8, 2023	1161.70	1192.35	1158.95	1166.90
3901	NASDAQ	MELI	Tue, Feb 7, 2023	1168.24	1177.25	1129.53	1173.81
3900	NASDAQ	MELI	Mon, Feb 6, 2023	1168.70	1188.79	1158.88	1175.44
3899	NASDAQ	MELI	Fri, Feb 3, 2023	1175.70	1223.54	1161.88	1187.25
3898	NASDAQ	MELI	Thu, Feb 2, 2023	1235.92	1250.48	1201.78	1226.58
3897	NASDAQ	MELI	Wed, Feb 1, 2023	1180.00	1222.00	1152.48	1214.29
3896	NASDAQ	MELI	Tue, Jan 31, 2023	1170.01	1183.18	1153.01	1181.69
3895	NASDAQ	MELI	Mon, Jan 30, 2023	1190.62	1210.25	1160.61	1161.80
3894	NASDAQ	MELI	Fri, Jan 27, 2023	1187.35	1233.28	1183.00	1221.27
3893	NASDAQ	MELI	Thu, Jan 26, 2023	1151.31	1190.93	1151.31	1188.58
3892	NASDAQ	MELI	Wed, Jan 25, 2023	1080.00	1133.68	1073.16	1130.64
3891	NASDAQ	MELI	Tue, Jan 24, 2023	1079.23	1113.94	1074.06	1109.91
3890	NASDAQ	MELI	Mon, Jan 23, 2023	1097.67	1121.62	1090.54	1095.00
3889	NASDAQ	MELI	Fri, Jan 20, 2023	1076.65	1101.89	1072.55	1098.09
3888	NASDAQ	MELI	Thu, Jan 19, 2023	1045.37	1085.00	1040.47	1072.74
3887	NASDAQ	MELI	Wed, Jan 18, 2023	1082.12	1108.60	1049.86	1068.92
3886	NASDAQ	MELI	Tue, Jan 17, 2023	1081.27	1089.00	1046.86	1070.00
3885	NASDAQ	MELI	Fri, Jan 13, 2023	1011.15	1091.85	1011.00	1082.92
3884	NASDAQ	MELI	Thu, Jan 12, 2023	983.00	1033.79	933.57	1024.31
3883	NASDAQ	MELI	Wed, Jan 11, 2023	928.29	936.89	911.10	936.80
3882	NASDAQ	MELI	Tue, Jan 10, 2023	897.00	919.19	896.31	915.78
3881	NASDAQ	MELI	Mon, Jan 9, 2023	891.26	920.00	882.00	897.31
3880	NASDAQ	MELI	Fri, Jan 6, 2023	856.09	879.42	847.01	873.47
3879	NASDAQ	MELI	Thu, Jan 5, 2023	827.87	859.96	818.01	856.09
3878	NASDAQ	MELI	Wed, Jan 4, 2023	842.00	849.29	821.98	837.44
3877	NASDAQ	MELI	Tue, Jan 3, 2023	867.58	874.06	815.86	826.11
3876	NASDAQ	MELI	Fri, Dec 30, 2022	846.81	851.06	830.01	846.24
3875	NASDAQ	MELI	Thu, Dec 29, 2022	849.47	874.08	838.05	866.28
3874	NASDAQ	MELI	Wed, Dec 28, 2022	856.44	867.99	838.25	839.57
3873	NASDAQ	MELI	Tue, Dec 27, 2022	872.99	874.38	848.13	854.30
3872	NASDAQ	MELI	Fri, Dec 23, 2022	864.30	879.73	853.08	878.32
3871	NASDAQ	MELI	Thu, Dec 22, 2022	882.97	885.39	863.47	873.26
3870	NASDAQ	MELI	Wed, Dec 21, 2022	877.58	908.99	873.00	900.10
3869	NASDAQ	MELI	Tue, Dec 20, 2022	881.18	907.08	874.87	875.91
3868	NASDAQ	MELI	Mon, Dec 19, 2022	844.24	895.80	843.52	884.27
3867	NASDAQ	MELI	Fri, Dec 16, 2022	830.00	849.61	825.00	843.98
3866	NASDAQ	MELI	Thu, Dec 15, 2022	852.07	854.90	818.22	835.09
3865	NASDAQ	MELI	Wed, Dec 14, 2022	864.06	887.99	855.00	867.30
3864	NASDAQ	MELI	Tue, Dec 13, 2022	931.48	942.09	867.30	870.65
3863	NASDAQ	MELI	Mon, Dec 12, 2022	885.28	894.37	868.50	880.25
3862	NASDAQ	MELI	Fri, Dec 9, 2022	878.37	908.25	872.06	896.48
3861	NASDAQ	MELI	Thu, Dec 8, 2022	872.00	903.92	865.04	884.24
3860	NASDAQ	MELI	Wed, Dec 7, 2022	855.62	880.46	845.02	863.81
3859	NASDAQ	MELI	Tue, Dec 6, 2022	891.37	893.86	852.00	863.09
3858	NASDAQ	MELI	Mon, Dec 5, 2022	933.19	935.94	876.94	881.90
3857	NASDAQ	MELI	Fri, Dec 2, 2022	920.01	957.00	912.00	945.07
3856	NASDAQ	MELI	Thu, Dec 1, 2022	936.76	955.00	921.68	941.01
3855	NASDAQ	MELI	Wed, Nov 30, 2022	893.65	934.17	879.11	930.99
3854	NASDAQ	MELI	Tue, Nov 29, 2022	927.20	927.96	882.10	889.26
3853	NASDAQ	MELI	Mon, Nov 28, 2022	941.10	956.69	920.85	921.34
3852	NASDAQ	MELI	Fri, Nov 25, 2022	957.99	957.99	946.48	951.57
3851	NASDAQ	MELI	Wed, Nov 23, 2022	967.00	975.46	945.63	962.43
3850	NASDAQ	MELI	Tue, Nov 22, 2022	961.00	963.50	915.80	957.16
3849	NASDAQ	MELI	Mon, Nov 21, 2022	948.45	968.15	944.61	963.03
3848	NASDAQ	MELI	Fri, Nov 18, 2022	944.42	966.69	936.00	962.08
3847	NASDAQ	MELI	Thu, Nov 17, 2022	940.00	949.99	910.84	927.13
3846	NASDAQ	MELI	Wed, Nov 16, 2022	988.00	1004.00	964.09	972.82
3845	NASDAQ	MELI	Tue, Nov 15, 2022	1009.74	1039.39	995.55	1020.68
3844	NASDAQ	MELI	Mon, Nov 14, 2022	966.16	982.74	950.30	959.58
3843	NASDAQ	MELI	Fri, Nov 11, 2022	943.33	989.02	932.86	974.89
3842	NASDAQ	MELI	Thu, Nov 10, 2022	964.45	1006.18	922.88	935.53
3841	NASDAQ	MELI	Wed, Nov 9, 2022	921.20	934.50	896.07	897.62
3840	NASDAQ	MELI	Tue, Nov 8, 2022	946.13	957.52	909.77	937.08
3839	NASDAQ	MELI	Mon, Nov 7, 2022	957.00	967.01	914.86	940.78
3838	NASDAQ	MELI	Fri, Nov 4, 2022	947.10	1018.00	919.62	938.57
3837	NASDAQ	MELI	Thu, Nov 3, 2022	848.72	910.76	840.00	870.88
3836	NASDAQ	MELI	Wed, Nov 2, 2022	910.00	913.91	847.00	851.28
3835	NASDAQ	MELI	Tue, Nov 1, 2022	933.16	945.16	910.01	919.34
3834	NASDAQ	MELI	Mon, Oct 31, 2022	874.55	905.65	860.00	901.62
3833	NASDAQ	MELI	Fri, Oct 28, 2022	825.03	881.93	820.31	881.75
3832	NASDAQ	MELI	Thu, Oct 27, 2022	836.95	858.39	829.61	836.82
3831	NASDAQ	MELI	Wed, Oct 26, 2022	855.60	880.67	830.00	833.36
3830	NASDAQ	MELI	Tue, Oct 25, 2022	832.38	878.82	832.38	862.97
3829	NASDAQ	MELI	Mon, Oct 24, 2022	838.74	839.21	792.46	827.16
3828	NASDAQ	MELI	Fri, Oct 21, 2022	811.52	847.78	797.01	844.90
3827	NASDAQ	MELI	Thu, Oct 20, 2022	810.16	852.26	804.01	820.47
3826	NASDAQ	MELI	Wed, Oct 19, 2022	834.38	837.03	801.65	815.45
3825	NASDAQ	MELI	Tue, Oct 18, 2022	901.50	911.52	841.88	853.29
3824	NASDAQ	MELI	Mon, Oct 17, 2022	793.79	853.72	793.79	850.66
3823	NASDAQ	MELI	Fri, Oct 14, 2022	834.40	845.49	754.76	756.88
3822	NASDAQ	MELI	Thu, Oct 13, 2022	777.28	831.13	760.06	822.06
3821	NASDAQ	MELI	Wed, Oct 12, 2022	830.33	837.59	800.61	820.65
3820	NASDAQ	MELI	Tue, Oct 11, 2022	858.03	863.19	817.25	834.67
3819	NASDAQ	MELI	Mon, Oct 10, 2022	883.00	885.26	854.41	872.60
3818	NASDAQ	MELI	Fri, Oct 7, 2022	905.22	906.42	874.01	881.99
3817	NASDAQ	MELI	Thu, Oct 6, 2022	926.88	962.07	926.59	929.18
3816	NASDAQ	MELI	Wed, Oct 5, 2022	919.88	944.30	910.05	933.76
3815	NASDAQ	MELI	Tue, Oct 4, 2022	909.89	955.56	909.89	948.25
3814	NASDAQ	MELI	Mon, Oct 3, 2022	859.42	893.97	832.00	882.30
3813	NASDAQ	MELI	Fri, Sep 30, 2022	818.11	858.55	811.55	827.78
3812	NASDAQ	MELI	Thu, Sep 29, 2022	843.10	850.53	818.92	829.68
3811	NASDAQ	MELI	Wed, Sep 28, 2022	805.37	871.32	801.30	865.24
3810	NASDAQ	MELI	Tue, Sep 27, 2022	821.28	830.00	790.15	804.69
3809	NASDAQ	MELI	Mon, Sep 26, 2022	817.08	833.98	797.09	799.58
3808	NASDAQ	MELI	Fri, Sep 23, 2022	833.75	840.43	808.00	815.01
3807	NASDAQ	MELI	Thu, Sep 22, 2022	876.13	884.90	843.69	850.00
3806	NASDAQ	MELI	Wed, Sep 21, 2022	905.89	931.48	887.36	887.50
3805	NASDAQ	MELI	Tue, Sep 20, 2022	922.58	929.81	903.11	905.69
3804	NASDAQ	MELI	Mon, Sep 19, 2022	900.20	933.70	900.20	933.10
3803	NASDAQ	MELI	Fri, Sep 16, 2022	932.95	933.50	904.88	919.11
3802	NASDAQ	MELI	Thu, Sep 15, 2022	942.34	982.83	942.34	965.78
3801	NASDAQ	MELI	Wed, Sep 14, 2022	947.08	970.86	925.00	960.33
3800	NASDAQ	MELI	Tue, Sep 13, 2022	946.37	969.99	935.00	943.90
3799	NASDAQ	MELI	Mon, Sep 12, 2022	974.83	1011.99	974.83	1002.01
3798	NASDAQ	MELI	Fri, Sep 9, 2022	932.54	976.20	932.54	970.99
3797	NASDAQ	MELI	Thu, Sep 8, 2022	867.86	930.65	866.00	922.54
3796	NASDAQ	MELI	Wed, Sep 7, 2022	858.14	893.64	848.39	887.69
3795	NASDAQ	MELI	Tue, Sep 6, 2022	855.33	871.64	831.35	857.93
3794	NASDAQ	MELI	Fri, Sep 2, 2022	872.00	883.24	847.15	855.91
3793	NASDAQ	MELI	Thu, Sep 1, 2022	833.28	860.00	812.46	858.79
3792	NASDAQ	MELI	Wed, Aug 31, 2022	868.11	886.29	851.63	855.36
3791	NASDAQ	MELI	Tue, Aug 30, 2022	890.00	903.45	849.25	862.10
3790	NASDAQ	MELI	Mon, Aug 29, 2022	854.01	891.62	853.28	875.17
3789	NASDAQ	MELI	Fri, Aug 26, 2022	920.00	934.60	877.79	877.80
3788	NASDAQ	MELI	Thu, Aug 25, 2022	909.02	919.84	896.10	919.18
3787	NASDAQ	MELI	Wed, Aug 24, 2022	881.29	917.44	879.50	898.00
3786	NASDAQ	MELI	Tue, Aug 23, 2022	889.00	908.16	875.71	887.04
3785	NASDAQ	MELI	Mon, Aug 22, 2022	880.88	894.93	860.00	878.09
3784	NASDAQ	MELI	Fri, Aug 19, 2022	950.00	952.07	904.21	909.76
3783	NASDAQ	MELI	Thu, Aug 18, 2022	995.00	995.00	975.46	977.52
3782	NASDAQ	MELI	Wed, Aug 17, 2022	1030.00	1039.31	990.00	997.90
3781	NASDAQ	MELI	Tue, Aug 16, 2022	1070.41	1080.00	1040.46	1053.75
3780	NASDAQ	MELI	Mon, Aug 15, 2022	1073.00	1095.34	1067.09	1082.66
3779	NASDAQ	MELI	Fri, Aug 12, 2022	1050.00	1083.60	1042.66	1081.08
3778	NASDAQ	MELI	Thu, Aug 11, 2022	1076.88	1090.60	1021.03	1032.47
3777	NASDAQ	MELI	Wed, Aug 10, 2022	1050.00	1076.76	1041.57	1064.23
3776	NASDAQ	MELI	Tue, Aug 9, 2022	1015.80	1015.80	972.73	995.50
3775	NASDAQ	MELI	Mon, Aug 8, 2022	1042.08	1074.50	1018.00	1024.25
3774	NASDAQ	MELI	Fri, Aug 5, 2022	1014.72	1056.54	1007.24	1024.81
3773	NASDAQ	MELI	Thu, Aug 4, 2022	994.50	1084.99	993.00	1034.83
3772	NASDAQ	MELI	Wed, Aug 3, 2022	852.56	892.97	848.84	890.87
3771	NASDAQ	MELI	Tue, Aug 2, 2022	798.76	849.00	798.76	837.59
3770	NASDAQ	MELI	Mon, Aug 1, 2022	805.54	838.97	785.00	813.97
3769	NASDAQ	MELI	Fri, Jul 29, 2022	818.21	825.00	794.16	813.71
3768	NASDAQ	MELI	Thu, Jul 28, 2022	792.72	811.57	766.60	803.75
3767	NASDAQ	MELI	Wed, Jul 27, 2022	743.96	794.95	740.74	791.67
3766	NASDAQ	MELI	Tue, Jul 26, 2022	740.49	743.85	720.84	727.79
3765	NASDAQ	MELI	Mon, Jul 25, 2022	766.00	773.97	751.00	762.78
3764	NASDAQ	MELI	Fri, Jul 22, 2022	783.00	802.42	752.96	763.92
3763	NASDAQ	MELI	Thu, Jul 21, 2022	771.52	790.76	765.93	789.20
3762	NASDAQ	MELI	Wed, Jul 20, 2022	725.17	784.45	724.65	779.68
3761	NASDAQ	MELI	Tue, Jul 19, 2022	713.81	725.63	694.64	724.75
3760	NASDAQ	MELI	Mon, Jul 18, 2022	700.20	723.66	680.82	691.84
3759	NASDAQ	MELI	Fri, Jul 15, 2022	658.00	698.51	657.72	689.99
3758	NASDAQ	MELI	Thu, Jul 14, 2022	648.34	665.00	630.23	655.69
3757	NASDAQ	MELI	Wed, Jul 13, 2022	633.00	666.20	615.54	655.75
3756	NASDAQ	MELI	Tue, Jul 12, 2022	663.20	678.41	643.59	653.63
3755	NASDAQ	MELI	Mon, Jul 11, 2022	696.32	696.33	654.56	659.92
3754	NASDAQ	MELI	Fri, Jul 8, 2022	702.22	720.59	682.20	708.63
3753	NASDAQ	MELI	Thu, Jul 7, 2022	705.53	727.17	700.74	721.62
3752	NASDAQ	MELI	Wed, Jul 6, 2022	722.09	728.41	697.01	704.55
3751	NASDAQ	MELI	Tue, Jul 5, 2022	649.02	719.82	627.86	713.57
3750	NASDAQ	MELI	Fri, Jul 1, 2022	642.62	665.95	631.87	659.95
3749	NASDAQ	MELI	Thu, Jun 30, 2022	646.38	653.32	611.46	636.87
3748	NASDAQ	MELI	Wed, Jun 29, 2022	657.71	672.09	638.18	660.13
3747	NASDAQ	MELI	Tue, Jun 28, 2022	721.00	726.72	659.09	665.00
3746	NASDAQ	MELI	Mon, Jun 27, 2022	745.39	752.66	711.52	717.31
3745	NASDAQ	MELI	Fri, Jun 24, 2022	713.91	745.90	712.47	739.46
3744	NASDAQ	MELI	Thu, Jun 23, 2022	684.49	710.00	674.75	698.64
3743	NASDAQ	MELI	Wed, Jun 22, 2022	639.95	695.68	638.12	677.40
3742	NASDAQ	MELI	Tue, Jun 21, 2022	654.80	673.59	645.87	656.70
3741	NASDAQ	MELI	Fri, Jun 17, 2022	625.24	648.62	614.00	635.22
3740	NASDAQ	MELI	Thu, Jun 16, 2022	633.10	641.68	609.05	612.70
3739	NASDAQ	MELI	Wed, Jun 15, 2022	629.32	683.85	629.12	672.69
3738	NASDAQ	MELI	Tue, Jun 14, 2022	630.96	634.67	600.69	616.40
3737	NASDAQ	MELI	Mon, Jun 13, 2022	643.96	659.96	615.23	626.94
3736	NASDAQ	MELI	Fri, Jun 10, 2022	730.63	735.86	689.02	691.69
3735	NASDAQ	MELI	Thu, Jun 9, 2022	803.49	810.00	746.18	748.41
3734	NASDAQ	MELI	Wed, Jun 8, 2022	824.12	848.19	813.48	824.62
3733	NASDAQ	MELI	Tue, Jun 7, 2022	797.43	835.00	782.96	824.68
3732	NASDAQ	MELI	Mon, Jun 6, 2022	818.37	824.83	794.01	803.99
3731	NASDAQ	MELI	Fri, Jun 3, 2022	815.19	826.15	787.62	788.90
3730	NASDAQ	MELI	Thu, Jun 2, 2022	770.00	837.81	770.00	836.74
3729	NASDAQ	MELI	Wed, Jun 1, 2022	797.56	806.84	741.96	762.24
3728	NASDAQ	MELI	Tue, May 31, 2022	807.00	812.18	765.75	785.88
3727	NASDAQ	MELI	Fri, May 27, 2022	802.36	818.64	785.01	811.44
3726	NASDAQ	MELI	Thu, May 26, 2022	725.22	788.79	718.01	783.44
3725	NASDAQ	MELI	Wed, May 25, 2022	703.62	734.53	696.80	723.00
3724	NASDAQ	MELI	Tue, May 24, 2022	745.12	745.12	690.50	699.86
3723	NASDAQ	MELI	Mon, May 23, 2022	775.93	782.83	736.90	774.30
3722	NASDAQ	MELI	Fri, May 20, 2022	824.71	832.95	732.00	775.65
3721	NASDAQ	MELI	Thu, May 19, 2022	752.60	823.33	752.60	801.57
3720	NASDAQ	MELI	Wed, May 18, 2022	802.01	824.85	745.77	749.30
3719	NASDAQ	MELI	Tue, May 17, 2022	815.01	835.32	772.78	834.88
3718	NASDAQ	MELI	Mon, May 16, 2022	774.21	823.00	767.06	787.81
3717	NASDAQ	MELI	Fri, May 13, 2022	751.00	805.88	738.83	794.96
3716	NASDAQ	MELI	Thu, May 12, 2022	655.00	747.12	640.00	722.93
3715	NASDAQ	MELI	Wed, May 11, 2022	771.80	774.99	674.53	679.68
3714	NASDAQ	MELI	Tue, May 10, 2022	808.08	836.13	766.12	774.44
3713	NASDAQ	MELI	Mon, May 9, 2022	892.94	899.43	764.01	770.99
3712	NASDAQ	MELI	Fri, May 6, 2022	960.01	986.00	883.67	927.55
3711	NASDAQ	MELI	Thu, May 5, 2022	993.00	994.49	900.42	913.22
3710	NASDAQ	MELI	Wed, May 4, 2022	981.60	1028.99	925.00	1023.21
3709	NASDAQ	MELI	Tue, May 3, 2022	998.91	1034.76	981.01	996.64
3708	NASDAQ	MELI	Mon, May 2, 2022	972.12	1006.87	958.61	1002.79
3707	NASDAQ	MELI	Fri, Apr 29, 2022	1029.18	1050.49	965.82	973.63
3706	NASDAQ	MELI	Thu, Apr 28, 2022	1044.00	1056.95	1002.79	1040.00
3705	NASDAQ	MELI	Wed, Apr 27, 2022	1006.29	1066.14	1005.86	1024.74
3704	NASDAQ	MELI	Tue, Apr 26, 2022	1017.23	1038.82	1006.49	1019.84
3703	NASDAQ	MELI	Mon, Apr 25, 2022	972.80	1043.39	968.89	1041.92
3702	NASDAQ	MELI	Fri, Apr 22, 2022	1010.00	1029.94	967.33	979.82
3701	NASDAQ	MELI	Thu, Apr 21, 2022	1100.00	1111.22	1010.82	1014.01
3700	NASDAQ	MELI	Wed, Apr 20, 2022	1137.80	1137.80	1078.57	1080.16
3699	NASDAQ	MELI	Tue, Apr 19, 2022	1055.45	1139.34	1055.45	1130.35
3698	NASDAQ	MELI	Mon, Apr 18, 2022	1050.00	1081.60	1031.20	1070.04
3697	NASDAQ	MELI	Thu, Apr 14, 2022	1120.00	1129.74	1059.11	1060.34
3696	NASDAQ	MELI	Wed, Apr 13, 2022	1115.00	1144.04	1104.03	1135.75
3695	NASDAQ	MELI	Tue, Apr 12, 2022	1165.43	1185.87	1113.85	1115.98
3694	NASDAQ	MELI	Mon, Apr 11, 2022	1136.17	1154.50	1116.15	1125.69
3693	NASDAQ	MELI	Fri, Apr 8, 2022	1157.94	1178.90	1139.12	1160.80
3692	NASDAQ	MELI	Thu, Apr 7, 2022	1155.00	1192.49	1145.82	1173.14
3691	NASDAQ	MELI	Wed, Apr 6, 2022	1190.00	1190.00	1137.16	1163.97
3690	NASDAQ	MELI	Tue, Apr 5, 2022	1263.99	1265.30	1204.73	1218.15
3689	NASDAQ	MELI	Mon, Apr 4, 2022	1240.00	1275.82	1227.00	1265.01
3688	NASDAQ	MELI	Fri, Apr 1, 2022	1213.63	1251.56	1205.17	1224.13
3687	NASDAQ	MELI	Thu, Mar 31, 2022	1212.45	1223.93	1188.32	1189.48
3686	NASDAQ	MELI	Wed, Mar 30, 2022	1239.30	1255.51	1192.81	1209.85
3685	NASDAQ	MELI	Tue, Mar 29, 2022	1245.67	1267.67	1221.99	1256.50
3684	NASDAQ	MELI	Mon, Mar 28, 2022	1160.51	1230.00	1160.51	1225.16
3683	NASDAQ	MELI	Fri, Mar 25, 2022	1226.32	1234.99	1150.70	1166.33
3682	NASDAQ	MELI	Thu, Mar 24, 2022	1211.57	1239.91	1174.42	1236.44
3681	NASDAQ	MELI	Wed, Mar 23, 2022	1195.74	1258.17	1172.00	1212.45
3680	NASDAQ	MELI	Tue, Mar 22, 2022	1154.72	1222.12	1154.72	1215.07
3679	NASDAQ	MELI	Mon, Mar 21, 2022	1160.00	1182.50	1121.37	1153.84
3678	NASDAQ	MELI	Fri, Mar 18, 2022	1133.28	1191.47	1120.51	1185.53
3677	NASDAQ	MELI	Thu, Mar 17, 2022	1068.54	1150.42	1045.73	1149.09
3676	NASDAQ	MELI	Wed, Mar 16, 2022	975.78	1076.14	975.78	1075.97
3675	NASDAQ	MELI	Tue, Mar 15, 2022	884.12	954.73	884.02	952.34
3674	NASDAQ	MELI	Mon, Mar 14, 2022	887.92	928.48	877.69	882.47
3673	NASDAQ	MELI	Fri, Mar 11, 2022	955.29	955.29	891.63	891.69
3672	NASDAQ	MELI	Thu, Mar 10, 2022	961.07	962.72	913.42	931.29
3671	NASDAQ	MELI	Wed, Mar 9, 2022	955.55	993.53	936.00	984.76
3670	NASDAQ	MELI	Tue, Mar 8, 2022	950.00	976.67	913.84	914.78
3669	NASDAQ	MELI	Mon, Mar 7, 2022	1067.99	1069.88	956.37	957.87
3668	NASDAQ	MELI	Fri, Mar 4, 2022	1084.90	1107.33	1048.89	1055.78
3667	NASDAQ	MELI	Thu, Mar 3, 2022	1152.00	1154.29	1088.05	1096.76
3666	NASDAQ	MELI	Wed, Mar 2, 2022	1126.28	1148.46	1064.30	1140.90
3665	NASDAQ	MELI	Tue, Mar 1, 2022	1129.73	1176.76	1111.63	1124.52
3664	NASDAQ	MELI	Mon, Feb 28, 2022	1093.39	1151.00	1093.39	1126.65
3663	NASDAQ	MELI	Fri, Feb 25, 2022	1042.63	1118.33	1026.93	1111.39
3662	NASDAQ	MELI	Thu, Feb 24, 2022	861.77	1037.98	858.99	1033.59
3661	NASDAQ	MELI	Wed, Feb 23, 2022	993.00	996.15	918.38	920.57
3660	NASDAQ	MELI	Tue, Feb 22, 2022	913.00	938.00	873.40	887.86
3659	NASDAQ	MELI	Fri, Feb 18, 2022	1030.61	1030.61	936.01	937.26
3658	NASDAQ	MELI	Thu, Feb 17, 2022	1110.64	1125.05	1017.02	1021.07
3657	NASDAQ	MELI	Wed, Feb 16, 2022	1166.24	1166.24	1095.54	1133.84
3656	NASDAQ	MELI	Tue, Feb 15, 2022	1146.31	1176.87	1145.87	1170.30
3655	NASDAQ	MELI	Mon, Feb 14, 2022	1091.12	1136.36	1075.05	1119.01
3654	NASDAQ	MELI	Fri, Feb 11, 2022	1114.24	1145.00	1079.40	1091.09
3653	NASDAQ	MELI	Thu, Feb 10, 2022	1092.64	1156.76	1085.93	1122.42
3652	NASDAQ	MELI	Wed, Feb 9, 2022	1088.99	1134.72	1068.42	1133.20
3651	NASDAQ	MELI	Tue, Feb 8, 2022	1021.91	1056.73	1015.00	1050.87
3650	NASDAQ	MELI	Mon, Feb 7, 2022	1040.00	1077.21	1033.12	1035.14
3649	NASDAQ	MELI	Fri, Feb 4, 2022	1004.80	1055.29	984.00	1035.33
3648	NASDAQ	MELI	Thu, Feb 3, 2022	1037.29	1047.21	994.19	999.74
3647	NASDAQ	MELI	Wed, Feb 2, 2022	1153.25	1153.47	1078.03	1082.60
3646	NASDAQ	MELI	Tue, Feb 1, 2022	1145.00	1150.00	1097.98	1138.11
3645	NASDAQ	MELI	Mon, Jan 31, 2022	1055.87	1138.57	1055.87	1132.06
3644	NASDAQ	MELI	Fri, Jan 28, 2022	992.50	1050.78	971.60	1048.63
3643	NASDAQ	MELI	Thu, Jan 27, 2022	1002.34	1033.13	981.05	992.50
3642	NASDAQ	MELI	Wed, Jan 26, 2022	1036.00	1047.10	965.66	975.64
3641	NASDAQ	MELI	Tue, Jan 25, 2022	998.54	1034.00	982.95	1001.65
3640	NASDAQ	MELI	Mon, Jan 24, 2022	1009.00	1028.88	957.60	1026.63
3639	NASDAQ	MELI	Fri, Jan 21, 2022	1080.73	1115.21	1046.47	1052.56
3638	NASDAQ	MELI	Thu, Jan 20, 2022	1079.31	1148.87	1077.97	1091.31
3637	NASDAQ	MELI	Wed, Jan 19, 2022	1108.00	1120.91	1057.23	1060.94
3636	NASDAQ	MELI	Tue, Jan 18, 2022	1092.10	1148.26	1087.26	1100.75
3635	NASDAQ	MELI	Fri, Jan 14, 2022	1103.51	1143.36	1101.94	1122.74
3634	NASDAQ	MELI	Thu, Jan 13, 2022	1208.54	1208.54	1124.14	1131.01
3633	NASDAQ	MELI	Wed, Jan 12, 2022	1186.80	1227.31	1151.01	1210.91
3632	NASDAQ	MELI	Tue, Jan 11, 2022	1056.63	1175.60	1052.11	1166.07
3631	NASDAQ	MELI	Mon, Jan 10, 2022	1048.42	1057.76	1001.01	1053.31
3630	NASDAQ	MELI	Fri, Jan 7, 2022	1116.88	1144.51	1072.91	1085.36
3629	NASDAQ	MELI	Thu, Jan 6, 2022	1105.60	1160.33	1101.19	1156.78
3628	NASDAQ	MELI	Wed, Jan 5, 2022	1205.23	1214.38	1112.52	1129.69
3627	NASDAQ	MELI	Tue, Jan 4, 2022	1322.02	1338.95	1231.50	1241.38
3626	NASDAQ	MELI	Mon, Jan 3, 2022	1355.01	1360.77	1287.69	1332.94
3625	NASDAQ	MELI	Fri, Dec 31, 2021	1350.53	1365.97	1342.71	1348.40
3624	NASDAQ	MELI	Thu, Dec 30, 2021	1323.50	1359.61	1320.02	1356.46
3623	NASDAQ	MELI	Wed, Dec 29, 2021	1309.97	1330.00	1305.45	1323.56
3622	NASDAQ	MELI	Tue, Dec 28, 2021	1309.83	1331.41	1301.24	1316.28
3621	NASDAQ	MELI	Mon, Dec 27, 2021	1275.00	1310.52	1273.00	1299.11
3620	NASDAQ	MELI	Thu, Dec 23, 2021	1225.97	1265.66	1216.29	1262.73
3619	NASDAQ	MELI	Wed, Dec 22, 2021	1219.00	1241.00	1213.68	1227.94
3618	NASDAQ	MELI	Tue, Dec 21, 2021	1195.00	1232.00	1179.22	1224.51
3617	NASDAQ	MELI	Mon, Dec 20, 2021	1150.26	1200.00	1138.64	1187.36
3616	NASDAQ	MELI	Fri, Dec 17, 2021	1167.24	1200.82	1135.09	1187.55
3615	NASDAQ	MELI	Thu, Dec 16, 2021	1231.60	1260.30	1161.70	1178.03
3614	NASDAQ	MELI	Wed, Dec 15, 2021	1181.44	1219.75	1155.10	1210.12
3613	NASDAQ	MELI	Tue, Dec 14, 2021	1157.46	1193.19	1150.00	1190.40
3612	NASDAQ	MELI	Mon, Dec 13, 2021	1141.96	1183.00	1125.03	1180.00
3611	NASDAQ	MELI	Fri, Dec 10, 2021	1150.00	1184.99	1126.92	1144.50
3610	NASDAQ	MELI	Thu, Dec 9, 2021	1202.06	1221.19	1131.04	1131.84
3609	NASDAQ	MELI	Wed, Dec 8, 2021	1176.16	1211.65	1170.00	1210.40
3608	NASDAQ	MELI	Tue, Dec 7, 2021	1160.00	1197.94	1160.00	1178.26
3607	NASDAQ	MELI	Mon, Dec 6, 2021	1050.00	1116.84	1018.73	1112.14
3606	NASDAQ	MELI	Fri, Dec 3, 2021	1138.14	1138.14	1040.84	1052.95
3605	NASDAQ	MELI	Thu, Dec 2, 2021	1110.01	1140.00	1090.12	1129.22
3604	NASDAQ	MELI	Wed, Dec 1, 2021	1214.67	1215.00	1104.04	1104.20
3603	NASDAQ	MELI	Tue, Nov 30, 2021	1230.00	1246.99	1185.00	1188.41
3602	NASDAQ	MELI	Mon, Nov 29, 2021	1286.92	1292.45	1223.34	1234.10
3601	NASDAQ	MELI	Fri, Nov 26, 2021	1294.71	1296.63	1244.00	1258.71
3600	NASDAQ	MELI	Wed, Nov 24, 2021	1282.58	1308.30	1263.00	1273.00
3599	NASDAQ	MELI	Tue, Nov 23, 2021	1315.00	1337.21	1273.85	1285.00
3598	NASDAQ	MELI	Mon, Nov 22, 2021	1429.13	1435.00	1311.68	1314.83
3597	NASDAQ	MELI	Fri, Nov 19, 2021	1451.18	1454.58	1394.01	1401.27
3596	NASDAQ	MELI	Thu, Nov 18, 2021	1485.01	1486.70	1428.21	1446.10
3595	NASDAQ	MELI	Wed, Nov 17, 2021	1540.01	1540.99	1477.79	1487.33
3594	NASDAQ	MELI	Tue, Nov 16, 2021	1515.01	1550.00	1515.00	1541.55
3593	NASDAQ	MELI	Mon, Nov 15, 2021	1603.62	1642.61	1601.92	1633.21
3592	NASDAQ	MELI	Fri, Nov 12, 2021	1594.90	1607.50	1563.22	1597.15
3591	NASDAQ	MELI	Thu, Nov 11, 2021	1614.84	1626.67	1575.50	1577.08
3590	NASDAQ	MELI	Wed, Nov 10, 2021	1687.31	1698.35	1570.64	1592.22
3589	NASDAQ	MELI	Tue, Nov 9, 2021	1674.86	1711.02	1660.14	1709.98
3588	NASDAQ	MELI	Mon, Nov 8, 2021	1644.38	1664.98	1610.95	1650.00
3587	NASDAQ	MELI	Fri, Nov 5, 2021	1652.50	1705.14	1605.00	1629.76
3586	NASDAQ	MELI	Thu, Nov 4, 2021	1524.44	1568.72	1524.44	1556.49
3585	NASDAQ	MELI	Wed, Nov 3, 2021	1522.44	1546.70	1508.55	1531.93
3584	NASDAQ	MELI	Tue, Nov 2, 2021	1498.25	1509.42	1479.82	1508.71
3583	NASDAQ	MELI	Mon, Nov 1, 2021	1485.58	1500.00	1471.74	1489.66
3582	NASDAQ	MELI	Fri, Oct 29, 2021	1501.99	1504.33	1477.48	1481.02
3581	NASDAQ	MELI	Thu, Oct 28, 2021	1500.00	1528.52	1481.88	1516.87
3580	NASDAQ	MELI	Wed, Oct 27, 2021	1543.78	1549.00	1499.05	1500.00
3579	NASDAQ	MELI	Tue, Oct 26, 2021	1545.60	1552.18	1517.54	1544.66
3578	NASDAQ	MELI	Mon, Oct 25, 2021	1521.35	1561.86	1521.35	1536.51
3577	NASDAQ	MELI	Fri, Oct 22, 2021	1581.55	1583.43	1499.47	1503.78
3576	NASDAQ	MELI	Thu, Oct 21, 2021	1606.16	1613.86	1569.00	1583.94
3575	NASDAQ	MELI	Wed, Oct 20, 2021	1608.00	1614.45	1580.43	1604.01
3574	NASDAQ	MELI	Tue, Oct 19, 2021	1605.71	1619.35	1582.95	1591.26
3573	NASDAQ	MELI	Mon, Oct 18, 2021	1569.11	1610.00	1551.55	1592.62
3572	NASDAQ	MELI	Fri, Oct 15, 2021	1532.64	1572.86	1531.50	1563.09
3571	NASDAQ	MELI	Thu, Oct 14, 2021	1536.62	1544.10	1514.51	1524.25
3570	NASDAQ	MELI	Wed, Oct 13, 2021	1479.09	1524.19	1471.77	1518.43
3569	NASDAQ	MELI	Tue, Oct 12, 2021	1472.98	1488.99	1454.74	1461.25
3568	NASDAQ	MELI	Mon, Oct 11, 2021	1500.04	1506.36	1452.39	1459.32
3567	NASDAQ	MELI	Fri, Oct 8, 2021	1557.67	1571.46	1505.10	1511.19
3566	NASDAQ	MELI	Thu, Oct 7, 2021	1574.93	1580.65	1544.11	1554.04
3565	NASDAQ	MELI	Wed, Oct 6, 2021	1560.00	1577.19	1524.84	1548.57
3564	NASDAQ	MELI	Tue, Oct 5, 2021	1596.00	1603.73	1577.18	1585.44
3563	NASDAQ	MELI	Mon, Oct 4, 2021	1647.52	1650.90	1584.40	1592.75
3562	NASDAQ	MELI	Fri, Oct 1, 2021	1692.15	1700.39	1650.07	1667.60
3561	NASDAQ	MELI	Thu, Sep 30, 2021	1665.97	1696.58	1641.01	1679.40
3560	NASDAQ	MELI	Wed, Sep 29, 2021	1697.34	1720.00	1648.57	1662.99
3559	NASDAQ	MELI	Tue, Sep 28, 2021	1720.00	1736.02	1665.00	1682.01
3558	NASDAQ	MELI	Mon, Sep 27, 2021	1842.56	1844.95	1755.58	1768.15
3557	NASDAQ	MELI	Fri, Sep 24, 2021	1858.70	1876.94	1830.00	1869.62
3556	NASDAQ	MELI	Thu, Sep 23, 2021	1895.00	1913.77	1869.00	1886.49
3555	NASDAQ	MELI	Wed, Sep 22, 2021	1850.76	1888.84	1840.90	1879.49
3554	NASDAQ	MELI	Tue, Sep 21, 2021	1827.79	1862.67	1817.69	1838.59
3553	NASDAQ	MELI	Mon, Sep 20, 2021	1821.13	1857.14	1777.95	1820.70
3552	NASDAQ	MELI	Fri, Sep 17, 2021	1892.94	1903.66	1871.80	1878.23
3551	NASDAQ	MELI	Thu, Sep 16, 2021	1883.68	1905.32	1875.00	1881.35
3550	NASDAQ	MELI	Wed, Sep 15, 2021	1846.00	1898.62	1836.80	1889.26
3549	NASDAQ	MELI	Tue, Sep 14, 2021	1861.31	1875.00	1837.53	1856.34
3548	NASDAQ	MELI	Mon, Sep 13, 2021	1858.78	1868.24	1811.79	1852.61
3547	NASDAQ	MELI	Fri, Sep 10, 2021	1904.99	1922.56	1847.25	1847.41
3546	NASDAQ	MELI	Thu, Sep 9, 2021	1901.72	1916.68	1879.31	1883.41
3545	NASDAQ	MELI	Wed, Sep 8, 2021	1949.56	1949.56	1882.19	1906.14
3544	NASDAQ	MELI	Tue, Sep 7, 2021	1953.12	1962.79	1920.00	1953.83
3543	NASDAQ	MELI	Fri, Sep 3, 2021	1928.88	1962.00	1924.62	1946.01
3542	NASDAQ	MELI	Thu, Sep 2, 2021	1903.08	1970.13	1903.08	1931.33
3541	NASDAQ	MELI	Wed, Sep 1, 2021	1878.00	1915.41	1876.15	1896.51
3540	NASDAQ	MELI	Tue, Aug 31, 2021	1890.00	1891.07	1848.22	1867.45
3539	NASDAQ	MELI	Mon, Aug 30, 2021	1853.55	1910.00	1853.55	1878.90
3538	NASDAQ	MELI	Fri, Aug 27, 2021	1835.00	1874.56	1830.92	1865.00
3537	NASDAQ	MELI	Thu, Aug 26, 2021	1864.49	1864.49	1827.51	1835.68
3536	NASDAQ	MELI	Wed, Aug 25, 2021	1860.87	1872.30	1844.45	1871.94
3535	NASDAQ	MELI	Tue, Aug 24, 2021	1834.38	1865.89	1825.10	1855.29
3534	NASDAQ	MELI	Mon, Aug 23, 2021	1793.01	1817.49	1771.21	1810.00
3533	NASDAQ	MELI	Fri, Aug 20, 2021	1756.00	1799.48	1753.50	1786.54
3532	NASDAQ	MELI	Thu, Aug 19, 2021	1762.00	1804.89	1746.02	1759.96
3531	NASDAQ	MELI	Wed, Aug 18, 2021	1769.32	1804.27	1762.83	1784.13
3530	NASDAQ	MELI	Tue, Aug 17, 2021	1761.35	1778.79	1744.64	1767.99
3529	NASDAQ	MELI	Mon, Aug 16, 2021	1850.00	1865.15	1781.43	1795.00
3528	NASDAQ	MELI	Fri, Aug 13, 2021	1831.75	1860.46	1818.43	1851.60
3527	NASDAQ	MELI	Thu, Aug 12, 2021	1877.30	1887.07	1833.24	1842.67
3526	NASDAQ	MELI	Wed, Aug 11, 2021	1879.27	1899.33	1847.54	1887.57
3525	NASDAQ	MELI	Tue, Aug 10, 2021	1772.84	1878.94	1767.55	1878.53
3524	NASDAQ	MELI	Mon, Aug 9, 2021	1765.22	1767.31	1736.42	1755.74
3523	NASDAQ	MELI	Fri, Aug 6, 2021	1776.83	1780.00	1741.60	1756.27
3522	NASDAQ	MELI	Thu, Aug 5, 2021	1674.12	1812.95	1674.12	1786.11
3521	NASDAQ	MELI	Wed, Aug 4, 2021	1568.00	1587.50	1553.27	1570.00
3520	NASDAQ	MELI	Tue, Aug 3, 2021	1581.70	1592.97	1542.90	1575.70
3519	NASDAQ	MELI	Mon, Aug 2, 2021	1587.91	1601.48	1539.74	1578.65
3518	NASDAQ	MELI	Fri, Jul 30, 2021	1609.07	1618.00	1555.02	1568.70
3517	NASDAQ	MELI	Thu, Jul 29, 2021	1640.42	1651.80	1610.00	1641.52
3516	NASDAQ	MELI	Wed, Jul 28, 2021	1587.28	1640.30	1586.52	1637.03
3515	NASDAQ	MELI	Tue, Jul 27, 2021	1580.00	1585.85	1524.95	1580.00
3514	NASDAQ	MELI	Mon, Jul 26, 2021	1610.00	1618.88	1581.93	1585.71
3513	NASDAQ	MELI	Fri, Jul 23, 2021	1602.83	1626.05	1586.37	1613.81
3512	NASDAQ	MELI	Thu, Jul 22, 2021	1559.35	1602.00	1556.64	1591.22
3511	NASDAQ	MELI	Wed, Jul 21, 2021	1539.99	1555.10	1525.69	1550.17
3510	NASDAQ	MELI	Tue, Jul 20, 2021	1507.19	1553.97	1483.42	1542.15
3509	NASDAQ	MELI	Mon, Jul 19, 2021	1488.71	1507.44	1471.23	1497.27
3508	NASDAQ	MELI	Fri, Jul 16, 2021	1525.00	1538.17	1504.25	1512.51
3507	NASDAQ	MELI	Thu, Jul 15, 2021	1507.00	1525.40	1484.70	1508.48
3506	NASDAQ	MELI	Wed, Jul 14, 2021	1559.91	1579.02	1505.94	1507.01
3505	NASDAQ	MELI	Tue, Jul 13, 2021	1519.94	1576.52	1510.33	1548.21
3504	NASDAQ	MELI	Mon, Jul 12, 2021	1555.01	1562.30	1515.27	1526.00
3503	NASDAQ	MELI	Fri, Jul 9, 2021	1528.05	1561.92	1515.52	1554.97
3502	NASDAQ	MELI	Thu, Jul 8, 2021	1513.66	1529.00	1477.11	1526.93
3501	NASDAQ	MELI	Wed, Jul 7, 2021	1563.88	1572.32	1534.91	1540.90
3500	NASDAQ	MELI	Tue, Jul 6, 2021	1557.51	1574.00	1539.11	1553.96
3499	NASDAQ	MELI	Fri, Jul 2, 2021	1550.48	1570.62	1536.50	1551.96
3498	NASDAQ	MELI	Thu, Jul 1, 2021	1554.39	1558.82	1516.42	1544.99
3497	NASDAQ	MELI	Wed, Jun 30, 2021	1581.00	1584.87	1552.01	1557.79
3496	NASDAQ	MELI	Tue, Jun 29, 2021	1573.92	1583.94	1544.47	1583.00
3495	NASDAQ	MELI	Mon, Jun 28, 2021	1551.00	1576.65	1545.00	1570.72
3494	NASDAQ	MELI	Fri, Jun 25, 2021	1554.10	1576.21	1525.00	1541.72
3493	NASDAQ	MELI	Thu, Jun 24, 2021	1550.00	1561.94	1534.75	1542.39
3492	NASDAQ	MELI	Wed, Jun 23, 2021	1520.45	1535.93	1504.04	1532.76
3491	NASDAQ	MELI	Tue, Jun 22, 2021	1477.00	1515.10	1474.38	1505.00
3490	NASDAQ	MELI	Mon, Jun 21, 2021	1468.60	1485.02	1440.35	1476.34
3489	NASDAQ	MELI	Fri, Jun 18, 2021	1465.10	1482.73	1460.00	1468.06
3488	NASDAQ	MELI	Thu, Jun 17, 2021	1410.00	1468.41	1409.01	1462.58
3487	NASDAQ	MELI	Wed, Jun 16, 2021	1410.54	1438.64	1393.20	1427.23
3486	NASDAQ	MELI	Tue, Jun 15, 2021	1438.12	1455.83	1400.00	1404.78
3485	NASDAQ	MELI	Mon, Jun 14, 2021	1396.23	1438.06	1390.69	1432.63
3484	NASDAQ	MELI	Fri, Jun 11, 2021	1380.00	1406.70	1379.30	1392.75
3483	NASDAQ	MELI	Thu, Jun 10, 2021	1314.06	1380.70	1310.62	1373.35
3482	NASDAQ	MELI	Wed, Jun 9, 2021	1327.83	1343.50	1313.29	1316.66
3481	NASDAQ	MELI	Tue, Jun 8, 2021	1333.77	1342.81	1300.44	1311.53
3480	NASDAQ	MELI	Mon, Jun 7, 2021	1320.51	1329.50	1303.47	1325.19
3479	NASDAQ	MELI	Fri, Jun 4, 2021	1341.88	1349.28	1320.00	1325.42
3478	NASDAQ	MELI	Thu, Jun 3, 2021	1341.09	1354.03	1318.87	1324.15
3477	NASDAQ	MELI	Wed, Jun 2, 2021	1369.51	1378.93	1348.69	1362.45
3476	NASDAQ	MELI	Tue, Jun 1, 2021	1371.79	1380.01	1341.97	1368.87
3475	NASDAQ	MELI	Fri, May 28, 2021	1378.02	1382.49	1357.01	1358.67
3474	NASDAQ	MELI	Thu, May 27, 2021	1373.00	1382.98	1344.61	1355.00
3473	NASDAQ	MELI	Wed, May 26, 2021	1381.73	1405.09	1371.00	1385.47
3472	NASDAQ	MELI	Tue, May 25, 2021	1377.01	1396.64	1363.50	1365.42
3471	NASDAQ	MELI	Mon, May 24, 2021	1373.43	1385.19	1363.64	1367.33
3470	NASDAQ	MELI	Fri, May 21, 2021	1393.00	1406.16	1356.77	1367.12
3469	NASDAQ	MELI	Thu, May 20, 2021	1333.93	1376.03	1333.93	1374.99
3468	NASDAQ	MELI	Wed, May 19, 2021	1303.16	1334.96	1297.97	1322.31
3467	NASDAQ	MELI	Tue, May 18, 2021	1339.13	1370.00	1336.91	1346.06
3466	NASDAQ	MELI	Mon, May 17, 2021	1309.02	1344.37	1305.00	1336.78
3465	NASDAQ	MELI	Fri, May 14, 2021	1329.97	1332.00	1302.00	1323.10
3464	NASDAQ	MELI	Thu, May 13, 2021	1309.09	1317.81	1262.38	1296.65
3463	NASDAQ	MELI	Wed, May 12, 2021	1341.84	1361.03	1300.06	1302.49
3462	NASDAQ	MELI	Tue, May 11, 2021	1303.93	1402.77	1300.00	1381.42
3461	NASDAQ	MELI	Mon, May 10, 2021	1460.78	1464.30	1378.21	1384.46
3460	NASDAQ	MELI	Fri, May 7, 2021	1468.67	1517.00	1462.25	1481.26
3459	NASDAQ	MELI	Thu, May 6, 2021	1552.02	1552.02	1432.38	1446.34
3458	NASDAQ	MELI	Wed, May 5, 2021	1536.81	1569.66	1516.04	1530.54
3457	NASDAQ	MELI	Tue, May 4, 2021	1550.17	1550.17	1489.00	1526.91
3456	NASDAQ	MELI	Mon, May 3, 2021	1579.00	1625.06	1565.01	1571.53
3455	NASDAQ	MELI	Fri, Apr 30, 2021	1562.67	1605.00	1560.50	1570.98
3454	NASDAQ	MELI	Thu, Apr 29, 2021	1631.28	1635.81	1577.68	1588.23
3453	NASDAQ	MELI	Wed, Apr 28, 2021	1601.71	1647.40	1571.46	1622.00
3452	NASDAQ	MELI	Tue, Apr 27, 2021	1635.00	1649.91	1602.07	1604.94
3451	NASDAQ	MELI	Mon, Apr 26, 2021	1598.42	1624.68	1570.46	1623.01
3450	NASDAQ	MELI	Fri, Apr 23, 2021	1580.31	1614.09	1573.96	1600.91
3449	NASDAQ	MELI	Thu, Apr 22, 2021	1569.66	1592.57	1548.08	1563.46
3448	NASDAQ	MELI	Wed, Apr 21, 2021	1514.34	1578.57	1514.34	1576.99
3447	NASDAQ	MELI	Tue, Apr 20, 2021	1560.06	1567.09	1506.48	1533.41
3446	NASDAQ	MELI	Mon, Apr 19, 2021	1571.26	1593.99	1531.69	1570.99
3445	NASDAQ	MELI	Fri, Apr 16, 2021	1602.00	1613.38	1571.03	1591.88
3444	NASDAQ	MELI	Thu, Apr 15, 2021	1572.23	1609.58	1569.14	1599.48
3443	NASDAQ	MELI	Wed, Apr 14, 2021	1608.01	1616.57	1536.42	1546.56
3442	NASDAQ	MELI	Tue, Apr 13, 2021	1610.00	1629.29	1583.74	1598.20
3441	NASDAQ	MELI	Mon, Apr 12, 2021	1563.11	1598.00	1559.22	1593.65
3440	NASDAQ	MELI	Fri, Apr 9, 2021	1579.99	1593.56	1543.03	1584.73
3439	NASDAQ	MELI	Thu, Apr 8, 2021	1574.04	1600.20	1570.00	1588.00
3438	NASDAQ	MELI	Wed, Apr 7, 2021	1545.14	1548.36	1515.00	1542.00
3437	NASDAQ	MELI	Tue, Apr 6, 2021	1505.00	1569.89	1505.00	1547.79
3436	NASDAQ	MELI	Mon, Apr 5, 2021	1528.81	1533.00	1462.00	1503.45
3435	NASDAQ	MELI	Thu, Apr 1, 2021	1518.74	1570.29	1494.57	1510.50
3434	NASDAQ	MELI	Wed, Mar 31, 2021	1452.71	1497.94	1442.43	1472.14
3433	NASDAQ	MELI	Tue, Mar 30, 2021	1402.86	1445.89	1388.50	1428.03
3432	NASDAQ	MELI	Mon, Mar 29, 2021	1430.69	1430.92	1368.44	1403.42
3431	NASDAQ	MELI	Fri, Mar 26, 2021	1390.49	1444.61	1381.09	1431.97
3430	NASDAQ	MELI	Thu, Mar 25, 2021	1361.61	1415.36	1337.95	1402.50
3429	NASDAQ	MELI	Wed, Mar 24, 2021	1442.00	1442.00	1381.00	1387.85
3428	NASDAQ	MELI	Tue, Mar 23, 2021	1479.04	1492.15	1441.96	1446.65
3427	NASDAQ	MELI	Mon, Mar 22, 2021	1454.64	1482.65	1454.11	1476.11
3426	NASDAQ	MELI	Fri, Mar 19, 2021	1438.00	1469.62	1420.01	1448.89
3425	NASDAQ	MELI	Thu, Mar 18, 2021	1488.51	1500.00	1433.18	1436.17
3424	NASDAQ	MELI	Wed, Mar 17, 2021	1516.00	1555.00	1480.00	1537.62
3423	NASDAQ	MELI	Tue, Mar 16, 2021	1600.80	1620.11	1529.29	1550.49
3422	NASDAQ	MELI	Mon, Mar 15, 2021	1536.59	1581.32	1532.09	1581.32
3421	NASDAQ	MELI	Fri, Mar 12, 2021	1531.00	1563.12	1506.78	1550.15
3420	NASDAQ	MELI	Thu, Mar 11, 2021	1509.99	1588.00	1490.24	1570.78
3419	NASDAQ	MELI	Wed, Mar 10, 2021	1531.54	1531.69	1429.58	1435.57
3418	NASDAQ	MELI	Tue, Mar 9, 2021	1451.99	1483.87	1405.51	1452.01
3417	NASDAQ	MELI	Mon, Mar 8, 2021	1450.00	1488.98	1362.50	1369.54
3416	NASDAQ	MELI	Fri, Mar 5, 2021	1475.51	1493.00	1348.91	1470.24
3415	NASDAQ	MELI	Thu, Mar 4, 2021	1519.00	1582.94	1407.39	1458.64
3414	NASDAQ	MELI	Wed, Mar 3, 2021	1639.12	1655.00	1518.72	1528.00
3413	NASDAQ	MELI	Tue, Mar 2, 2021	1700.00	1707.87	1606.52	1642.41
3412	NASDAQ	MELI	Mon, Mar 1, 2021	1691.03	1724.23	1665.28	1713.28
3411	NASDAQ	MELI	Fri, Feb 26, 2021	1636.03	1660.00	1575.00	1638.11
3410	NASDAQ	MELI	Thu, Feb 25, 2021	1703.28	1730.00	1594.66	1613.06
3409	NASDAQ	MELI	Wed, Feb 24, 2021	1769.30	1784.00	1699.53	1714.00
3408	NASDAQ	MELI	Tue, Feb 23, 2021	1717.17	1779.00	1657.60	1775.79
3407	NASDAQ	MELI	Mon, Feb 22, 2021	1878.48	1881.50	1783.59	1788.82
3406	NASDAQ	MELI	Fri, Feb 19, 2021	1891.09	1955.74	1891.09	1910.39
3405	NASDAQ	MELI	Thu, Feb 18, 2021	1852.00	1894.94	1830.66	1891.09
3404	NASDAQ	MELI	Wed, Feb 17, 2021	1913.19	1915.89	1827.69	1890.25
3403	NASDAQ	MELI	Tue, Feb 16, 2021	1958.50	2006.71	1925.42	1939.87
3402	NASDAQ	MELI	Fri, Feb 12, 2021	1934.15	1947.94	1880.00	1943.00
3401	NASDAQ	MELI	Thu, Feb 11, 2021	1934.99	1955.00	1908.80	1942.25
3400	NASDAQ	MELI	Wed, Feb 10, 2021	1878.00	1930.00	1863.99	1905.27
3399	NASDAQ	MELI	Tue, Feb 9, 2021	1893.26	1895.00	1863.67	1878.00
3398	NASDAQ	MELI	Mon, Feb 8, 2021	1948.00	1948.00	1863.54	1900.89
3397	NASDAQ	MELI	Fri, Feb 5, 2021	1912.88	1938.50	1895.74	1918.13
3396	NASDAQ	MELI	Thu, Feb 4, 2021	1905.00	1912.33	1860.00	1893.35
3395	NASDAQ	MELI	Wed, Feb 3, 2021	1932.12	1932.12	1863.27	1870.52
3394	NASDAQ	MELI	Tue, Feb 2, 2021	1915.81	1938.59	1850.77	1909.99
3393	NASDAQ	MELI	Mon, Feb 1, 2021	1812.58	1903.71	1810.01	1896.79
3392	NASDAQ	MELI	Fri, Jan 29, 2021	1799.51	1833.16	1744.15	1779.51
3391	NASDAQ	MELI	Thu, Jan 28, 2021	1770.02	1850.97	1732.71	1844.73
3390	NASDAQ	MELI	Wed, Jan 27, 2021	1803.55	1828.30	1700.00	1718.70
3389	NASDAQ	MELI	Tue, Jan 26, 2021	1900.76	1908.88	1781.21	1807.74
3388	NASDAQ	MELI	Mon, Jan 25, 2021	2006.00	2012.80	1863.85	1880.00
3387	NASDAQ	MELI	Fri, Jan 22, 2021	1953.27	1971.77	1903.28	1965.05
3386	NASDAQ	MELI	Thu, Jan 21, 2021	2020.00	2020.00	1909.90	1940.19
3385	NASDAQ	MELI	Wed, Jan 20, 2021	1960.00	1991.88	1929.52	1984.34
3384	NASDAQ	MELI	Tue, Jan 19, 2021	1888.17	1938.17	1861.00	1913.21
3383	NASDAQ	MELI	Fri, Jan 15, 2021	1860.01	1877.11	1805.46	1851.78
3382	NASDAQ	MELI	Thu, Jan 14, 2021	1814.00	1889.62	1814.00	1852.53
3381	NASDAQ	MELI	Wed, Jan 13, 2021	1823.00	1830.00	1766.69	1798.19
3380	NASDAQ	MELI	Tue, Jan 12, 2021	1792.08	1845.25	1777.95	1810.09
3379	NASDAQ	MELI	Mon, Jan 11, 2021	1701.16	1794.78	1675.00	1761.55
3378	NASDAQ	MELI	Fri, Jan 8, 2021	1623.84	1719.26	1612.83	1719.00
3377	NASDAQ	MELI	Thu, Jan 7, 2021	1616.97	1629.33	1570.57	1597.97
3376	NASDAQ	MELI	Wed, Jan 6, 2021	1627.32	1627.32	1564.95	1571.98
3375	NASDAQ	MELI	Tue, Jan 5, 2021	1639.38	1704.25	1630.00	1650.00
3374	NASDAQ	MELI	Mon, Jan 4, 2021	1690.99	1725.00	1612.57	1640.00
3373	NASDAQ	MELI	Thu, Dec 31, 2020	1718.59	1718.59	1660.90	1675.22
3372	NASDAQ	MELI	Wed, Dec 30, 2020	1690.00	1723.96	1659.60	1712.94
3371	NASDAQ	MELI	Tue, Dec 29, 2020	1680.00	1689.41	1640.03	1673.49
3370	NASDAQ	MELI	Mon, Dec 28, 2020	1700.00	1703.32	1625.70	1663.72
3369	NASDAQ	MELI	Thu, Dec 24, 2020	1672.00	1694.48	1665.90	1690.48
3368	NASDAQ	MELI	Wed, Dec 23, 2020	1729.26	1735.39	1667.01	1670.01
3367	NASDAQ	MELI	Tue, Dec 22, 2020	1713.65	1735.75	1701.68	1732.39
3366	NASDAQ	MELI	Mon, Dec 21, 2020	1707.65	1726.71	1665.30	1697.89
3365	NASDAQ	MELI	Fri, Dec 18, 2020	1697.66	1727.97	1676.38	1723.68
3364	NASDAQ	MELI	Thu, Dec 17, 2020	1671.77	1694.00	1661.47	1679.99
3363	NASDAQ	MELI	Wed, Dec 16, 2020	1670.00	1675.23	1640.00	1669.54
3362	NASDAQ	MELI	Tue, Dec 15, 2020	1634.11	1676.92	1634.11	1668.99
3361	NASDAQ	MELI	Mon, Dec 14, 2020	1612.00	1640.00	1610.00	1618.06
3360	NASDAQ	MELI	Fri, Dec 11, 2020	1597.00	1606.63	1572.03	1606.63
3359	NASDAQ	MELI	Thu, Dec 10, 2020	1531.55	1598.00	1512.60	1589.52
3358	NASDAQ	MELI	Wed, Dec 9, 2020	1619.88	1619.88	1517.09	1536.54
3357	NASDAQ	MELI	Tue, Dec 8, 2020	1580.00	1628.91	1575.00	1615.88
3356	NASDAQ	MELI	Mon, Dec 7, 2020	1557.20	1589.11	1551.43	1575.60
3355	NASDAQ	MELI	Fri, Dec 4, 2020	1566.83	1566.83	1529.00	1557.38
3354	NASDAQ	MELI	Thu, Dec 3, 2020	1537.30	1569.96	1533.30	1560.34
3353	NASDAQ	MELI	Wed, Dec 2, 2020	1517.54	1525.39	1483.34	1522.86
3352	NASDAQ	MELI	Tue, Dec 1, 2020	1556.04	1577.00	1516.55	1521.66
3351	NASDAQ	MELI	Mon, Nov 30, 2020	1529.51	1558.26	1475.85	1553.33
3350	NASDAQ	MELI	Fri, Nov 27, 2020	1480.00	1519.18	1463.27	1513.43
3349	NASDAQ	MELI	Wed, Nov 25, 2020	1447.91	1484.23	1445.00	1480.36
3348	NASDAQ	MELI	Tue, Nov 24, 2020	1458.29	1460.65	1401.35	1439.28
3347	NASDAQ	MELI	Mon, Nov 23, 2020	1431.47	1458.10	1413.99	1451.77
3346	NASDAQ	MELI	Fri, Nov 20, 2020	1372.93	1423.97	1365.58	1416.99
3345	NASDAQ	MELI	Thu, Nov 19, 2020	1324.96	1383.96	1312.31	1370.30
3344	NASDAQ	MELI	Wed, Nov 18, 2020	1305.31	1327.41	1290.89	1318.09
3343	NASDAQ	MELI	Tue, Nov 17, 2020	1298.04	1312.53	1283.00	1300.81
3342	NASDAQ	MELI	Mon, Nov 16, 2020	1286.55	1311.90	1275.89	1286.31
3341	NASDAQ	MELI	Fri, Nov 13, 2020	1321.73	1335.46	1285.46	1301.66
3340	NASDAQ	MELI	Thu, Nov 12, 2020	1315.00	1355.00	1293.56	1296.00
3339	NASDAQ	MELI	Wed, Nov 11, 2020	1274.39	1339.10	1267.52	1304.49
3338	NASDAQ	MELI	Tue, Nov 10, 2020	1325.88	1325.93	1219.14	1226.03
3337	NASDAQ	MELI	Mon, Nov 9, 2020	1445.51	1450.43	1330.00	1330.72
3336	NASDAQ	MELI	Fri, Nov 6, 2020	1433.98	1490.67	1395.68	1485.86
3335	NASDAQ	MELI	Thu, Nov 5, 2020	1405.10	1460.00	1372.76	1437.80
3334	NASDAQ	MELI	Wed, Nov 4, 2020	1282.00	1321.16	1275.00	1315.69
3333	NASDAQ	MELI	Tue, Nov 3, 2020	1220.00	1242.77	1196.63	1233.97
3332	NASDAQ	MELI	Mon, Nov 2, 2020	1229.45	1252.00	1192.14	1215.86
3331	NASDAQ	MELI	Fri, Oct 30, 2020	1279.41	1292.78	1195.01	1214.05
3330	NASDAQ	MELI	Thu, Oct 29, 2020	1288.88	1314.77	1267.93	1300.98
3329	NASDAQ	MELI	Wed, Oct 28, 2020	1248.00	1285.99	1237.46	1273.59
3328	NASDAQ	MELI	Tue, Oct 27, 2020	1285.95	1293.81	1267.10	1282.47
3327	NASDAQ	MELI	Mon, Oct 26, 2020	1303.08	1327.39	1255.39	1281.44
3326	NASDAQ	MELI	Fri, Oct 23, 2020	1300.01	1312.67	1282.74	1312.16
3325	NASDAQ	MELI	Thu, Oct 22, 2020	1293.67	1316.00	1269.40	1294.32
3324	NASDAQ	MELI	Wed, Oct 21, 2020	1333.43	1374.93	1286.77	1299.13
3323	NASDAQ	MELI	Tue, Oct 20, 2020	1297.99	1378.50	1295.01	1333.66
3322	NASDAQ	MELI	Mon, Oct 19, 2020	1273.00	1298.81	1266.78	1284.05
3321	NASDAQ	MELI	Fri, Oct 16, 2020	1269.89	1280.52	1258.05	1271.38
3320	NASDAQ	MELI	Thu, Oct 15, 2020	1212.13	1261.92	1206.00	1257.89
3319	NASDAQ	MELI	Wed, Oct 14, 2020	1270.00	1283.97	1217.17	1238.70
3318	NASDAQ	MELI	Tue, Oct 13, 2020	1227.84	1280.44	1202.23	1269.17
3317	NASDAQ	MELI	Mon, Oct 12, 2020	1236.23	1239.00	1201.89	1215.75
3316	NASDAQ	MELI	Fri, Oct 9, 2020	1165.13	1202.99	1162.80	1199.84
3315	NASDAQ	MELI	Thu, Oct 8, 2020	1158.54	1173.43	1150.72	1160.37
3314	NASDAQ	MELI	Wed, Oct 7, 2020	1105.70	1149.00	1094.86	1145.00
3313	NASDAQ	MELI	Tue, Oct 6, 2020	1086.79	1116.65	1085.01	1091.39
3312	NASDAQ	MELI	Mon, Oct 5, 2020	1085.78	1097.61	1079.08	1090.58
3311	NASDAQ	MELI	Fri, Oct 2, 2020	1083.55	1105.00	1063.70	1079.33
3310	NASDAQ	MELI	Thu, Oct 1, 2020	1097.99	1117.86	1095.91	1115.34
3309	NASDAQ	MELI	Wed, Sep 30, 2020	1085.00	1098.00	1076.65	1082.48
3308	NASDAQ	MELI	Tue, Sep 29, 2020	1095.43	1095.43	1068.00	1082.87
3307	NASDAQ	MELI	Mon, Sep 28, 2020	1101.57	1107.86	1070.00	1093.43
3306	NASDAQ	MELI	Fri, Sep 25, 2020	1034.06	1068.39	1018.41	1062.00
3305	NASDAQ	MELI	Thu, Sep 24, 2020	1003.63	1048.94	986.83	1034.63
3304	NASDAQ	MELI	Wed, Sep 23, 2020	1072.72	1072.72	1010.60	1020.96
3303	NASDAQ	MELI	Tue, Sep 22, 2020	1023.00	1061.91	1011.01	1060.97
3302	NASDAQ	MELI	Mon, Sep 21, 2020	984.39	1012.14	966.74	1011.99
3301	NASDAQ	MELI	Fri, Sep 18, 2020	987.03	1005.55	970.85	998.06
3300	NASDAQ	MELI	Thu, Sep 17, 2020	979.99	995.82	959.87	980.15
3299	NASDAQ	MELI	Wed, Sep 16, 2020	1035.00	1048.81	1000.51	1003.00
3298	NASDAQ	MELI	Tue, Sep 15, 2020	1051.95	1054.71	1015.00	1029.99
3297	NASDAQ	MELI	Mon, Sep 14, 2020	1056.00	1065.00	1026.23	1036.77
3296	NASDAQ	MELI	Fri, Sep 11, 2020	1046.35	1055.00	1015.49	1032.98
3295	NASDAQ	MELI	Thu, Sep 10, 2020	1069.74	1090.82	1030.19	1040.99
3294	NASDAQ	MELI	Wed, Sep 9, 2020	1065.81	1070.52	1030.10	1057.34
3293	NASDAQ	MELI	Tue, Sep 8, 2020	1015.08	1078.70	1014.54	1022.53
3292	NASDAQ	MELI	Fri, Sep 4, 2020	1085.01	1102.29	1000.00	1083.38
3291	NASDAQ	MELI	Thu, Sep 3, 2020	1168.48	1177.38	1067.92	1087.12
3290	NASDAQ	MELI	Wed, Sep 2, 2020	1221.11	1225.00	1171.63	1195.96
3289	NASDAQ	MELI	Tue, Sep 1, 2020	1200.00	1222.68	1195.63	1209.26
3288	NASDAQ	MELI	Mon, Aug 31, 2020	1174.75	1176.30	1128.56	1168.59
3287	NASDAQ	MELI	Fri, Aug 28, 2020	1208.01	1220.06	1172.86	1178.90
3286	NASDAQ	MELI	Thu, Aug 27, 2020	1224.73	1225.08	1199.00	1201.40
3285	NASDAQ	MELI	Wed, Aug 26, 2020	1230.06	1244.15	1208.21	1215.93
3284	NASDAQ	MELI	Tue, Aug 25, 2020	1210.38	1233.99	1200.30	1224.00
3283	NASDAQ	MELI	Mon, Aug 24, 2020	1217.00	1231.59	1198.66	1212.09
3282	NASDAQ	MELI	Fri, Aug 21, 2020	1211.00	1221.06	1200.00	1202.28
3281	NASDAQ	MELI	Thu, Aug 20, 2020	1200.02	1221.08	1195.53	1218.30
3280	NASDAQ	MELI	Wed, Aug 19, 2020	1213.78	1229.72	1198.00	1212.45
3279	NASDAQ	MELI	Tue, Aug 18, 2020	1191.00	1221.32	1180.00	1208.64
3278	NASDAQ	MELI	Mon, Aug 17, 2020	1171.76	1197.59	1165.01	1189.87
3277	NASDAQ	MELI	Fri, Aug 14, 2020	1171.65	1172.50	1145.00	1156.44
3276	NASDAQ	MELI	Thu, Aug 13, 2020	1122.51	1161.82	1121.00	1157.05
3275	NASDAQ	MELI	Wed, Aug 12, 2020	1117.42	1138.97	1101.22	1111.64
3274	NASDAQ	MELI	Tue, Aug 11, 2020	1137.99	1146.00	1097.72	1100.01
3273	NASDAQ	MELI	Mon, Aug 10, 2020	1267.00	1270.00	1090.00	1124.31
3272	NASDAQ	MELI	Fri, Aug 7, 2020	1218.00	1235.00	1162.32	1193.97
3271	NASDAQ	MELI	Thu, Aug 6, 2020	1235.34	1248.22	1200.15	1219.96
3270	NASDAQ	MELI	Wed, Aug 5, 2020	1186.72	1234.27	1181.61	1225.45
3269	NASDAQ	MELI	Tue, Aug 4, 2020	1170.72	1175.00	1151.12	1173.93
3268	NASDAQ	MELI	Mon, Aug 3, 2020	1124.99	1181.99	1124.99	1172.62
3267	NASDAQ	MELI	Fri, Jul 31, 2020	1147.11	1150.82	1085.15	1124.62
3266	NASDAQ	MELI	Thu, Jul 30, 2020	1085.55	1131.89	1074.09	1107.50
3265	NASDAQ	MELI	Wed, Jul 29, 2020	1060.68	1095.35	1053.75	1086.91
3264	NASDAQ	MELI	Tue, Jul 28, 2020	1063.00	1066.33	1039.56	1039.56
3263	NASDAQ	MELI	Mon, Jul 27, 2020	1004.48	1081.74	996.00	1070.44
3262	NASDAQ	MELI	Fri, Jul 24, 2020	968.03	1002.47	952.22	988.99
3261	NASDAQ	MELI	Thu, Jul 23, 2020	1018.45	1034.23	976.82	982.30
3260	NASDAQ	MELI	Wed, Jul 22, 2020	1029.15	1046.80	1003.83	1019.39
3259	NASDAQ	MELI	Tue, Jul 21, 2020	1059.99	1059.99	1013.39	1018.90
3258	NASDAQ	MELI	Mon, Jul 20, 2020	980.34	1029.93	975.00	1024.81
3257	NASDAQ	MELI	Fri, Jul 17, 2020	964.62	972.95	941.44	964.72
3256	NASDAQ	MELI	Thu, Jul 16, 2020	959.66	965.72	945.79	956.62
3255	NASDAQ	MELI	Wed, Jul 15, 2020	978.28	987.18	956.81	971.63
3254	NASDAQ	MELI	Tue, Jul 14, 2020	972.14	1000.00	950.41	972.63
3253	NASDAQ	MELI	Mon, Jul 13, 2020	1058.01	1125.00	979.82	981.97
3252	NASDAQ	MELI	Fri, Jul 10, 2020	1020.00	1035.85	1001.61	1035.83
3251	NASDAQ	MELI	Thu, Jul 9, 2020	1026.26	1026.26	991.82	1018.41
3250	NASDAQ	MELI	Wed, Jul 8, 2020	1020.75	1020.98	1001.44	1015.00
3249	NASDAQ	MELI	Tue, Jul 7, 2020	1000.58	1023.48	986.90	1007.24
3248	NASDAQ	MELI	Mon, Jul 6, 2020	1001.93	1035.58	990.00	995.93
3247	NASDAQ	MELI	Thu, Jul 2, 2020	991.91	997.99	982.60	988.42
3246	NASDAQ	MELI	Wed, Jul 1, 2020	985.00	993.05	968.83	977.14
3245	NASDAQ	MELI	Tue, Jun 30, 2020	982.00	989.99	971.01	985.77
3244	NASDAQ	MELI	Mon, Jun 29, 2020	970.30	987.00	949.98	980.83
3243	NASDAQ	MELI	Fri, Jun 26, 2020	974.51	985.03	952.62	973.17
3242	NASDAQ	MELI	Thu, Jun 25, 2020	950.35	972.95	944.35	971.44
3241	NASDAQ	MELI	Wed, Jun 24, 2020	978.34	988.52	942.00	953.77
3240	NASDAQ	MELI	Tue, Jun 23, 2020	995.30	998.11	976.38	977.49
3239	NASDAQ	MELI	Mon, Jun 22, 2020	953.94	989.00	953.01	984.54
3238	NASDAQ	MELI	Fri, Jun 19, 2020	929.19	961.99	922.50	952.96
3237	NASDAQ	MELI	Thu, Jun 18, 2020	930.00	937.57	922.09	926.02
3236	NASDAQ	MELI	Wed, Jun 17, 2020	960.31	967.27	928.66	935.73
3235	NASDAQ	MELI	Tue, Jun 16, 2020	958.02	964.84	923.25	950.26
3234	NASDAQ	MELI	Mon, Jun 15, 2020	885.86	940.38	877.02	924.00
3233	NASDAQ	MELI	Fri, Jun 12, 2020	874.43	900.80	869.23	896.43
3232	NASDAQ	MELI	Thu, Jun 11, 2020	873.62	889.87	845.86	855.00
3231	NASDAQ	MELI	Wed, Jun 10, 2020	877.00	892.94	863.02	886.78
3230	NASDAQ	MELI	Tue, Jun 9, 2020	849.75	876.73	848.69	866.43
3229	NASDAQ	MELI	Mon, Jun 8, 2020	866.94	868.05	840.43	858.86
3228	NASDAQ	MELI	Fri, Jun 5, 2020	850.00	871.00	839.52	866.93
3227	NASDAQ	MELI	Thu, Jun 4, 2020	849.05	877.68	838.09	839.99
3226	NASDAQ	MELI	Wed, Jun 3, 2020	865.46	874.00	850.65	853.52
3225	NASDAQ	MELI	Tue, Jun 2, 2020	844.50	867.23	837.76	859.77
3224	NASDAQ	MELI	Mon, Jun 1, 2020	852.67	860.71	842.00	844.08
3223	NASDAQ	MELI	Fri, May 29, 2020	835.00	855.00	830.95	851.67
3222	NASDAQ	MELI	Thu, May 28, 2020	817.11	838.43	811.21	827.16
3221	NASDAQ	MELI	Wed, May 27, 2020	833.86	836.29	783.01	820.83
3220	NASDAQ	MELI	Tue, May 26, 2020	859.14	864.05	828.32	834.17
3219	NASDAQ	MELI	Fri, May 22, 2020	812.99	843.38	804.85	841.31
3218	NASDAQ	MELI	Thu, May 21, 2020	825.61	831.02	802.06	814.71
3217	NASDAQ	MELI	Wed, May 20, 2020	821.05	842.70	817.22	828.31
3216	NASDAQ	MELI	Tue, May 19, 2020	802.88	827.33	799.25	805.96
3215	NASDAQ	MELI	Mon, May 18, 2020	792.53	804.65	786.03	794.56
3214	NASDAQ	MELI	Fri, May 15, 2020	764.27	783.74	764.27	775.05
3213	NASDAQ	MELI	Thu, May 14, 2020	760.03	778.95	746.01	777.27
3212	NASDAQ	MELI	Wed, May 13, 2020	765.61	777.98	753.12	768.54
3211	NASDAQ	MELI	Tue, May 12, 2020	785.16	794.43	761.25	762.09
3210	NASDAQ	MELI	Mon, May 11, 2020	780.00	805.84	776.59	781.11
3209	NASDAQ	MELI	Fri, May 8, 2020	773.59	798.10	761.41	784.52
3208	NASDAQ	MELI	Thu, May 7, 2020	750.00	772.72	738.68	772.02
3207	NASDAQ	MELI	Wed, May 6, 2020	734.00	777.97	729.09	742.88
3206	NASDAQ	MELI	Tue, May 5, 2020	618.85	633.90	610.83	620.94
3205	NASDAQ	MELI	Mon, May 4, 2020	596.30	610.40	592.72	607.40
3204	NASDAQ	MELI	Fri, May 1, 2020	571.40	609.81	570.01	605.52
3203	NASDAQ	MELI	Thu, Apr 30, 2020	603.87	606.69	579.01	583.51
3202	NASDAQ	MELI	Wed, Apr 29, 2020	605.01	611.76	591.04	602.42
3201	NASDAQ	MELI	Tue, Apr 28, 2020	592.02	606.36	589.00	598.54
3200	NASDAQ	MELI	Mon, Apr 27, 2020	591.43	593.00	575.00	589.47
3199	NASDAQ	MELI	Fri, Apr 24, 2020	590.26	597.13	553.61	571.27
3198	NASDAQ	MELI	Thu, Apr 23, 2020	609.01	615.00	582.13	586.71
3197	NASDAQ	MELI	Wed, Apr 22, 2020	586.99	615.00	570.09	601.05
3196	NASDAQ	MELI	Tue, Apr 21, 2020	595.72	598.15	562.00	573.38
3195	NASDAQ	MELI	Mon, Apr 20, 2020	593.72	617.96	591.00	601.64
3194	NASDAQ	MELI	Fri, Apr 17, 2020	626.18	628.13	582.81	597.50
3193	NASDAQ	MELI	Thu, Apr 16, 2020	611.25	633.20	590.01	612.71
3192	NASDAQ	MELI	Wed, Apr 15, 2020	551.87	595.84	540.90	588.64
3191	NASDAQ	MELI	Tue, Apr 14, 2020	558.72	577.24	551.62	562.02
3190	NASDAQ	MELI	Mon, Apr 13, 2020	528.02	546.99	517.01	543.00
3189	NASDAQ	MELI	Thu, Apr 9, 2020	551.04	557.85	527.08	533.28
3188	NASDAQ	MELI	Wed, Apr 8, 2020	536.25	548.00	527.08	544.00
3187	NASDAQ	MELI	Tue, Apr 7, 2020	547.19	554.93	507.59	525.67
3186	NASDAQ	MELI	Mon, Apr 6, 2020	473.88	509.25	470.09	506.16
3185	NASDAQ	MELI	Fri, Apr 3, 2020	452.72	460.96	443.01	454.47
3184	NASDAQ	MELI	Thu, Apr 2, 2020	445.47	472.20	443.00	462.87
3183	NASDAQ	MELI	Wed, Apr 1, 2020	466.00	468.99	435.04	447.34
3182	NASDAQ	MELI	Tue, Mar 31, 2020	475.86	499.90	473.50	488.58
3181	NASDAQ	MELI	Mon, Mar 30, 2020	474.54	489.34	470.01	473.29
3180	NASDAQ	MELI	Fri, Mar 27, 2020	479.41	485.90	455.41	471.99
3179	NASDAQ	MELI	Thu, Mar 26, 2020	489.35	500.79	467.15	489.56
3178	NASDAQ	MELI	Wed, Mar 25, 2020	497.43	518.85	480.00	482.65
3177	NASDAQ	MELI	Tue, Mar 24, 2020	490.00	505.22	477.02	490.00
3176	NASDAQ	MELI	Mon, Mar 23, 2020	453.34	486.08	425.38	457.65
3175	NASDAQ	MELI	Fri, Mar 20, 2020	472.88	525.53	451.50	452.88
3174	NASDAQ	MELI	Thu, Mar 19, 2020	450.00	474.09	436.23	463.53
3173	NASDAQ	MELI	Wed, Mar 18, 2020	455.00	498.10	422.22	452.17
3172	NASDAQ	MELI	Tue, Mar 17, 2020	472.08	500.00	425.65	490.69
3171	NASDAQ	MELI	Mon, Mar 16, 2020	455.00	507.16	451.00	467.32
3170	NASDAQ	MELI	Fri, Mar 13, 2020	534.43	549.97	493.80	535.69
3169	NASDAQ	MELI	Thu, Mar 12, 2020	496.22	520.00	472.25	502.00
3168	NASDAQ	MELI	Wed, Mar 11, 2020	578.01	583.44	539.79	550.72
3167	NASDAQ	MELI	Tue, Mar 10, 2020	566.35	599.08	546.03	599.07
3166	NASDAQ	MELI	Mon, Mar 9, 2020	547.36	581.98	537.99	539.64
3165	NASDAQ	MELI	Fri, Mar 6, 2020	600.00	618.06	585.89	614.51
3164	NASDAQ	MELI	Thu, Mar 5, 2020	629.25	647.66	622.05	627.88
3163	NASDAQ	MELI	Wed, Mar 4, 2020	647.60	658.95	642.39	653.63
3162	NASDAQ	MELI	Tue, Mar 3, 2020	649.99	670.00	615.91	624.73
3161	NASDAQ	MELI	Mon, Mar 2, 2020	621.24	643.40	613.40	642.11
3160	NASDAQ	MELI	Fri, Feb 28, 2020	577.03	617.00	572.77	616.03
3159	NASDAQ	MELI	Thu, Feb 27, 2020	614.86	633.17	600.00	600.00
3158	NASDAQ	MELI	Wed, Feb 26, 2020	635.94	661.84	626.01	632.05
3157	NASDAQ	MELI	Tue, Feb 25, 2020	698.64	702.00	626.90	630.00
3156	NASDAQ	MELI	Mon, Feb 24, 2020	701.01	701.01	666.67	673.46
3155	NASDAQ	MELI	Fri, Feb 21, 2020	739.88	747.42	721.49	735.60
3154	NASDAQ	MELI	Thu, Feb 20, 2020	742.79	756.48	728.00	742.59
3153	NASDAQ	MELI	Wed, Feb 19, 2020	733.76	745.00	732.15	742.74
3152	NASDAQ	MELI	Tue, Feb 18, 2020	734.38	734.38	725.00	728.45
3151	NASDAQ	MELI	Fri, Feb 14, 2020	720.87	735.24	718.06	735.01
3150	NASDAQ	MELI	Thu, Feb 13, 2020	697.87	720.69	684.07	718.53
3149	NASDAQ	MELI	Wed, Feb 12, 2020	656.88	700.96	655.81	699.82
3148	NASDAQ	MELI	Tue, Feb 11, 2020	633.31	661.99	608.87	651.62
3147	NASDAQ	MELI	Mon, Feb 10, 2020	647.10	660.97	646.15	658.23
3146	NASDAQ	MELI	Fri, Feb 7, 2020	671.00	678.22	642.92	646.02
3145	NASDAQ	MELI	Thu, Feb 6, 2020	689.40	689.40	668.49	671.00
3144	NASDAQ	MELI	Wed, Feb 5, 2020	725.19	725.19	674.01	675.84
3143	NASDAQ	MELI	Tue, Feb 4, 2020	691.44	711.17	684.22	709.86
3142	NASDAQ	MELI	Mon, Feb 3, 2020	667.00	680.62	665.54	677.98
3141	NASDAQ	MELI	Fri, Jan 31, 2020	670.99	670.99	660.93	663.00
3140	NASDAQ	MELI	Thu, Jan 30, 2020	663.30	672.50	656.68	671.08
3139	NASDAQ	MELI	Wed, Jan 29, 2020	678.99	681.00	666.02	668.61
3138	NASDAQ	MELI	Tue, Jan 28, 2020	661.22	676.31	657.77	674.72
3137	NASDAQ	MELI	Mon, Jan 27, 2020	647.00	655.41	636.37	653.86
3136	NASDAQ	MELI	Fri, Jan 24, 2020	666.40	674.89	654.04	660.58
3135	NASDAQ	MELI	Thu, Jan 23, 2020	660.93	669.99	653.38	663.33
3134	NASDAQ	MELI	Wed, Jan 22, 2020	667.46	677.77	662.34	663.15
3133	NASDAQ	MELI	Tue, Jan 21, 2020	665.00	666.77	647.00	658.46
3132	NASDAQ	MELI	Fri, Jan 17, 2020	671.49	675.00	661.77	673.01
3131	NASDAQ	MELI	Thu, Jan 16, 2020	665.83	667.11	653.37	666.46
3130	NASDAQ	MELI	Wed, Jan 15, 2020	653.40	662.57	640.01	659.98
3129	NASDAQ	MELI	Tue, Jan 14, 2020	690.00	693.98	649.24	652.07
3128	NASDAQ	MELI	Mon, Jan 13, 2020	670.44	697.22	670.07	691.10
3127	NASDAQ	MELI	Fri, Jan 10, 2020	653.79	670.15	648.63	669.48
3126	NASDAQ	MELI	Thu, Jan 9, 2020	643.43	649.05	638.59	646.43
3125	NASDAQ	MELI	Wed, Jan 8, 2020	625.00	637.82	624.55	633.44
3124	NASDAQ	MELI	Tue, Jan 7, 2020	606.64	627.97	604.74	625.00
3123	NASDAQ	MELI	Mon, Jan 6, 2020	601.04	613.79	601.00	606.55
3122	NASDAQ	MELI	Fri, Jan 3, 2020	602.62	609.84	600.06	607.80
3121	NASDAQ	MELI	Thu, Jan 2, 2020	576.94	615.84	576.94	610.19
3120	NASDAQ	MELI	Tue, Dec 31, 2019	582.79	582.79	568.94	571.94
3119	NASDAQ	MELI	Mon, Dec 30, 2019	603.09	603.09	582.60	583.85
3118	NASDAQ	MELI	Fri, Dec 27, 2019	598.90	605.94	593.64	599.24
3117	NASDAQ	MELI	Thu, Dec 26, 2019	595.00	597.66	595.00	597.24
3116	NASDAQ	MELI	Tue, Dec 24, 2019	594.15	599.00	593.43	594.53
3115	NASDAQ	MELI	Mon, Dec 23, 2019	595.07	602.75	593.01	594.15
3114	NASDAQ	MELI	Fri, Dec 20, 2019	582.87	593.00	574.19	592.54
3113	NASDAQ	MELI	Thu, Dec 19, 2019	581.93	586.58	578.01	582.55
3112	NASDAQ	MELI	Wed, Dec 18, 2019	586.66	589.41	576.85	582.00
3111	NASDAQ	MELI	Tue, Dec 17, 2019	584.85	586.29	577.00	585.84
3110	NASDAQ	MELI	Mon, Dec 16, 2019	571.00	585.58	567.02	582.18
3109	NASDAQ	MELI	Fri, Dec 13, 2019	583.05	591.98	566.07	567.67
3108	NASDAQ	MELI	Thu, Dec 12, 2019	582.96	591.69	578.50	579.98
3107	NASDAQ	MELI	Wed, Dec 11, 2019	589.00	589.00	570.00	580.31
3106	NASDAQ	MELI	Tue, Dec 10, 2019	583.44	591.57	581.06	586.69
3105	NASDAQ	MELI	Mon, Dec 9, 2019	584.75	595.25	583.07	584.56
3104	NASDAQ	MELI	Fri, Dec 6, 2019	584.43	590.64	580.51	583.00
3103	NASDAQ	MELI	Thu, Dec 5, 2019	575.00	580.98	572.30	578.52
3102	NASDAQ	MELI	Wed, Dec 4, 2019	580.77	582.57	574.02	575.24
3101	NASDAQ	MELI	Tue, Dec 3, 2019	570.43	577.29	567.17	575.24
3100	NASDAQ	MELI	Mon, Dec 2, 2019	579.87	580.33	555.88	580.00
3099	NASDAQ	MELI	Fri, Nov 29, 2019	590.79	598.55	578.00	580.58
3098	NASDAQ	MELI	Wed, Nov 27, 2019	586.25	590.00	580.00	589.40
3097	NASDAQ	MELI	Tue, Nov 26, 2019	582.05	586.99	576.14	583.15
3096	NASDAQ	MELI	Mon, Nov 25, 2019	567.23	587.50	566.97	585.00
3095	NASDAQ	MELI	Fri, Nov 22, 2019	564.63	567.47	554.50	565.50
3094	NASDAQ	MELI	Thu, Nov 21, 2019	548.62	563.63	546.48	562.00
3093	NASDAQ	MELI	Wed, Nov 20, 2019	535.00	547.98	533.48	547.85
3092	NASDAQ	MELI	Tue, Nov 19, 2019	533.30	537.31	518.19	536.33
3091	NASDAQ	MELI	Mon, Nov 18, 2019	550.11	552.32	530.35	533.01
3090	NASDAQ	MELI	Fri, Nov 15, 2019	541.10	551.64	538.00	550.10
3089	NASDAQ	MELI	Thu, Nov 14, 2019	512.86	539.68	512.21	536.54
3088	NASDAQ	MELI	Wed, Nov 13, 2019	499.00	515.43	496.60	513.73
3087	NASDAQ	MELI	Tue, Nov 12, 2019	498.13	504.94	495.96	499.50
3086	NASDAQ	MELI	Mon, Nov 11, 2019	491.42	499.20	489.58	497.62
3085	NASDAQ	MELI	Fri, Nov 8, 2019	490.52	498.64	490.52	494.42
3084	NASDAQ	MELI	Thu, Nov 7, 2019	487.45	499.78	485.45	491.99
3083	NASDAQ	MELI	Wed, Nov 6, 2019	485.10	504.55	481.77	482.95
3082	NASDAQ	MELI	Tue, Nov 5, 2019	485.41	497.39	477.21	485.06
3081	NASDAQ	MELI	Mon, Nov 4, 2019	498.84	499.98	470.10	485.79
3080	NASDAQ	MELI	Fri, Nov 1, 2019	520.10	531.90	488.37	490.00
3079	NASDAQ	MELI	Thu, Oct 31, 2019	551.38	554.99	514.00	521.52
3078	NASDAQ	MELI	Wed, Oct 30, 2019	542.01	552.00	535.00	551.05
3077	NASDAQ	MELI	Tue, Oct 29, 2019	536.90	544.63	530.00	542.01
3076	NASDAQ	MELI	Mon, Oct 28, 2019	554.00	558.34	539.00	540.03
3075	NASDAQ	MELI	Fri, Oct 25, 2019	550.00	559.48	547.50	549.81
3074	NASDAQ	MELI	Thu, Oct 24, 2019	545.48	554.96	543.19	551.62
3073	NASDAQ	MELI	Wed, Oct 23, 2019	533.96	548.33	533.96	541.41
3072	NASDAQ	MELI	Tue, Oct 22, 2019	545.49	551.07	535.16	536.89
3071	NASDAQ	MELI	Mon, Oct 21, 2019	537.10	546.94	536.92	545.38
3070	NASDAQ	MELI	Fri, Oct 18, 2019	549.91	549.91	534.15	536.27
3069	NASDAQ	MELI	Thu, Oct 17, 2019	555.45	558.97	548.46	549.25
3068	NASDAQ	MELI	Wed, Oct 16, 2019	567.06	567.06	545.00	548.98
3067	NASDAQ	MELI	Tue, Oct 15, 2019	559.77	572.93	556.65	566.55
3066	NASDAQ	MELI	Mon, Oct 14, 2019	552.98	558.59	551.48	555.58
3065	NASDAQ	MELI	Fri, Oct 11, 2019	552.45	560.98	548.50	554.21
3064	NASDAQ	MELI	Thu, Oct 10, 2019	530.00	547.41	530.00	542.41
3063	NASDAQ	MELI	Wed, Oct 9, 2019	530.00	537.57	522.69	532.03
3062	NASDAQ	MELI	Tue, Oct 8, 2019	544.30	545.47	523.78	525.63
3061	NASDAQ	MELI	Mon, Oct 7, 2019	556.12	559.48	544.67	548.87
3060	NASDAQ	MELI	Fri, Oct 4, 2019	560.56	568.09	549.60	559.22
3059	NASDAQ	MELI	Thu, Oct 3, 2019	542.88	559.18	531.01	558.19
3058	NASDAQ	MELI	Wed, Oct 2, 2019	551.45	551.79	538.89	544.09
3057	NASDAQ	MELI	Tue, Oct 1, 2019	550.55	563.54	546.00	550.43
3056	NASDAQ	MELI	Mon, Sep 30, 2019	545.84	551.98	536.06	551.23
3055	NASDAQ	MELI	Fri, Sep 27, 2019	554.83	554.83	534.37	541.52
3054	NASDAQ	MELI	Thu, Sep 26, 2019	552.24	553.49	540.84	549.86
3053	NASDAQ	MELI	Wed, Sep 25, 2019	534.53	553.89	531.95	551.87
3052	NASDAQ	MELI	Tue, Sep 24, 2019	542.54	554.98	534.10	537.29
3051	NASDAQ	MELI	Mon, Sep 23, 2019	544.31	547.78	536.37	540.09
3050	NASDAQ	MELI	Fri, Sep 20, 2019	549.00	558.18	543.12	547.97
3049	NASDAQ	MELI	Thu, Sep 19, 2019	542.50	556.53	541.85	549.31
3048	NASDAQ	MELI	Wed, Sep 18, 2019	548.28	551.58	530.76	542.52
3047	NASDAQ	MELI	Tue, Sep 17, 2019	553.12	559.06	546.99	549.98
3046	NASDAQ	MELI	Mon, Sep 16, 2019	557.55	561.00	548.72	554.05
3045	NASDAQ	MELI	Fri, Sep 13, 2019	571.01	573.97	563.19	566.83
3044	NASDAQ	MELI	Thu, Sep 12, 2019	568.44	573.77	559.99	571.73
3043	NASDAQ	MELI	Wed, Sep 11, 2019	551.05	574.09	543.77	560.88
3042	NASDAQ	MELI	Tue, Sep 10, 2019	550.00	559.00	536.26	549.17
3041	NASDAQ	MELI	Mon, Sep 9, 2019	608.40	608.40	555.93	571.13
3040	NASDAQ	MELI	Fri, Sep 6, 2019	605.36	608.99	594.58	597.79
3039	NASDAQ	MELI	Thu, Sep 5, 2019	602.02	612.83	597.16	605.69
3038	NASDAQ	MELI	Wed, Sep 4, 2019	586.00	594.79	581.29	590.00
3037	NASDAQ	MELI	Tue, Sep 3, 2019	587.19	592.94	573.92	581.00
3036	NASDAQ	MELI	Fri, Aug 30, 2019	602.40	604.99	584.63	594.60
3035	NASDAQ	MELI	Thu, Aug 29, 2019	590.79	596.80	578.85	593.49
3034	NASDAQ	MELI	Wed, Aug 28, 2019	593.41	593.77	584.06	588.15
3033	NASDAQ	MELI	Tue, Aug 27, 2019	609.75	614.79	591.75	594.13
3032	NASDAQ	MELI	Mon, Aug 26, 2019	605.97	612.88	599.82	602.62
3031	NASDAQ	MELI	Fri, Aug 23, 2019	613.89	619.74	595.00	598.18
3030	NASDAQ	MELI	Thu, Aug 22, 2019	626.06	630.88	608.49	619.40
3029	NASDAQ	MELI	Wed, Aug 21, 2019	622.52	634.54	620.01	629.83
3028	NASDAQ	MELI	Tue, Aug 20, 2019	603.36	620.32	596.62	612.30
3027	NASDAQ	MELI	Mon, Aug 19, 2019	637.44	639.69	597.34	603.35
3026	NASDAQ	MELI	Fri, Aug 16, 2019	623.00	631.38	619.02	624.53
3025	NASDAQ	MELI	Thu, Aug 15, 2019	620.99	628.50	604.54	613.25
3024	NASDAQ	MELI	Wed, Aug 14, 2019	620.99	632.36	616.36	620.00
3023	NASDAQ	MELI	Tue, Aug 13, 2019	644.89	656.14	627.03	637.57
3022	NASDAQ	MELI	Mon, Aug 12, 2019	612.56	633.04	585.74	623.65
3021	NASDAQ	MELI	Fri, Aug 9, 2019	682.69	698.98	675.09	690.10
3020	NASDAQ	MELI	Thu, Aug 8, 2019	645.00	693.84	640.00	688.10
3019	NASDAQ	MELI	Wed, Aug 7, 2019	596.98	614.96	581.13	613.54
3018	NASDAQ	MELI	Tue, Aug 6, 2019	588.53	601.99	586.88	601.04
3017	NASDAQ	MELI	Mon, Aug 5, 2019	598.52	602.66	567.39	574.25
3016	NASDAQ	MELI	Fri, Aug 2, 2019	622.63	625.00	609.60	614.71
3015	NASDAQ	MELI	Thu, Aug 1, 2019	624.53	648.55	617.03	626.45
3014	NASDAQ	MELI	Wed, Jul 31, 2019	636.90	643.44	614.13	621.42
3013	NASDAQ	MELI	Tue, Jul 30, 2019	646.73	650.05	629.63	633.78
3012	NASDAQ	MELI	Mon, Jul 29, 2019	656.13	658.30	646.01	653.39
3011	NASDAQ	MELI	Fri, Jul 26, 2019	650.00	662.90	647.14	654.71
3010	NASDAQ	MELI	Thu, Jul 25, 2019	662.46	666.18	650.86	652.50
3009	NASDAQ	MELI	Wed, Jul 24, 2019	631.34	660.30	627.54	660.00
3008	NASDAQ	MELI	Tue, Jul 23, 2019	638.59	641.61	623.30	634.83
3007	NASDAQ	MELI	Mon, Jul 22, 2019	631.40	640.95	630.00	636.51
3006	NASDAQ	MELI	Fri, Jul 19, 2019	652.99	657.19	626.35	626.70
3005	NASDAQ	MELI	Thu, Jul 18, 2019	630.13	650.90	629.98	648.67
3004	NASDAQ	MELI	Wed, Jul 17, 2019	632.95	640.89	623.26	631.73
3003	NASDAQ	MELI	Tue, Jul 16, 2019	649.78	652.98	630.00	633.95
3002	NASDAQ	MELI	Mon, Jul 15, 2019	649.25	660.63	639.95	645.11
3001	NASDAQ	MELI	Fri, Jul 12, 2019	633.85	647.86	628.77	644.79
3000	NASDAQ	MELI	Thu, Jul 11, 2019	632.21	638.71	625.67	634.29
2999	NASDAQ	MELI	Wed, Jul 10, 2019	646.00	654.17	619.50	633.33
2998	NASDAQ	MELI	Tue, Jul 9, 2019	626.83	641.17	624.81	640.56
2997	NASDAQ	MELI	Mon, Jul 8, 2019	635.71	635.71	624.22	629.97
2996	NASDAQ	MELI	Fri, Jul 5, 2019	628.00	641.57	621.63	638.18
2995	NASDAQ	MELI	Wed, Jul 3, 2019	630.98	633.52	619.01	633.52
2994	NASDAQ	MELI	Tue, Jul 2, 2019	616.00	631.55	613.53	626.98
2993	NASDAQ	MELI	Mon, Jul 1, 2019	627.19	637.00	612.38	619.31
2992	NASDAQ	MELI	Fri, Jun 28, 2019	613.12	613.12	603.10	611.77
2991	NASDAQ	MELI	Thu, Jun 27, 2019	608.83	614.40	607.34	610.67
2990	NASDAQ	MELI	Wed, Jun 26, 2019	625.32	625.32	605.56	609.22
2989	NASDAQ	MELI	Tue, Jun 25, 2019	623.43	624.99	609.00	614.54
2988	NASDAQ	MELI	Mon, Jun 24, 2019	633.88	637.37	619.13	621.80
2987	NASDAQ	MELI	Fri, Jun 21, 2019	635.92	644.71	624.89	630.65
2986	NASDAQ	MELI	Thu, Jun 20, 2019	659.36	672.55	619.15	636.44
2985	NASDAQ	MELI	Wed, Jun 19, 2019	623.42	643.97	616.19	641.39
2984	NASDAQ	MELI	Tue, Jun 18, 2019	626.72	632.09	621.68	622.75
2983	NASDAQ	MELI	Mon, Jun 17, 2019	620.93	623.45	612.24	618.85
2982	NASDAQ	MELI	Fri, Jun 14, 2019	632.87	635.59	609.41	616.00
2981	NASDAQ	MELI	Thu, Jun 13, 2019	630.00	635.71	616.83	635.59
2980	NASDAQ	MELI	Wed, Jun 12, 2019	608.33	633.11	608.33	623.41
2979	NASDAQ	MELI	Tue, Jun 11, 2019	628.06	634.00	608.39	613.30
2978	NASDAQ	MELI	Mon, Jun 10, 2019	625.89	632.67	613.03	616.46
2977	NASDAQ	MELI	Fri, Jun 7, 2019	582.00	618.00	582.00	604.49
2976	NASDAQ	MELI	Thu, Jun 6, 2019	569.14	587.37	565.48	581.69
2975	NASDAQ	MELI	Wed, Jun 5, 2019	564.22	569.81	546.99	569.15
2974	NASDAQ	MELI	Tue, Jun 4, 2019	568.00	577.69	544.44	551.71
2973	NASDAQ	MELI	Mon, Jun 3, 2019	567.59	589.82	564.74	568.77
2972	NASDAQ	MELI	Fri, May 31, 2019	566.56	576.71	560.41	570.52
2971	NASDAQ	MELI	Thu, May 30, 2019	576.62	590.00	575.92	578.29
2970	NASDAQ	MELI	Wed, May 29, 2019	595.00	597.41	568.34	573.61
2969	NASDAQ	MELI	Tue, May 28, 2019	596.00	611.96	595.50	600.58
2968	NASDAQ	MELI	Fri, May 24, 2019	584.44	595.68	584.00	592.55
2967	NASDAQ	MELI	Thu, May 23, 2019	563.11	582.74	563.00	580.67
2966	NASDAQ	MELI	Wed, May 22, 2019	565.85	589.00	563.03	569.49
2965	NASDAQ	MELI	Tue, May 21, 2019	578.34	580.00	567.51	572.95
2964	NASDAQ	MELI	Mon, May 20, 2019	572.99	577.66	564.68	574.09
2963	NASDAQ	MELI	Fri, May 17, 2019	585.01	589.89	573.63	574.57
2962	NASDAQ	MELI	Thu, May 16, 2019	573.57	596.70	573.57	595.73
2961	NASDAQ	MELI	Wed, May 15, 2019	558.24	582.48	558.24	572.93
2960	NASDAQ	MELI	Tue, May 14, 2019	551.24	565.00	546.96	562.69
2959	NASDAQ	MELI	Mon, May 13, 2019	540.02	549.85	539.16	543.03
2958	NASDAQ	MELI	Fri, May 10, 2019	542.70	558.77	536.58	557.84
2957	NASDAQ	MELI	Thu, May 9, 2019	529.48	551.37	520.87	542.64
2956	NASDAQ	MELI	Wed, May 8, 2019	536.29	554.37	535.66	536.06
2955	NASDAQ	MELI	Tue, May 7, 2019	557.91	562.62	535.12	539.41
2954	NASDAQ	MELI	Mon, May 6, 2019	565.58	580.43	562.31	567.69
2953	NASDAQ	MELI	Fri, May 3, 2019	541.85	589.56	529.19	578.94
2952	NASDAQ	MELI	Thu, May 2, 2019	484.35	491.98	478.78	482.35
2951	NASDAQ	MELI	Wed, May 1, 2019	487.78	493.04	483.56	484.73
2950	NASDAQ	MELI	Tue, Apr 30, 2019	491.57	495.65	482.33	484.14
2949	NASDAQ	MELI	Mon, Apr 29, 2019	489.67	494.85	481.60	494.16
2948	NASDAQ	MELI	Fri, Apr 26, 2019	491.19	495.00	485.35	489.52
2947	NASDAQ	MELI	Thu, Apr 25, 2019	486.03	491.51	460.00	487.57
2946	NASDAQ	MELI	Wed, Apr 24, 2019	503.34	504.95	475.14	486.01
2945	NASDAQ	MELI	Tue, Apr 23, 2019	480.55	500.37	480.55	500.00
2944	NASDAQ	MELI	Mon, Apr 22, 2019	490.80	495.10	488.00	490.77
2943	NASDAQ	MELI	Thu, Apr 18, 2019	490.24	493.79	477.03	492.00
2942	NASDAQ	MELI	Wed, Apr 17, 2019	499.32	503.46	486.69	498.38
2941	NASDAQ	MELI	Tue, Apr 16, 2019	515.05	518.58	498.00	501.96
2940	NASDAQ	MELI	Mon, Apr 15, 2019	503.03	516.39	502.69	513.68
2939	NASDAQ	MELI	Fri, Apr 12, 2019	505.46	509.09	503.32	504.52
2938	NASDAQ	MELI	Thu, Apr 11, 2019	507.00	510.50	499.19	503.73
2937	NASDAQ	MELI	Wed, Apr 10, 2019	507.12	516.91	504.71	514.34
2936	NASDAQ	MELI	Tue, Apr 9, 2019	500.74	510.00	500.74	505.18
2935	NASDAQ	MELI	Mon, Apr 8, 2019	503.84	506.84	496.62	506.50
2934	NASDAQ	MELI	Fri, Apr 5, 2019	511.70	511.70	498.44	502.85
2933	NASDAQ	MELI	Thu, Apr 4, 2019	508.55	508.79	490.87	501.48
2932	NASDAQ	MELI	Wed, Apr 3, 2019	522.55	527.09	507.70	508.58
2931	NASDAQ	MELI	Tue, Apr 2, 2019	517.02	521.55	508.32	509.99
2930	NASDAQ	MELI	Mon, Apr 1, 2019	516.28	525.90	514.95	518.11
2929	NASDAQ	MELI	Fri, Mar 29, 2019	503.11	511.49	498.14	507.73
2928	NASDAQ	MELI	Thu, Mar 28, 2019	497.16	504.20	488.35	497.15
2927	NASDAQ	MELI	Wed, Mar 27, 2019	490.01	498.63	479.13	484.94
2926	NASDAQ	MELI	Tue, Mar 26, 2019	497.32	501.37	490.46	493.90
2925	NASDAQ	MELI	Mon, Mar 25, 2019	497.20	501.03	489.83	491.30
2924	NASDAQ	MELI	Fri, Mar 22, 2019	499.28	503.56	489.37	497.37
2923	NASDAQ	MELI	Thu, Mar 21, 2019	496.25	506.32	493.70	504.48
2922	NASDAQ	MELI	Wed, Mar 20, 2019	484.86	500.59	482.84	497.95
2921	NASDAQ	MELI	Tue, Mar 19, 2019	483.30	491.77	479.00	482.36
2920	NASDAQ	MELI	Mon, Mar 18, 2019	490.00	494.40	479.00	484.97
2919	NASDAQ	MELI	Fri, Mar 15, 2019	486.31	495.00	482.04	488.73
2918	NASDAQ	MELI	Thu, Mar 14, 2019	503.36	506.80	491.76	493.79
2917	NASDAQ	MELI	Wed, Mar 13, 2019	489.60	514.90	488.00	507.93
2916	NASDAQ	MELI	Tue, Mar 12, 2019	481.49	484.43	472.16	483.48
2915	NASDAQ	MELI	Mon, Mar 11, 2019	455.23	483.75	450.85	481.11
2914	NASDAQ	MELI	Fri, Mar 8, 2019	436.45	450.15	436.45	449.59
2913	NASDAQ	MELI	Thu, Mar 7, 2019	460.00	462.10	446.58	451.15
2912	NASDAQ	MELI	Wed, Mar 6, 2019	466.60	469.08	457.16	461.53
2911	NASDAQ	MELI	Tue, Mar 5, 2019	469.71	478.60	461.96	467.77
2910	NASDAQ	MELI	Mon, Mar 4, 2019	455.88	465.00	449.68	463.80
2909	NASDAQ	MELI	Fri, Mar 1, 2019	461.75	474.84	447.00	451.64
2908	NASDAQ	MELI	Thu, Feb 28, 2019	444.18	462.07	443.45	458.79
2907	NASDAQ	MELI	Wed, Feb 27, 2019	408.00	452.43	405.01	446.68
2906	NASDAQ	MELI	Tue, Feb 26, 2019	372.00	374.92	362.51	369.49
2905	NASDAQ	MELI	Mon, Feb 25, 2019	375.23	382.84	373.85	375.09
2904	NASDAQ	MELI	Fri, Feb 22, 2019	367.17	374.31	366.26	374.06
2903	NASDAQ	MELI	Thu, Feb 21, 2019	367.00	368.88	358.07	364.98
2902	NASDAQ	MELI	Wed, Feb 20, 2019	367.35	372.48	363.17	368.34
2901	NASDAQ	MELI	Tue, Feb 19, 2019	362.61	370.89	361.39	367.21
2900	NASDAQ	MELI	Fri, Feb 15, 2019	364.19	365.56	360.01	363.10
2899	NASDAQ	MELI	Thu, Feb 14, 2019	357.00	364.56	356.00	359.84
2898	NASDAQ	MELI	Wed, Feb 13, 2019	365.03	367.86	357.54	360.57
2897	NASDAQ	MELI	Tue, Feb 12, 2019	354.38	367.61	351.51	364.00
2896	NASDAQ	MELI	Mon, Feb 11, 2019	350.00	355.11	346.99	350.83
2895	NASDAQ	MELI	Fri, Feb 8, 2019	351.19	353.27	338.95	347.82
2894	NASDAQ	MELI	Thu, Feb 7, 2019	354.58	361.50	345.39	358.20
2893	NASDAQ	MELI	Wed, Feb 6, 2019	360.37	365.75	352.96	358.92
2892	NASDAQ	MELI	Tue, Feb 5, 2019	370.28	374.97	362.31	363.25
2891	NASDAQ	MELI	Mon, Feb 4, 2019	361.85	369.03	354.39	368.08
2890	NASDAQ	MELI	Fri, Feb 1, 2019	365.73	366.89	359.00	364.66
2889	NASDAQ	MELI	Thu, Jan 31, 2019	361.70	368.27	356.06	364.00
2888	NASDAQ	MELI	Wed, Jan 30, 2019	352.13	366.34	351.30	362.02
2887	NASDAQ	MELI	Tue, Jan 29, 2019	354.70	357.00	346.40	351.23
2886	NASDAQ	MELI	Mon, Jan 28, 2019	338.12	356.42	335.28	355.00
2885	NASDAQ	MELI	Fri, Jan 25, 2019	344.33	347.51	339.09	342.88
2884	NASDAQ	MELI	Thu, Jan 24, 2019	331.07	339.84	330.00	339.15
2883	NASDAQ	MELI	Wed, Jan 23, 2019	334.79	337.06	322.82	328.88
2882	NASDAQ	MELI	Tue, Jan 22, 2019	340.99	342.38	324.12	330.86
2881	NASDAQ	MELI	Fri, Jan 18, 2019	347.07	353.97	341.12	350.66
2880	NASDAQ	MELI	Thu, Jan 17, 2019	341.26	346.29	335.11	342.23
2879	NASDAQ	MELI	Wed, Jan 16, 2019	340.00	349.61	336.47	344.92
2878	NASDAQ	MELI	Tue, Jan 15, 2019	341.19	350.99	341.19	350.10
2877	NASDAQ	MELI	Mon, Jan 14, 2019	340.70	346.57	337.00	339.77
2876	NASDAQ	MELI	Fri, Jan 11, 2019	337.49	348.46	333.86	344.95
2875	NASDAQ	MELI	Thu, Jan 10, 2019	336.09	343.99	331.00	339.59
2874	NASDAQ	MELI	Wed, Jan 9, 2019	333.10	347.79	330.55	339.96
2873	NASDAQ	MELI	Tue, Jan 8, 2019	334.17	334.99	317.74	328.49
2872	NASDAQ	MELI	Mon, Jan 7, 2019	315.73	330.89	315.73	328.94
2871	NASDAQ	MELI	Fri, Jan 4, 2019	301.67	317.97	301.01	315.33
2870	NASDAQ	MELI	Thu, Jan 3, 2019	295.08	300.50	289.14	296.59
2869	NASDAQ	MELI	Wed, Jan 2, 2019	285.61	298.87	282.88	298.01
2868	NASDAQ	MELI	Mon, Dec 31, 2018	295.00	298.32	285.11	292.85
2867	NASDAQ	MELI	Fri, Dec 28, 2018	291.89	299.81	282.44	292.09
2866	NASDAQ	MELI	Thu, Dec 27, 2018	274.17	290.29	272.61	289.10
2865	NASDAQ	MELI	Wed, Dec 26, 2018	261.23	283.91	260.42	281.81
2864	NASDAQ	MELI	Mon, Dec 24, 2018	281.92	284.44	257.52	257.52
2863	NASDAQ	MELI	Fri, Dec 21, 2018	308.10	315.64	285.58	286.56
2862	NASDAQ	MELI	Thu, Dec 20, 2018	311.52	319.02	304.10	306.40
2861	NASDAQ	MELI	Wed, Dec 19, 2018	312.78	330.85	309.30	312.39
2860	NASDAQ	MELI	Tue, Dec 18, 2018	312.90	320.16	307.42	310.83
2859	NASDAQ	MELI	Mon, Dec 17, 2018	324.79	324.87	309.74	310.49
2858	NASDAQ	MELI	Fri, Dec 14, 2018	329.00	337.33	324.13	326.52
2857	NASDAQ	MELI	Thu, Dec 13, 2018	360.10	361.00	333.33	333.51
2856	NASDAQ	MELI	Wed, Dec 12, 2018	359.65	366.12	354.93	361.36
2855	NASDAQ	MELI	Tue, Dec 11, 2018	361.00	364.94	351.68	355.24
2854	NASDAQ	MELI	Mon, Dec 10, 2018	345.02	357.53	342.49	353.52
2853	NASDAQ	MELI	Fri, Dec 7, 2018	349.50	357.91	341.65	346.56
2852	NASDAQ	MELI	Thu, Dec 6, 2018	344.02	350.89	340.26	350.56
2851	NASDAQ	MELI	Tue, Dec 4, 2018	369.00	373.92	351.06	354.85
2850	NASDAQ	MELI	Mon, Dec 3, 2018	360.91	374.84	359.00	369.51
2849	NASDAQ	MELI	Fri, Nov 30, 2018	359.34	362.03	351.71	351.97
2848	NASDAQ	MELI	Thu, Nov 29, 2018	343.52	359.38	342.00	357.99
2847	NASDAQ	MELI	Wed, Nov 28, 2018	335.00	346.02	326.86	345.78
2846	NASDAQ	MELI	Tue, Nov 27, 2018	320.32	332.01	314.21	331.72
2845	NASDAQ	MELI	Mon, Nov 26, 2018	316.79	323.68	314.12	322.18
2844	NASDAQ	MELI	Fri, Nov 23, 2018	314.08	321.16	308.53	309.82
2843	NASDAQ	MELI	Wed, Nov 21, 2018	319.00	321.99	312.52	319.00
2842	NASDAQ	MELI	Tue, Nov 20, 2018	327.33	332.30	312.03	313.79
2841	NASDAQ	MELI	Mon, Nov 19, 2018	341.16	343.94	333.26	335.39
2840	NASDAQ	MELI	Fri, Nov 16, 2018	336.39	347.59	331.81	344.61
2839	NASDAQ	MELI	Thu, Nov 15, 2018	336.96	344.61	331.55	340.77
2838	NASDAQ	MELI	Wed, Nov 14, 2018	339.00	341.00	329.30	336.86
2837	NASDAQ	MELI	Tue, Nov 13, 2018	323.71	330.57	321.46	327.94
2836	NASDAQ	MELI	Mon, Nov 12, 2018	325.69	328.35	318.41	322.00
2835	NASDAQ	MELI	Fri, Nov 9, 2018	326.93	328.93	318.44	325.69
2834	NASDAQ	MELI	Thu, Nov 8, 2018	347.51	348.43	327.58	331.47
2833	NASDAQ	MELI	Wed, Nov 7, 2018	340.00	349.91	329.53	349.56
2832	NASDAQ	MELI	Tue, Nov 6, 2018	352.76	356.36	335.24	336.19
2831	NASDAQ	MELI	Mon, Nov 5, 2018	353.59	360.49	350.74	357.62
2830	NASDAQ	MELI	Fri, Nov 2, 2018	348.00	368.84	346.37	354.39
2829	NASDAQ	MELI	Thu, Nov 1, 2018	330.89	343.45	320.06	341.65
2828	NASDAQ	MELI	Wed, Oct 31, 2018	315.07	329.51	315.00	324.50
2827	NASDAQ	MELI	Tue, Oct 30, 2018	286.68	312.80	285.10	310.41
2826	NASDAQ	MELI	Mon, Oct 29, 2018	300.98	304.50	281.30	287.34
2825	NASDAQ	MELI	Fri, Oct 26, 2018	295.71	302.88	287.28	295.37
2824	NASDAQ	MELI	Thu, Oct 25, 2018	296.17	302.20	291.00	297.59
2823	NASDAQ	MELI	Wed, Oct 24, 2018	306.76	309.45	291.07	291.40
2822	NASDAQ	MELI	Tue, Oct 23, 2018	303.02	309.38	295.60	306.86
2821	NASDAQ	MELI	Mon, Oct 22, 2018	305.99	318.14	301.95	313.56
2820	NASDAQ	MELI	Fri, Oct 19, 2018	300.92	312.14	298.78	301.87
2819	NASDAQ	MELI	Thu, Oct 18, 2018	313.18	317.25	297.00	298.76
2818	NASDAQ	MELI	Wed, Oct 17, 2018	307.91	319.03	304.69	313.37
2817	NASDAQ	MELI	Tue, Oct 16, 2018	297.20	309.30	296.01	308.60
2816	NASDAQ	MELI	Mon, Oct 15, 2018	303.28	303.28	291.51	294.75
2815	NASDAQ	MELI	Fri, Oct 12, 2018	311.94	314.21	295.40	303.42
2814	NASDAQ	MELI	Thu, Oct 11, 2018	314.72	320.75	298.07	304.86
2813	NASDAQ	MELI	Wed, Oct 10, 2018	336.39	338.71	314.53	319.07
2812	NASDAQ	MELI	Tue, Oct 9, 2018	337.47	341.50	333.87	340.06
2811	NASDAQ	MELI	Mon, Oct 8, 2018	348.94	351.41	327.51	339.50
2810	NASDAQ	MELI	Fri, Oct 5, 2018	340.62	349.95	330.29	335.64
2809	NASDAQ	MELI	Thu, Oct 4, 2018	351.75	352.00	332.16	339.46
2808	NASDAQ	MELI	Wed, Oct 3, 2018	356.56	362.33	350.26	354.10
2807	NASDAQ	MELI	Tue, Oct 2, 2018	334.59	354.49	332.82	353.90
2806	NASDAQ	MELI	Mon, Oct 1, 2018	343.84	353.11	331.74	332.49
2805	NASDAQ	MELI	Fri, Sep 28, 2018	337.74	344.65	336.53	340.47
2804	NASDAQ	MELI	Thu, Sep 27, 2018	333.31	346.10	325.09	340.08
2803	NASDAQ	MELI	Wed, Sep 26, 2018	320.73	337.50	320.00	330.75
2802	NASDAQ	MELI	Tue, Sep 25, 2018	333.26	333.89	318.02	319.62
2801	NASDAQ	MELI	Mon, Sep 24, 2018	317.00	334.15	313.34	331.38
2800	NASDAQ	MELI	Fri, Sep 21, 2018	324.42	330.11	319.30	319.68
2799	NASDAQ	MELI	Thu, Sep 20, 2018	318.88	325.28	316.69	323.08
2798	NASDAQ	MELI	Wed, Sep 19, 2018	315.50	319.50	310.65	315.81
2797	NASDAQ	MELI	Tue, Sep 18, 2018	323.15	331.99	314.50	315.08
2796	NASDAQ	MELI	Mon, Sep 17, 2018	323.93	328.69	317.11	322.26
2795	NASDAQ	MELI	Fri, Sep 14, 2018	321.61	329.52	318.25	325.04
2794	NASDAQ	MELI	Thu, Sep 13, 2018	320.31	332.83	319.60	320.67
2793	NASDAQ	MELI	Wed, Sep 12, 2018	318.00	321.42	310.79	316.90
2792	NASDAQ	MELI	Tue, Sep 11, 2018	317.31	326.45	315.97	318.73
2791	NASDAQ	MELI	Mon, Sep 10, 2018	327.72	329.25	318.36	319.43
2790	NASDAQ	MELI	Fri, Sep 7, 2018	320.00	332.50	317.77	326.50
2789	NASDAQ	MELI	Thu, Sep 6, 2018	328.97	331.70	320.31	320.76
2788	NASDAQ	MELI	Wed, Sep 5, 2018	339.91	340.68	323.01	328.00
2787	NASDAQ	MELI	Tue, Sep 4, 2018	340.00	345.60	336.97	342.27
2786	NASDAQ	MELI	Fri, Aug 31, 2018	338.44	343.37	336.55	342.41
2785	NASDAQ	MELI	Thu, Aug 30, 2018	375.41	375.41	339.33	340.15
2784	NASDAQ	MELI	Wed, Aug 29, 2018	379.40	381.01	374.00	377.44
2783	NASDAQ	MELI	Tue, Aug 28, 2018	374.95	381.90	372.28	378.18
2782	NASDAQ	MELI	Mon, Aug 27, 2018	370.98	377.57	368.77	374.85
2781	NASDAQ	MELI	Fri, Aug 24, 2018	350.07	373.12	349.17	367.54
2780	NASDAQ	MELI	Thu, Aug 23, 2018	342.50	355.00	341.86	348.33
2779	NASDAQ	MELI	Wed, Aug 22, 2018	332.92	345.98	328.00	344.93
2778	NASDAQ	MELI	Tue, Aug 21, 2018	319.00	335.66	315.15	328.45
2777	NASDAQ	MELI	Mon, Aug 20, 2018	323.83	325.21	315.25	319.75
2776	NASDAQ	MELI	Fri, Aug 17, 2018	333.29	334.66	321.57	324.20
2775	NASDAQ	MELI	Thu, Aug 16, 2018	349.04	351.00	333.61	334.80
2774	NASDAQ	MELI	Wed, Aug 15, 2018	355.00	357.49	339.94	344.79
2773	NASDAQ	MELI	Tue, Aug 14, 2018	362.36	365.61	355.31	363.51
2772	NASDAQ	MELI	Mon, Aug 13, 2018	371.95	371.95	357.09	358.86
2771	NASDAQ	MELI	Fri, Aug 10, 2018	378.86	384.97	365.61	372.35
2770	NASDAQ	MELI	Thu, Aug 9, 2018	337.88	394.92	337.19	384.39
2769	NASDAQ	MELI	Wed, Aug 8, 2018	348.07	356.13	343.01	344.43
2768	NASDAQ	MELI	Tue, Aug 7, 2018	349.52	351.51	343.23	347.42
2767	NASDAQ	MELI	Mon, Aug 6, 2018	342.82	349.74	340.40	348.52
2766	NASDAQ	MELI	Fri, Aug 3, 2018	340.89	344.11	336.50	343.88
2765	NASDAQ	MELI	Thu, Aug 2, 2018	343.09	345.00	335.08	339.27
2764	NASDAQ	MELI	Wed, Aug 1, 2018	342.06	353.26	339.80	346.14
2763	NASDAQ	MELI	Tue, Jul 31, 2018	342.69	354.56	339.52	342.91
2762	NASDAQ	MELI	Mon, Jul 30, 2018	355.97	356.62	340.44	343.25
2761	NASDAQ	MELI	Fri, Jul 27, 2018	365.63	366.43	350.22	354.57
2760	NASDAQ	MELI	Thu, Jul 26, 2018	355.61	367.00	355.61	363.73
2759	NASDAQ	MELI	Wed, Jul 25, 2018	355.99	366.56	351.87	364.99
2758	NASDAQ	MELI	Tue, Jul 24, 2018	366.79	368.11	350.33	353.00
2757	NASDAQ	MELI	Mon, Jul 23, 2018	373.80	374.98	357.25	363.29
2756	NASDAQ	MELI	Fri, Jul 20, 2018	372.93	381.50	368.74	373.46
2755	NASDAQ	MELI	Thu, Jul 19, 2018	366.51	375.45	363.70	374.61
2754	NASDAQ	MELI	Wed, Jul 18, 2018	360.23	377.66	359.70	369.35
2753	NASDAQ	MELI	Tue, Jul 17, 2018	339.00	362.74	332.11	359.80
2752	NASDAQ	MELI	Mon, Jul 16, 2018	328.76	346.66	326.26	343.25
2751	NASDAQ	MELI	Fri, Jul 13, 2018	318.00	329.15	315.13	327.68
2750	NASDAQ	MELI	Thu, Jul 12, 2018	306.09	321.61	303.67	318.05
2749	NASDAQ	MELI	Wed, Jul 11, 2018	303.12	306.60	300.00	303.24
2748	NASDAQ	MELI	Tue, Jul 10, 2018	311.30	312.00	305.27	308.15
2747	NASDAQ	MELI	Mon, Jul 9, 2018	314.16	316.11	302.15	309.77
2746	NASDAQ	MELI	Fri, Jul 6, 2018	306.31	314.87	304.00	312.91
2745	NASDAQ	MELI	Thu, Jul 5, 2018	298.72	305.52	293.52	304.46
2744	NASDAQ	MELI	Tue, Jul 3, 2018	298.92	300.98	294.54	297.43
2743	NASDAQ	MELI	Mon, Jul 2, 2018	294.15	299.49	291.06	295.70
2742	NASDAQ	MELI	Fri, Jun 29, 2018	297.59	303.24	296.49	298.93
2741	NASDAQ	MELI	Thu, Jun 28, 2018	285.35	300.00	285.35	296.80
2740	NASDAQ	MELI	Wed, Jun 27, 2018	299.28	302.98	284.89	285.35
2739	NASDAQ	MELI	Tue, Jun 26, 2018	296.46	305.87	295.00	298.35
2738	NASDAQ	MELI	Mon, Jun 25, 2018	287.48	289.84	281.79	288.27
2737	NASDAQ	MELI	Fri, Jun 22, 2018	292.48	295.00	285.03	290.86
2736	NASDAQ	MELI	Thu, Jun 21, 2018	301.65	301.65	286.76	287.37
2735	NASDAQ	MELI	Wed, Jun 20, 2018	298.38	305.36	295.09	296.48
2734	NASDAQ	MELI	Tue, Jun 19, 2018	288.00	298.42	286.12	295.26
2733	NASDAQ	MELI	Mon, Jun 18, 2018	300.00	303.26	290.50	294.58
2732	NASDAQ	MELI	Fri, Jun 15, 2018	307.35	307.47	295.10	303.82
2731	NASDAQ	MELI	Thu, Jun 14, 2018	294.15	309.80	292.34	305.00
2730	NASDAQ	MELI	Wed, Jun 13, 2018	300.98	303.58	290.09	291.00
2729	NASDAQ	MELI	Tue, Jun 12, 2018	297.73	306.49	293.00	301.14
2728	NASDAQ	MELI	Mon, Jun 11, 2018	288.28	308.41	287.21	297.73
2727	NASDAQ	MELI	Fri, Jun 8, 2018	292.01	292.98	282.26	288.80
2726	NASDAQ	MELI	Thu, Jun 7, 2018	315.00	315.00	283.11	288.85
2725	NASDAQ	MELI	Wed, Jun 6, 2018	306.99	321.04	306.05	315.00
2724	NASDAQ	MELI	Tue, Jun 5, 2018	307.84	313.11	305.71	307.02
2723	NASDAQ	MELI	Mon, Jun 4, 2018	297.28	307.99	297.28	307.65
2722	NASDAQ	MELI	Fri, Jun 1, 2018	292.39	299.14	290.40	296.66
2721	NASDAQ	MELI	Thu, May 31, 2018	300.39	304.00	290.09	290.83
2720	NASDAQ	MELI	Wed, May 30, 2018	298.35	303.63	293.35	302.27
2719	NASDAQ	MELI	Tue, May 29, 2018	308.13	308.26	281.00	297.71
2718	NASDAQ	MELI	Fri, May 25, 2018	315.91	319.54	312.29	314.70
2717	NASDAQ	MELI	Thu, May 24, 2018	301.89	316.48	297.51	314.93
2716	NASDAQ	MELI	Wed, May 23, 2018	294.00	307.64	292.70	304.79
2715	NASDAQ	MELI	Tue, May 22, 2018	292.48	297.55	290.03	294.76
2714	NASDAQ	MELI	Mon, May 21, 2018	295.82	298.83	287.53	290.60
2713	NASDAQ	MELI	Fri, May 18, 2018	297.75	304.66	292.24	295.37
2712	NASDAQ	MELI	Thu, May 17, 2018	303.03	303.44	296.39	298.85
2711	NASDAQ	MELI	Wed, May 16, 2018	289.56	305.73	285.07	305.13
2710	NASDAQ	MELI	Tue, May 15, 2018	294.20	295.90	284.37	290.75
2709	NASDAQ	MELI	Mon, May 14, 2018	310.63	314.78	296.68	298.58
2708	NASDAQ	MELI	Fri, May 11, 2018	315.43	321.29	308.17	309.01
2707	NASDAQ	MELI	Thu, May 10, 2018	309.89	335.99	305.98	316.63
2706	NASDAQ	MELI	Wed, May 9, 2018	336.32	339.00	325.06	325.31
2705	NASDAQ	MELI	Tue, May 8, 2018	334.22	338.16	331.18	333.44
2704	NASDAQ	MELI	Mon, May 7, 2018	332.69	342.19	327.02	339.31
2703	NASDAQ	MELI	Fri, May 4, 2018	327.29	331.34	325.47	329.97
2702	NASDAQ	MELI	Thu, May 3, 2018	331.91	336.03	328.75	330.59
2701	NASDAQ	MELI	Wed, May 2, 2018	337.53	342.82	332.28	333.25
2700	NASDAQ	MELI	Tue, May 1, 2018	339.39	342.99	335.25	339.46
2699	NASDAQ	MELI	Mon, Apr 30, 2018	340.79	346.15	337.43	339.61
2698	NASDAQ	MELI	Fri, Apr 27, 2018	354.00	354.00	337.00	341.17
2697	NASDAQ	MELI	Thu, Apr 26, 2018	339.38	350.83	337.19	344.45
2696	NASDAQ	MELI	Wed, Apr 25, 2018	326.48	338.20	323.72	336.13
2695	NASDAQ	MELI	Tue, Apr 24, 2018	331.56	340.70	326.22	328.77
2694	NASDAQ	MELI	Mon, Apr 23, 2018	325.17	331.50	324.90	330.46
2693	NASDAQ	MELI	Fri, Apr 20, 2018	329.45	332.41	318.28	324.49
2692	NASDAQ	MELI	Thu, Apr 19, 2018	345.00	345.00	325.78	330.00
2691	NASDAQ	MELI	Wed, Apr 18, 2018	339.34	347.97	333.51	345.10
2690	NASDAQ	MELI	Tue, Apr 17, 2018	319.65	338.54	313.55	337.54
2689	NASDAQ	MELI	Mon, Apr 16, 2018	331.28	332.01	321.81	322.78
2688	NASDAQ	MELI	Fri, Apr 13, 2018	330.12	334.29	326.51	329.67
2687	NASDAQ	MELI	Thu, Apr 12, 2018	331.05	335.99	326.00	327.40
2686	NASDAQ	MELI	Wed, Apr 11, 2018	348.21	348.21	328.38	328.70
2685	NASDAQ	MELI	Tue, Apr 10, 2018	349.64	352.78	341.48	347.83
2684	NASDAQ	MELI	Mon, Apr 9, 2018	345.00	351.42	340.07	342.67
2683	NASDAQ	MELI	Fri, Apr 6, 2018	348.70	353.00	340.00	342.54
2682	NASDAQ	MELI	Thu, Apr 5, 2018	357.65	362.69	350.51	351.96
2681	NASDAQ	MELI	Wed, Apr 4, 2018	335.60	357.12	332.85	355.48
2680	NASDAQ	MELI	Tue, Apr 3, 2018	351.31	356.23	338.64	342.87
2679	NASDAQ	MELI	Mon, Apr 2, 2018	348.26	355.09	343.69	347.20
2678	NASDAQ	MELI	Thu, Mar 29, 2018	342.00	357.56	338.26	356.39
2677	NASDAQ	MELI	Wed, Mar 28, 2018	351.48	358.43	335.13	341.22
2676	NASDAQ	MELI	Tue, Mar 27, 2018	356.02	363.39	348.91	352.21
2675	NASDAQ	MELI	Mon, Mar 26, 2018	352.35	354.39	342.58	353.40
2674	NASDAQ	MELI	Fri, Mar 23, 2018	350.00	353.47	340.01	344.73
2673	NASDAQ	MELI	Thu, Mar 22, 2018	356.12	358.45	344.49	350.60
2672	NASDAQ	MELI	Wed, Mar 21, 2018	364.88	366.13	358.66	361.85
2671	NASDAQ	MELI	Tue, Mar 20, 2018	368.39	371.50	355.51	364.73
2670	NASDAQ	MELI	Mon, Mar 19, 2018	374.74	383.95	363.55	366.51
2669	NASDAQ	MELI	Fri, Mar 16, 2018	389.04	390.57	373.35	378.44
2668	NASDAQ	MELI	Thu, Mar 15, 2018	394.52	397.78	386.24	387.11
2667	NASDAQ	MELI	Wed, Mar 14, 2018	406.74	412.17	402.81	404.97
2666	NASDAQ	MELI	Tue, Mar 13, 2018	413.41	417.91	402.31	406.41
2665	NASDAQ	MELI	Mon, Mar 12, 2018	414.81	415.72	401.18	410.05
2664	NASDAQ	MELI	Fri, Mar 9, 2018	401.62	415.66	400.00	413.94
2663	NASDAQ	MELI	Thu, Mar 8, 2018	391.60	406.00	389.06	397.32
2662	NASDAQ	MELI	Wed, Mar 7, 2018	408.26	411.75	397.31	407.88
2661	NASDAQ	MELI	Tue, Mar 6, 2018	394.91	411.71	393.01	410.25
2660	NASDAQ	MELI	Mon, Mar 5, 2018	387.61	395.96	382.98	390.89
2659	NASDAQ	MELI	Fri, Mar 2, 2018	381.31	389.18	372.24	388.96
2658	NASDAQ	MELI	Thu, Mar 1, 2018	388.69	390.60	378.92	385.38
2657	NASDAQ	MELI	Wed, Feb 28, 2018	388.47	399.34	380.64	387.97
2656	NASDAQ	MELI	Tue, Feb 27, 2018	392.56	397.88	373.02	375.44
2655	NASDAQ	MELI	Mon, Feb 26, 2018	388.66	392.92	381.02	392.56
2654	NASDAQ	MELI	Fri, Feb 23, 2018	359.89	390.55	356.09	387.26
2653	NASDAQ	MELI	Thu, Feb 22, 2018	376.00	379.95	366.96	369.50
2652	NASDAQ	MELI	Wed, Feb 21, 2018	380.00	383.56	372.61	373.34
2651	NASDAQ	MELI	Tue, Feb 20, 2018	368.99	376.20	366.85	375.78
2650	NASDAQ	MELI	Fri, Feb 16, 2018	377.21	380.22	369.68	369.87
2649	NASDAQ	MELI	Thu, Feb 15, 2018	381.01	383.26	367.34	379.05
2648	NASDAQ	MELI	Wed, Feb 14, 2018	361.82	378.75	361.82	375.71
2647	NASDAQ	MELI	Tue, Feb 13, 2018	352.62	367.70	351.44	366.51
2646	NASDAQ	MELI	Mon, Feb 12, 2018	339.07	366.29	339.07	353.45
2645	NASDAQ	MELI	Fri, Feb 9, 2018	348.68	358.19	320.20	335.86
2644	NASDAQ	MELI	Thu, Feb 8, 2018	346.71	350.53	337.62	345.31
2643	NASDAQ	MELI	Wed, Feb 7, 2018	348.10	357.97	343.12	343.55
2642	NASDAQ	MELI	Tue, Feb 6, 2018	345.09	358.35	336.66	350.46
2641	NASDAQ	MELI	Mon, Feb 5, 2018	363.10	374.46	351.90	351.99
2640	NASDAQ	MELI	Fri, Feb 2, 2018	377.04	379.94	367.00	368.39
2639	NASDAQ	MELI	Thu, Feb 1, 2018	385.75	387.68	377.55	378.76
2638	NASDAQ	MELI	Wed, Jan 31, 2018	386.15	392.00	384.07	387.10
2637	NASDAQ	MELI	Tue, Jan 30, 2018	385.88	387.02	375.02	386.37
2636	NASDAQ	MELI	Mon, Jan 29, 2018	382.10	395.67	382.04	390.27
2635	NASDAQ	MELI	Fri, Jan 26, 2018	365.12	383.69	365.12	381.86
2634	NASDAQ	MELI	Thu, Jan 25, 2018	359.00	360.52	352.48	360.06
2633	NASDAQ	MELI	Wed, Jan 24, 2018	362.61	363.76	347.20	355.60
2632	NASDAQ	MELI	Tue, Jan 23, 2018	354.08	356.81	353.14	355.43
2631	NASDAQ	MELI	Mon, Jan 22, 2018	355.50	355.66	343.35	352.27
2630	NASDAQ	MELI	Fri, Jan 19, 2018	340.94	345.86	340.00	345.31
2629	NASDAQ	MELI	Thu, Jan 18, 2018	340.45	347.28	338.41	341.88
2628	NASDAQ	MELI	Wed, Jan 17, 2018	342.66	345.90	340.28	340.45
2627	NASDAQ	MELI	Tue, Jan 16, 2018	345.94	348.17	339.07	339.85
2626	NASDAQ	MELI	Fri, Jan 12, 2018	342.63	344.52	338.01	342.47
2625	NASDAQ	MELI	Thu, Jan 11, 2018	341.11	343.19	336.67	342.02
2624	NASDAQ	MELI	Wed, Jan 10, 2018	336.12	339.98	333.23	339.55
2623	NASDAQ	MELI	Tue, Jan 9, 2018	343.29	344.18	336.18	337.65
2622	NASDAQ	MELI	Mon, Jan 8, 2018	328.12	341.47	327.66	340.79
2621	NASDAQ	MELI	Fri, Jan 5, 2018	329.20	336.49	328.60	330.87
2620	NASDAQ	MELI	Thu, Jan 4, 2018	329.89	332.94	322.55	325.88
2619	NASDAQ	MELI	Wed, Jan 3, 2018	324.67	329.97	322.50	329.28
2618	NASDAQ	MELI	Tue, Jan 2, 2018	317.49	322.64	316.27	322.58
2617	NASDAQ	MELI	Fri, Dec 29, 2017	314.49	318.21	312.69	314.66
2616	NASDAQ	MELI	Thu, Dec 28, 2017	319.40	322.48	314.11	315.57
2615	NASDAQ	MELI	Wed, Dec 27, 2017	318.60	320.79	315.00	319.00
2614	NASDAQ	MELI	Tue, Dec 26, 2017	314.35	323.35	313.40	318.49
2613	NASDAQ	MELI	Fri, Dec 22, 2017	318.94	320.28	313.11	314.83
2612	NASDAQ	MELI	Thu, Dec 21, 2017	314.28	321.36	314.28	318.54
2611	NASDAQ	MELI	Wed, Dec 20, 2017	317.50	322.99	311.04	314.90
2610	NASDAQ	MELI	Tue, Dec 19, 2017	326.03	334.99	322.57	329.28
2609	NASDAQ	MELI	Mon, Dec 18, 2017	322.81	329.06	319.79	326.12
2608	NASDAQ	MELI	Fri, Dec 15, 2017	323.71	323.71	315.25	318.91
2607	NASDAQ	MELI	Thu, Dec 14, 2017	316.10	329.00	314.61	321.01
2606	NASDAQ	MELI	Wed, Dec 13, 2017	310.55	321.54	307.53	318.94
2605	NASDAQ	MELI	Tue, Dec 12, 2017	286.43	298.80	285.14	295.12
2604	NASDAQ	MELI	Mon, Dec 11, 2017	276.05	289.28	276.00	288.80
2603	NASDAQ	MELI	Fri, Dec 8, 2017	275.41	280.64	273.20	276.45
2602	NASDAQ	MELI	Thu, Dec 7, 2017	271.46	273.72	268.90	272.68
2601	NASDAQ	MELI	Wed, Dec 6, 2017	269.80	274.39	267.01	272.21
2600	NASDAQ	MELI	Tue, Dec 5, 2017	272.80	278.69	269.77	270.80
2599	NASDAQ	MELI	Mon, Dec 4, 2017	275.00	281.35	271.52	271.73
2598	NASDAQ	MELI	Fri, Dec 1, 2017	273.54	282.55	270.50	272.91
2597	NASDAQ	MELI	Thu, Nov 30, 2017	271.44	276.48	270.36	275.14
2596	NASDAQ	MELI	Wed, Nov 29, 2017	269.73	272.42	266.21	267.70
2595	NASDAQ	MELI	Tue, Nov 28, 2017	270.79	272.16	263.71	269.84
2594	NASDAQ	MELI	Mon, Nov 27, 2017	272.38	277.89	271.02	272.62
2593	NASDAQ	MELI	Fri, Nov 24, 2017	265.76	272.60	265.34	271.38
2592	NASDAQ	MELI	Wed, Nov 22, 2017	267.74	269.01	263.43	265.89
2591	NASDAQ	MELI	Tue, Nov 21, 2017	266.50	270.36	265.84	268.76
2590	NASDAQ	MELI	Mon, Nov 20, 2017	268.60	271.98	263.57	265.84
2589	NASDAQ	MELI	Fri, Nov 17, 2017	265.17	270.60	259.12	269.73
2588	NASDAQ	MELI	Thu, Nov 16, 2017	263.49	267.88	259.10	262.48
2587	NASDAQ	MELI	Wed, Nov 15, 2017	260.30	266.96	258.06	263.54
2586	NASDAQ	MELI	Tue, Nov 14, 2017	264.39	267.07	259.18	262.49
2585	NASDAQ	MELI	Mon, Nov 13, 2017	265.23	273.68	262.74	267.08
2584	NASDAQ	MELI	Fri, Nov 10, 2017	264.60	273.75	261.54	270.87
2583	NASDAQ	MELI	Thu, Nov 9, 2017	253.98	268.60	250.83	266.41
2582	NASDAQ	MELI	Wed, Nov 8, 2017	264.01	268.00	259.01	260.10
2581	NASDAQ	MELI	Tue, Nov 7, 2017	269.31	269.35	259.51	265.63
2580	NASDAQ	MELI	Mon, Nov 6, 2017	265.63	274.45	263.06	268.53
2579	NASDAQ	MELI	Fri, Nov 3, 2017	256.25	273.78	251.97	267.35
2578	NASDAQ	MELI	Thu, Nov 2, 2017	240.48	240.48	234.67	236.00
2577	NASDAQ	MELI	Wed, Nov 1, 2017	242.50	243.89	233.58	239.02
2576	NASDAQ	MELI	Tue, Oct 31, 2017	236.24	240.93	233.51	240.31
2575	NASDAQ	MELI	Mon, Oct 30, 2017	232.02	237.50	229.63	234.50
2574	NASDAQ	MELI	Fri, Oct 27, 2017	231.40	238.82	228.97	236.05
2573	NASDAQ	MELI	Thu, Oct 26, 2017	226.30	230.00	222.74	229.00
2572	NASDAQ	MELI	Wed, Oct 25, 2017	224.45	228.13	217.06	221.51
2571	NASDAQ	MELI	Tue, Oct 24, 2017	226.50	230.85	222.10	225.42
2570	NASDAQ	MELI	Mon, Oct 23, 2017	227.56	232.50	223.22	226.35
2569	NASDAQ	MELI	Fri, Oct 20, 2017	237.00	237.65	233.80	235.73
2568	NASDAQ	MELI	Thu, Oct 19, 2017	241.91	241.91	233.20	236.00
2567	NASDAQ	MELI	Wed, Oct 18, 2017	240.06	243.80	237.22	242.41
2566	NASDAQ	MELI	Tue, Oct 17, 2017	232.17	237.51	230.87	234.79
2565	NASDAQ	MELI	Mon, Oct 16, 2017	245.11	248.90	228.74	233.00
2564	NASDAQ	MELI	Fri, Oct 13, 2017	245.87	251.18	241.51	244.90
2563	NASDAQ	MELI	Thu, Oct 12, 2017	259.00	260.00	241.71	246.26
2562	NASDAQ	MELI	Wed, Oct 11, 2017	274.15	275.91	272.06	274.49
2561	NASDAQ	MELI	Tue, Oct 10, 2017	272.23	276.05	269.37	273.64
2560	NASDAQ	MELI	Mon, Oct 9, 2017	268.82	272.25	268.00	269.92
2559	NASDAQ	MELI	Fri, Oct 6, 2017	268.35	272.71	265.03	268.82
2558	NASDAQ	MELI	Thu, Oct 5, 2017	265.68	271.54	263.83	270.23
2557	NASDAQ	MELI	Wed, Oct 4, 2017	264.36	270.97	260.01	263.81
2556	NASDAQ	MELI	Tue, Oct 3, 2017	262.57	264.61	256.27	264.36
2555	NASDAQ	MELI	Mon, Oct 2, 2017	258.92	266.98	258.92	263.65
2554	NASDAQ	MELI	Fri, Sep 29, 2017	263.60	265.90	257.84	258.93
2553	NASDAQ	MELI	Thu, Sep 28, 2017	266.16	268.74	260.07	261.99
2552	NASDAQ	MELI	Wed, Sep 27, 2017	270.08	275.29	266.84	267.40
2551	NASDAQ	MELI	Tue, Sep 26, 2017	271.51	273.66	265.11	269.27
2550	NASDAQ	MELI	Mon, Sep 25, 2017	279.73	279.82	262.23	270.22
2549	NASDAQ	MELI	Fri, Sep 22, 2017	280.07	283.68	279.27	279.46
2548	NASDAQ	MELI	Thu, Sep 21, 2017	291.30	291.85	279.61	281.87
2547	NASDAQ	MELI	Wed, Sep 20, 2017	289.33	296.35	287.06	290.20
2546	NASDAQ	MELI	Tue, Sep 19, 2017	289.19	290.25	285.00	289.97
2545	NASDAQ	MELI	Mon, Sep 18, 2017	282.95	290.97	281.75	289.71
2544	NASDAQ	MELI	Fri, Sep 15, 2017	287.51	289.43	281.28	282.71
2543	NASDAQ	MELI	Thu, Sep 14, 2017	290.57	292.44	287.54	287.92
2542	NASDAQ	MELI	Wed, Sep 13, 2017	290.00	293.31	287.57	292.21
2541	NASDAQ	MELI	Tue, Sep 12, 2017	284.17	295.68	281.88	290.79
2540	NASDAQ	MELI	Mon, Sep 11, 2017	265.08	286.66	265.07	285.26
2539	NASDAQ	MELI	Fri, Sep 8, 2017	258.21	262.25	258.21	259.98
2538	NASDAQ	MELI	Thu, Sep 7, 2017	258.92	260.95	256.16	258.68
2537	NASDAQ	MELI	Wed, Sep 6, 2017	257.67	259.35	251.92	257.88
2536	NASDAQ	MELI	Tue, Sep 5, 2017	252.60	257.76	251.51	256.63
2535	NASDAQ	MELI	Fri, Sep 1, 2017	258.01	258.73	251.37	251.91
2534	NASDAQ	MELI	Thu, Aug 31, 2017	248.99	259.40	247.29	258.47
2533	NASDAQ	MELI	Wed, Aug 30, 2017	242.31	247.13	240.15	246.75
2532	NASDAQ	MELI	Tue, Aug 29, 2017	240.00	243.75	238.25	240.90
2531	NASDAQ	MELI	Mon, Aug 28, 2017	246.67	248.28	241.67	242.54
2530	NASDAQ	MELI	Fri, Aug 25, 2017	249.84	249.95	244.88	246.41
2529	NASDAQ	MELI	Thu, Aug 24, 2017	244.57	245.17	240.64	243.62
2528	NASDAQ	MELI	Wed, Aug 23, 2017	242.00	244.79	241.37	243.54
2527	NASDAQ	MELI	Tue, Aug 22, 2017	241.96	244.82	241.75	243.29
2526	NASDAQ	MELI	Mon, Aug 21, 2017	235.29	242.64	235.29	241.95
2525	NASDAQ	MELI	Fri, Aug 18, 2017	234.09	238.34	232.72	236.14
2524	NASDAQ	MELI	Thu, Aug 17, 2017	240.40	242.07	233.95	234.19
2523	NASDAQ	MELI	Wed, Aug 16, 2017	238.89	242.65	236.71	241.90
2522	NASDAQ	MELI	Tue, Aug 15, 2017	237.17	237.93	234.60	236.07
2521	NASDAQ	MELI	Mon, Aug 14, 2017	243.20	243.20	234.55	236.94
2520	NASDAQ	MELI	Fri, Aug 11, 2017	234.17	240.89	232.63	240.16
2519	NASDAQ	MELI	Thu, Aug 10, 2017	250.00	251.43	232.17	232.64
2518	NASDAQ	MELI	Wed, Aug 9, 2017	249.60	252.15	245.12	251.52
2517	NASDAQ	MELI	Tue, Aug 8, 2017	256.17	259.17	251.05	251.92
2516	NASDAQ	MELI	Mon, Aug 7, 2017	258.06	265.50	252.85	256.17
2515	NASDAQ	MELI	Fri, Aug 4, 2017	262.30	272.09	258.12	260.47
2514	NASDAQ	MELI	Thu, Aug 3, 2017	287.00	293.21	286.77	292.38
2513	NASDAQ	MELI	Wed, Aug 2, 2017	293.69	293.86	281.39	286.60
2512	NASDAQ	MELI	Tue, Aug 1, 2017	288.51	290.74	287.89	288.88
2511	NASDAQ	MELI	Mon, Jul 31, 2017	291.44	292.90	286.37	288.42
2510	NASDAQ	MELI	Fri, Jul 28, 2017	285.90	290.79	284.61	288.87
2509	NASDAQ	MELI	Thu, Jul 27, 2017	287.00	290.99	280.05	286.64
2508	NASDAQ	MELI	Wed, Jul 26, 2017	279.63	286.03	278.51	286.02
2507	NASDAQ	MELI	Tue, Jul 25, 2017	281.51	282.50	275.90	279.26
2506	NASDAQ	MELI	Mon, Jul 24, 2017	280.97	283.26	280.40	282.38
2505	NASDAQ	MELI	Fri, Jul 21, 2017	281.20	282.10	279.33	280.26
2504	NASDAQ	MELI	Thu, Jul 20, 2017	281.09	284.01	279.33	282.08
2503	NASDAQ	MELI	Wed, Jul 19, 2017	280.00	281.48	278.23	280.56
2502	NASDAQ	MELI	Tue, Jul 18, 2017	275.00	281.10	273.30	280.24
2501	NASDAQ	MELI	Mon, Jul 17, 2017	274.00	279.00	272.76	276.12
2500	NASDAQ	MELI	Fri, Jul 14, 2017	273.41	274.17	268.59	273.58
2499	NASDAQ	MELI	Thu, Jul 13, 2017	273.40	276.00	269.80	271.54
2498	NASDAQ	MELI	Wed, Jul 12, 2017	267.54	274.69	266.07	274.35
2497	NASDAQ	MELI	Tue, Jul 11, 2017	258.57	263.39	256.47	262.41
2496	NASDAQ	MELI	Mon, Jul 10, 2017	256.99	261.47	253.15	259.82
2495	NASDAQ	MELI	Fri, Jul 7, 2017	252.24	257.90	252.18	255.60
2494	NASDAQ	MELI	Thu, Jul 6, 2017	246.01	252.29	245.50	251.10
2493	NASDAQ	MELI	Wed, Jul 5, 2017	250.39	253.83	246.20	248.98
2492	NASDAQ	MELI	Mon, Jul 3, 2017	254.03	254.97	248.53	250.68
2491	NASDAQ	MELI	Fri, Jun 30, 2017	254.10	254.48	249.13	250.88
2490	NASDAQ	MELI	Thu, Jun 29, 2017	259.85	262.70	247.48	252.43
2489	NASDAQ	MELI	Wed, Jun 28, 2017	260.00	263.23	250.34	262.31
2488	NASDAQ	MELI	Tue, Jun 27, 2017	265.59	265.59	255.66	255.93
2487	NASDAQ	MELI	Mon, Jun 26, 2017	276.09	278.69	267.70	268.00
2486	NASDAQ	MELI	Fri, Jun 23, 2017	271.28	277.73	268.59	275.23
2485	NASDAQ	MELI	Thu, Jun 22, 2017	277.36	280.34	273.14	275.75
2484	NASDAQ	MELI	Wed, Jun 21, 2017	268.44	277.40	264.81	276.99
2483	NASDAQ	MELI	Tue, Jun 20, 2017	274.34	275.64	270.00	271.27
2482	NASDAQ	MELI	Mon, Jun 19, 2017	268.35	275.53	267.91	274.32
2481	NASDAQ	MELI	Fri, Jun 16, 2017	263.05	266.98	260.91	263.45
2480	NASDAQ	MELI	Thu, Jun 15, 2017	261.07	264.10	255.15	263.30
2479	NASDAQ	MELI	Wed, Jun 14, 2017	273.87	274.97	264.77	265.00
2478	NASDAQ	MELI	Tue, Jun 13, 2017	266.95	275.64	265.03	273.00
2477	NASDAQ	MELI	Mon, Jun 12, 2017	273.97	274.91	264.25	270.73
2476	NASDAQ	MELI	Fri, Jun 9, 2017	289.49	293.33	268.43	275.07
2475	NASDAQ	MELI	Thu, Jun 8, 2017	288.11	289.65	282.22	288.12
2474	NASDAQ	MELI	Wed, Jun 7, 2017	281.03	287.41	280.62	285.25
2473	NASDAQ	MELI	Tue, Jun 6, 2017	278.50	285.51	277.79	280.04
2472	NASDAQ	MELI	Mon, Jun 5, 2017	277.43	281.10	276.10	278.89
2471	NASDAQ	MELI	Fri, Jun 2, 2017	280.25	282.72	277.50	280.37
2470	NASDAQ	MELI	Thu, Jun 1, 2017	277.01	280.98	272.11	280.40
2469	NASDAQ	MELI	Wed, May 31, 2017	281.64	283.00	272.68	275.11
2468	NASDAQ	MELI	Tue, May 30, 2017	288.00	288.44	276.89	279.98
2467	NASDAQ	MELI	Fri, May 26, 2017	294.49	295.23	286.38	286.95
2466	NASDAQ	MELI	Thu, May 25, 2017	289.06	295.50	286.03	292.42
2465	NASDAQ	MELI	Wed, May 24, 2017	282.80	288.01	279.59	286.28
2464	NASDAQ	MELI	Tue, May 23, 2017	277.18	282.24	275.54	281.80
2463	NASDAQ	MELI	Mon, May 22, 2017	275.50	280.69	273.65	275.37
2462	NASDAQ	MELI	Fri, May 19, 2017	277.06	279.79	271.16	272.57
2461	NASDAQ	MELI	Thu, May 18, 2017	250.72	275.89	248.20	270.81
2460	NASDAQ	MELI	Wed, May 17, 2017	290.52	293.00	277.85	278.55
2459	NASDAQ	MELI	Tue, May 16, 2017	290.60	297.95	287.07	297.22
2458	NASDAQ	MELI	Mon, May 15, 2017	289.79	296.33	288.50	296.24
2457	NASDAQ	MELI	Fri, May 12, 2017	282.01	292.34	282.01	287.28
2456	NASDAQ	MELI	Thu, May 11, 2017	283.60	284.95	277.33	280.87
2455	NASDAQ	MELI	Wed, May 10, 2017	284.59	284.70	278.17	282.26
2454	NASDAQ	MELI	Tue, May 9, 2017	275.00	283.68	273.50	281.77
2453	NASDAQ	MELI	Mon, May 8, 2017	275.00	276.97	273.03	274.96
2452	NASDAQ	MELI	Fri, May 5, 2017	256.49	275.55	254.25	275.16
2451	NASDAQ	MELI	Thu, May 4, 2017	235.68	241.33	234.18	236.51
2450	NASDAQ	MELI	Wed, May 3, 2017	234.13	237.00	230.21	234.97
2449	NASDAQ	MELI	Tue, May 2, 2017	235.49	237.55	230.50	234.76
2448	NASDAQ	MELI	Mon, May 1, 2017	230.59	235.87	229.09	235.09
2447	NASDAQ	MELI	Fri, Apr 28, 2017	232.29	232.29	228.51	228.91
2446	NASDAQ	MELI	Thu, Apr 27, 2017	230.81	234.66	229.66	230.21
2445	NASDAQ	MELI	Wed, Apr 26, 2017	229.67	230.49	226.18	228.28
2444	NASDAQ	MELI	Tue, Apr 25, 2017	227.03	231.44	225.81	230.63
2443	NASDAQ	MELI	Mon, Apr 24, 2017	225.59	227.25	223.94	225.90
2442	NASDAQ	MELI	Fri, Apr 21, 2017	223.90	225.00	222.01	223.82
2441	NASDAQ	MELI	Thu, Apr 20, 2017	220.93	226.21	219.66	223.41
2440	NASDAQ	MELI	Wed, Apr 19, 2017	218.24	220.50	217.39	218.83
2439	NASDAQ	MELI	Tue, Apr 18, 2017	220.00	220.06	217.21	217.83
2438	NASDAQ	MELI	Mon, Apr 17, 2017	218.07	220.52	216.00	220.48
2437	NASDAQ	MELI	Thu, Apr 13, 2017	216.79	217.57	214.00	215.46
2436	NASDAQ	MELI	Wed, Apr 12, 2017	219.92	221.35	215.66	216.31
2435	NASDAQ	MELI	Tue, Apr 11, 2017	219.06	220.31	216.34	219.78
2434	NASDAQ	MELI	Mon, Apr 10, 2017	220.01	220.16	217.56	219.06
2433	NASDAQ	MELI	Fri, Apr 7, 2017	217.53	220.00	217.02	219.10
2432	NASDAQ	MELI	Thu, Apr 6, 2017	215.10	218.96	214.65	217.72
2431	NASDAQ	MELI	Wed, Apr 5, 2017	216.35	218.78	214.94	215.28
2430	NASDAQ	MELI	Tue, Apr 4, 2017	220.01	221.72	215.70	215.92
2429	NASDAQ	MELI	Mon, Apr 3, 2017	210.78	221.98	210.78	219.95
2428	NASDAQ	MELI	Fri, Mar 31, 2017	213.05	213.52	211.21	211.47
2427	NASDAQ	MELI	Thu, Mar 30, 2017	217.06	217.13	211.60	212.56
2426	NASDAQ	MELI	Wed, Mar 29, 2017	213.13	216.70	212.28	216.29
2425	NASDAQ	MELI	Tue, Mar 28, 2017	212.57	212.83	211.08	211.51
2424	NASDAQ	MELI	Mon, Mar 27, 2017	209.30	213.19	207.48	211.57
2423	NASDAQ	MELI	Fri, Mar 24, 2017	208.18	213.09	208.18	210.86
2422	NASDAQ	MELI	Thu, Mar 23, 2017	209.03	211.61	206.03	208.18
2421	NASDAQ	MELI	Wed, Mar 22, 2017	205.77	210.48	203.36	209.63
2420	NASDAQ	MELI	Tue, Mar 21, 2017	217.53	218.65	205.34	205.70
2419	NASDAQ	MELI	Mon, Mar 20, 2017	212.73	218.75	211.69	216.11
2418	NASDAQ	MELI	Fri, Mar 17, 2017	211.66	212.67	209.57	211.29
2417	NASDAQ	MELI	Thu, Mar 16, 2017	215.72	215.96	211.48	211.56
2416	NASDAQ	MELI	Wed, Mar 15, 2017	213.01	215.35	210.91	215.13
2415	NASDAQ	MELI	Tue, Mar 14, 2017	212.80	213.88	209.55	212.30
2414	NASDAQ	MELI	Mon, Mar 13, 2017	211.80	213.24	210.00	212.74
2413	NASDAQ	MELI	Fri, Mar 10, 2017	211.02	211.75	209.01	211.29
2412	NASDAQ	MELI	Thu, Mar 9, 2017	209.16	212.41	208.71	209.38
2411	NASDAQ	MELI	Wed, Mar 8, 2017	210.57	212.29	208.68	209.13
2410	NASDAQ	MELI	Tue, Mar 7, 2017	210.22	214.06	209.74	211.30
2409	NASDAQ	MELI	Mon, Mar 6, 2017	212.82	213.67	209.18	210.77
2408	NASDAQ	MELI	Fri, Mar 3, 2017	209.13	213.03	207.06	212.76
2407	NASDAQ	MELI	Thu, Mar 2, 2017	210.66	212.22	208.75	208.80
2406	NASDAQ	MELI	Wed, Mar 1, 2017	213.00	216.70	210.03	211.17
2405	NASDAQ	MELI	Tue, Feb 28, 2017	207.78	210.87	205.88	210.87
2404	NASDAQ	MELI	Mon, Feb 27, 2017	208.03	208.83	204.15	208.23
2403	NASDAQ	MELI	Fri, Feb 24, 2017	201.00	207.79	190.07	207.79
2402	NASDAQ	MELI	Thu, Feb 23, 2017	202.41	202.41	196.60	199.82
2401	NASDAQ	MELI	Wed, Feb 22, 2017	198.41	200.98	196.76	200.41
2400	NASDAQ	MELI	Tue, Feb 21, 2017	200.43	200.43	196.88	198.50
2399	NASDAQ	MELI	Fri, Feb 17, 2017	196.17	199.75	196.17	198.43
2398	NASDAQ	MELI	Thu, Feb 16, 2017	200.27	201.16	196.80	198.01
2397	NASDAQ	MELI	Wed, Feb 15, 2017	196.86	200.63	196.11	199.93
2396	NASDAQ	MELI	Tue, Feb 14, 2017	194.50	197.78	192.66	197.07
2395	NASDAQ	MELI	Mon, Feb 13, 2017	196.00	196.95	194.41	195.12
2394	NASDAQ	MELI	Fri, Feb 10, 2017	191.75	195.47	191.19	195.28
2393	NASDAQ	MELI	Thu, Feb 9, 2017	191.23	193.44	190.58	191.71
2392	NASDAQ	MELI	Wed, Feb 8, 2017	191.87	193.04	190.47	191.85
2391	NASDAQ	MELI	Tue, Feb 7, 2017	192.13	193.69	190.44	191.61
2390	NASDAQ	MELI	Mon, Feb 6, 2017	189.16	191.97	189.15	191.74
2389	NASDAQ	MELI	Fri, Feb 3, 2017	190.17	190.70	189.04	190.15
2388	NASDAQ	MELI	Thu, Feb 2, 2017	188.58	191.77	187.25	188.62
2387	NASDAQ	MELI	Wed, Feb 1, 2017	185.23	189.06	183.18	188.58
2386	NASDAQ	MELI	Tue, Jan 31, 2017	184.10	186.19	183.61	185.39
2385	NASDAQ	MELI	Mon, Jan 30, 2017	183.90	185.50	180.22	185.12
2384	NASDAQ	MELI	Fri, Jan 27, 2017	183.56	183.65	181.72	182.63
2383	NASDAQ	MELI	Thu, Jan 26, 2017	184.09	184.49	181.22	183.37
2382	NASDAQ	MELI	Wed, Jan 25, 2017	184.13	185.79	181.93	183.38
2381	NASDAQ	MELI	Tue, Jan 24, 2017	179.22	183.71	179.22	183.31
2380	NASDAQ	MELI	Mon, Jan 23, 2017	176.80	179.89	176.33	178.72
2379	NASDAQ	MELI	Fri, Jan 20, 2017	175.77	176.41	172.85	176.17
2378	NASDAQ	MELI	Thu, Jan 19, 2017	175.51	176.60	174.33	174.90
2377	NASDAQ	MELI	Wed, Jan 18, 2017	178.41	178.82	174.63	175.26
2376	NASDAQ	MELI	Tue, Jan 17, 2017	177.01	178.71	174.78	178.05
2375	NASDAQ	MELI	Fri, Jan 13, 2017	173.12	176.90	173.12	176.45
2374	NASDAQ	MELI	Thu, Jan 12, 2017	176.75	177.51	173.03	173.19
2373	NASDAQ	MELI	Wed, Jan 11, 2017	178.35	180.72	174.19	176.75
2372	NASDAQ	MELI	Tue, Jan 10, 2017	174.89	178.86	173.96	177.79
2371	NASDAQ	MELI	Mon, Jan 9, 2017	172.61	175.56	172.61	174.11
2370	NASDAQ	MELI	Fri, Jan 6, 2017	171.16	173.00	171.16	172.16
2369	NASDAQ	MELI	Thu, Jan 5, 2017	166.72	172.79	166.06	171.28
2368	NASDAQ	MELI	Wed, Jan 4, 2017	162.24	165.88	160.69	165.82
2367	NASDAQ	MELI	Tue, Jan 3, 2017	158.91	162.77	157.95	161.02
2366	NASDAQ	MELI	Fri, Dec 30, 2016	158.88	158.88	155.82	156.14
2365	NASDAQ	MELI	Thu, Dec 29, 2016	155.37	158.94	154.92	158.51
2364	NASDAQ	MELI	Wed, Dec 28, 2016	158.18	158.22	155.42	155.62
2363	NASDAQ	MELI	Tue, Dec 27, 2016	156.75	160.71	156.10	158.50
2362	NASDAQ	MELI	Fri, Dec 23, 2016	157.04	158.33	154.72	156.66
2361	NASDAQ	MELI	Thu, Dec 22, 2016	153.93	158.72	152.91	156.45
2360	NASDAQ	MELI	Wed, Dec 21, 2016	153.62	154.97	151.73	154.40
2359	NASDAQ	MELI	Tue, Dec 20, 2016	154.18	154.18	150.29	152.89
2358	NASDAQ	MELI	Mon, Dec 19, 2016	155.74	155.95	152.78	153.08
2357	NASDAQ	MELI	Fri, Dec 16, 2016	159.13	159.87	154.51	154.97
2356	NASDAQ	MELI	Thu, Dec 15, 2016	158.74	161.41	158.01	159.25
2355	NASDAQ	MELI	Wed, Dec 14, 2016	156.66	159.85	156.52	157.74
2354	NASDAQ	MELI	Tue, Dec 13, 2016	154.18	158.88	154.08	156.82
2353	NASDAQ	MELI	Mon, Dec 12, 2016	158.37	158.51	152.24	153.68
2352	NASDAQ	MELI	Fri, Dec 9, 2016	161.49	162.66	157.50	158.61
2351	NASDAQ	MELI	Thu, Dec 8, 2016	165.37	168.14	158.88	159.96
2350	NASDAQ	MELI	Wed, Dec 7, 2016	162.00	167.09	161.50	165.62
2349	NASDAQ	MELI	Tue, Dec 6, 2016	159.45	159.45	156.32	157.55
2348	NASDAQ	MELI	Mon, Dec 5, 2016	152.00	158.87	152.00	157.95
2347	NASDAQ	MELI	Fri, Dec 2, 2016	151.73	154.54	151.00	152.56
2346	NASDAQ	MELI	Thu, Dec 1, 2016	157.48	160.11	148.98	151.30
2345	NASDAQ	MELI	Wed, Nov 30, 2016	162.77	163.86	156.08	157.82
2344	NASDAQ	MELI	Tue, Nov 29, 2016	161.42	164.19	160.63	162.91
2343	NASDAQ	MELI	Mon, Nov 28, 2016	163.00	164.58	161.26	161.86
2342	NASDAQ	MELI	Fri, Nov 25, 2016	168.39	168.40	160.41	163.19
2341	NASDAQ	MELI	Wed, Nov 23, 2016	164.50	167.12	164.02	166.75
2340	NASDAQ	MELI	Tue, Nov 22, 2016	162.00	165.32	160.00	164.95
2339	NASDAQ	MELI	Mon, Nov 21, 2016	159.21	161.85	157.85	160.63
2338	NASDAQ	MELI	Fri, Nov 18, 2016	156.75	160.62	156.27	157.63
2337	NASDAQ	MELI	Thu, Nov 17, 2016	156.98	160.00	156.48	157.27
2336	NASDAQ	MELI	Wed, Nov 16, 2016	153.93	158.84	152.95	156.94
2335	NASDAQ	MELI	Tue, Nov 15, 2016	155.39	159.76	154.02	155.71
2334	NASDAQ	MELI	Mon, Nov 14, 2016	155.96	158.39	150.14	153.50
2333	NASDAQ	MELI	Fri, Nov 11, 2016	160.58	161.49	150.64	155.96
2332	NASDAQ	MELI	Thu, Nov 10, 2016	174.71	175.69	161.62	162.81
2331	NASDAQ	MELI	Wed, Nov 9, 2016	166.90	174.23	166.78	172.84
2330	NASDAQ	MELI	Tue, Nov 8, 2016	169.77	176.10	169.40	174.67
2329	NASDAQ	MELI	Mon, Nov 7, 2016	170.21	170.88	167.90	169.26
2328	NASDAQ	MELI	Fri, Nov 4, 2016	172.00	172.06	166.08	166.89
2327	NASDAQ	MELI	Thu, Nov 3, 2016	167.15	168.40	164.67	165.88
2326	NASDAQ	MELI	Wed, Nov 2, 2016	169.05	169.99	166.16	166.61
2325	NASDAQ	MELI	Tue, Nov 1, 2016	167.31	170.77	166.92	169.79
2324	NASDAQ	MELI	Mon, Oct 31, 2016	169.15	169.15	165.95	168.01
2323	NASDAQ	MELI	Fri, Oct 28, 2016	168.57	170.03	165.62	168.16
2322	NASDAQ	MELI	Thu, Oct 27, 2016	171.74	173.14	168.01	169.44
2321	NASDAQ	MELI	Wed, Oct 26, 2016	169.62	172.09	168.77	170.65
2320	NASDAQ	MELI	Tue, Oct 25, 2016	173.15	173.57	170.84	171.04
2319	NASDAQ	MELI	Mon, Oct 24, 2016	175.18	175.78	171.51	172.82
2318	NASDAQ	MELI	Fri, Oct 21, 2016	169.67	174.11	169.01	173.93
2317	NASDAQ	MELI	Thu, Oct 20, 2016	168.21	171.88	167.90	171.05
2316	NASDAQ	MELI	Wed, Oct 19, 2016	168.62	170.19	166.10	169.43
2315	NASDAQ	MELI	Tue, Oct 18, 2016	170.91	170.98	167.20	167.51
2314	NASDAQ	MELI	Mon, Oct 17, 2016	167.47	169.49	166.85	167.89
2313	NASDAQ	MELI	Fri, Oct 14, 2016	168.21	170.00	166.00	167.04
2312	NASDAQ	MELI	Thu, Oct 13, 2016	171.11	174.37	166.64	168.46
2311	NASDAQ	MELI	Wed, Oct 12, 2016	184.05	184.31	182.12	183.21
2310	NASDAQ	MELI	Tue, Oct 11, 2016	185.45	186.23	182.25	184.47
2309	NASDAQ	MELI	Mon, Oct 10, 2016	191.61	193.58	188.75	189.19
2308	NASDAQ	MELI	Fri, Oct 7, 2016	187.08	190.22	186.04	189.83
2307	NASDAQ	MELI	Thu, Oct 6, 2016	186.74	188.11	185.57	186.29
2306	NASDAQ	MELI	Wed, Oct 5, 2016	185.41	186.80	184.23	186.49
2305	NASDAQ	MELI	Tue, Oct 4, 2016	186.08	187.64	182.91	184.59
2304	NASDAQ	MELI	Mon, Oct 3, 2016	185.45	189.35	184.00	186.20
2303	NASDAQ	MELI	Fri, Sep 30, 2016	185.31	185.68	183.25	184.97
2302	NASDAQ	MELI	Thu, Sep 29, 2016	186.62	187.61	183.66	183.74
2301	NASDAQ	MELI	Wed, Sep 28, 2016	187.51	188.42	184.36	187.48
2300	NASDAQ	MELI	Tue, Sep 27, 2016	186.43	188.37	186.40	187.50
2299	NASDAQ	MELI	Mon, Sep 26, 2016	186.90	188.03	184.59	186.85
2298	NASDAQ	MELI	Fri, Sep 23, 2016	191.44	191.76	186.63	187.09
2297	NASDAQ	MELI	Thu, Sep 22, 2016	188.35	191.73	187.58	191.25
2296	NASDAQ	MELI	Wed, Sep 21, 2016	180.50	187.43	179.25	186.75
2295	NASDAQ	MELI	Tue, Sep 20, 2016	180.11	180.98	178.16	179.25
2294	NASDAQ	MELI	Mon, Sep 19, 2016	178.73	180.29	177.00	178.91
2293	NASDAQ	MELI	Fri, Sep 16, 2016	174.61	177.35	174.03	177.20
2292	NASDAQ	MELI	Thu, Sep 15, 2016	173.12	175.55	171.65	174.61
2291	NASDAQ	MELI	Wed, Sep 14, 2016	176.54	178.54	172.00	172.00
2290	NASDAQ	MELI	Tue, Sep 13, 2016	178.76	178.76	175.33	176.94
2289	NASDAQ	MELI	Mon, Sep 12, 2016	178.00	179.90	175.44	179.54
2288	NASDAQ	MELI	Fri, Sep 9, 2016	181.86	183.18	178.70	179.23
2287	NASDAQ	MELI	Thu, Sep 8, 2016	182.22	183.50	181.21	183.19
2286	NASDAQ	MELI	Wed, Sep 7, 2016	186.31	187.21	181.88	182.00
2285	NASDAQ	MELI	Tue, Sep 6, 2016	187.70	188.58	185.43	186.29
2284	NASDAQ	MELI	Fri, Sep 2, 2016	178.17	188.13	176.92	186.16
2283	NASDAQ	MELI	Thu, Sep 1, 2016	172.65	173.82	171.16	173.68
2282	NASDAQ	MELI	Wed, Aug 31, 2016	167.42	173.17	166.71	172.00
2281	NASDAQ	MELI	Tue, Aug 30, 2016	167.55	167.65	166.19	166.90
2280	NASDAQ	MELI	Mon, Aug 29, 2016	167.01	168.40	166.11	166.57
2279	NASDAQ	MELI	Fri, Aug 26, 2016	166.91	167.90	166.04	166.95
2278	NASDAQ	MELI	Thu, Aug 25, 2016	165.51	167.53	165.17	166.63
2277	NASDAQ	MELI	Wed, Aug 24, 2016	167.00	167.20	164.95	166.03
2276	NASDAQ	MELI	Tue, Aug 23, 2016	168.38	168.38	166.08	166.74
2275	NASDAQ	MELI	Mon, Aug 22, 2016	166.79	166.88	164.54	166.87
2274	NASDAQ	MELI	Fri, Aug 19, 2016	166.66	168.02	165.78	167.69
2273	NASDAQ	MELI	Thu, Aug 18, 2016	167.05	168.74	166.40	167.14
2272	NASDAQ	MELI	Wed, Aug 17, 2016	168.71	168.71	165.95	166.97
2271	NASDAQ	MELI	Tue, Aug 16, 2016	169.85	169.96	167.31	168.33
2270	NASDAQ	MELI	Mon, Aug 15, 2016	170.09	172.43	169.67	170.13
2269	NASDAQ	MELI	Fri, Aug 12, 2016	169.51	170.39	168.59	168.86
2268	NASDAQ	MELI	Thu, Aug 11, 2016	170.64	171.40	168.69	169.93
2267	NASDAQ	MELI	Wed, Aug 10, 2016	170.51	170.61	169.29	169.64
2266	NASDAQ	MELI	Tue, Aug 9, 2016	172.48	173.67	168.00	170.21
2265	NASDAQ	MELI	Mon, Aug 8, 2016	173.63	173.90	170.27	173.72
2264	NASDAQ	MELI	Fri, Aug 5, 2016	156.40	174.28	155.00	172.98
2263	NASDAQ	MELI	Thu, Aug 4, 2016	151.63	152.73	149.97	152.25
2262	NASDAQ	MELI	Wed, Aug 3, 2016	150.75	152.33	150.62	151.28
2261	NASDAQ	MELI	Tue, Aug 2, 2016	152.93	153.23	148.71	151.50
2260	NASDAQ	MELI	Mon, Aug 1, 2016	153.12	154.45	152.58	152.95
2259	NASDAQ	MELI	Fri, Jul 29, 2016	151.97	153.41	150.21	153.08
2258	NASDAQ	MELI	Thu, Jul 28, 2016	151.50	152.29	149.98	151.99
2257	NASDAQ	MELI	Wed, Jul 27, 2016	151.86	152.18	149.38	151.40
2256	NASDAQ	MELI	Tue, Jul 26, 2016	152.13	152.99	150.68	151.41
2255	NASDAQ	MELI	Mon, Jul 25, 2016	153.24	154.98	151.34	151.54
2254	NASDAQ	MELI	Fri, Jul 22, 2016	153.25	155.84	152.75	154.24
2253	NASDAQ	MELI	Thu, Jul 21, 2016	152.37	153.84	151.95	153.41
2252	NASDAQ	MELI	Wed, Jul 20, 2016	149.82	152.37	148.73	152.37
2251	NASDAQ	MELI	Tue, Jul 19, 2016	147.80	149.14	147.76	148.72
2250	NASDAQ	MELI	Mon, Jul 18, 2016	149.11	149.65	147.35	148.80
2249	NASDAQ	MELI	Fri, Jul 15, 2016	148.77	149.96	147.33	148.47
2248	NASDAQ	MELI	Thu, Jul 14, 2016	150.61	151.06	148.74	149.22
2247	NASDAQ	MELI	Wed, Jul 13, 2016	151.96	151.96	148.69	149.27
2246	NASDAQ	MELI	Tue, Jul 12, 2016	150.00	152.51	148.83	151.10
2245	NASDAQ	MELI	Mon, Jul 11, 2016	146.58	149.47	146.58	149.05
2244	NASDAQ	MELI	Fri, Jul 8, 2016	144.17	146.49	144.02	146.22
2243	NASDAQ	MELI	Thu, Jul 7, 2016	140.87	143.59	140.53	142.92
2242	NASDAQ	MELI	Wed, Jul 6, 2016	139.10	140.00	137.08	139.68
2241	NASDAQ	MELI	Tue, Jul 5, 2016	138.91	140.09	136.71	139.82
2240	NASDAQ	MELI	Fri, Jul 1, 2016	141.06	142.35	139.15	139.81
2239	NASDAQ	MELI	Thu, Jun 30, 2016	140.35	141.68	138.52	140.67
2238	NASDAQ	MELI	Wed, Jun 29, 2016	134.51	140.72	134.00	138.96
2237	NASDAQ	MELI	Tue, Jun 28, 2016	128.67	132.99	127.26	132.67
2236	NASDAQ	MELI	Mon, Jun 27, 2016	130.74	130.78	126.10	126.88
2235	NASDAQ	MELI	Fri, Jun 24, 2016	131.63	136.50	131.28	132.03
2234	NASDAQ	MELI	Thu, Jun 23, 2016	138.13	139.54	137.37	139.06
2233	NASDAQ	MELI	Wed, Jun 22, 2016	135.79	137.00	133.56	136.47
2232	NASDAQ	MELI	Tue, Jun 21, 2016	135.90	136.50	134.62	135.83
2231	NASDAQ	MELI	Mon, Jun 20, 2016	135.98	136.96	134.68	135.09
2230	NASDAQ	MELI	Fri, Jun 17, 2016	135.26	135.59	133.50	133.75
2229	NASDAQ	MELI	Thu, Jun 16, 2016	132.63	135.59	131.31	135.47
2228	NASDAQ	MELI	Wed, Jun 15, 2016	135.25	135.85	133.72	133.79
2227	NASDAQ	MELI	Tue, Jun 14, 2016	133.51	135.09	132.01	134.44
2226	NASDAQ	MELI	Mon, Jun 13, 2016	133.30	135.39	132.78	133.37
2225	NASDAQ	MELI	Fri, Jun 10, 2016	135.84	137.36	133.72	134.29
2224	NASDAQ	MELI	Thu, Jun 9, 2016	135.56	137.47	135.56	137.46
2223	NASDAQ	MELI	Wed, Jun 8, 2016	138.38	138.94	134.59	137.00
2222	NASDAQ	MELI	Tue, Jun 7, 2016	138.72	140.59	137.57	138.63
2221	NASDAQ	MELI	Mon, Jun 6, 2016	136.18	139.11	136.18	138.27
2220	NASDAQ	MELI	Fri, Jun 3, 2016	136.31	136.55	134.02	135.75
2219	NASDAQ	MELI	Thu, Jun 2, 2016	135.41	137.66	135.03	137.00
2218	NASDAQ	MELI	Wed, Jun 1, 2016	135.00	137.07	134.65	136.34
2217	NASDAQ	MELI	Tue, May 31, 2016	135.97	138.28	135.23	136.50
2216	NASDAQ	MELI	Fri, May 27, 2016	134.20	135.70	134.03	135.08
2215	NASDAQ	MELI	Thu, May 26, 2016	134.05	135.92	133.02	135.01
2214	NASDAQ	MELI	Wed, May 25, 2016	134.80	135.27	133.39	134.02
2213	NASDAQ	MELI	Tue, May 24, 2016	132.28	135.32	132.11	134.60
2212	NASDAQ	MELI	Mon, May 23, 2016	133.48	134.29	131.86	132.02
2211	NASDAQ	MELI	Fri, May 20, 2016	132.12	134.17	131.46	133.89
2210	NASDAQ	MELI	Thu, May 19, 2016	131.65	133.08	129.85	131.79
2209	NASDAQ	MELI	Wed, May 18, 2016	129.98	133.09	129.98	132.50
2208	NASDAQ	MELI	Tue, May 17, 2016	128.04	132.49	128.04	130.78
2207	NASDAQ	MELI	Mon, May 16, 2016	127.70	129.99	127.51	128.70
2206	NASDAQ	MELI	Fri, May 13, 2016	127.34	129.47	127.03	127.53
2205	NASDAQ	MELI	Thu, May 12, 2016	129.71	130.64	127.27	127.96
2204	NASDAQ	MELI	Wed, May 11, 2016	128.86	131.45	127.00	129.70
2203	NASDAQ	MELI	Tue, May 10, 2016	128.03	128.90	126.73	128.89
2202	NASDAQ	MELI	Mon, May 9, 2016	127.04	128.50	126.86	127.25
2201	NASDAQ	MELI	Fri, May 6, 2016	130.37	131.00	123.42	128.03
2200	NASDAQ	MELI	Thu, May 5, 2016	125.22	126.43	123.28	124.88
2199	NASDAQ	MELI	Wed, May 4, 2016	124.03	126.25	123.68	124.36
2198	NASDAQ	MELI	Tue, May 3, 2016	125.04	127.06	122.41	125.34
2197	NASDAQ	MELI	Mon, May 2, 2016	124.90	127.12	123.53	126.45
2196	NASDAQ	MELI	Fri, Apr 29, 2016	124.38	125.83	122.30	124.89
2195	NASDAQ	MELI	Thu, Apr 28, 2016	125.72	127.26	123.35	123.86
2194	NASDAQ	MELI	Wed, Apr 27, 2016	126.33	127.35	123.82	125.90
2193	NASDAQ	MELI	Tue, Apr 26, 2016	124.98	127.94	124.08	125.85
2192	NASDAQ	MELI	Mon, Apr 25, 2016	126.25	126.33	123.59	124.60
2191	NASDAQ	MELI	Fri, Apr 22, 2016	125.30	127.79	125.00	126.41
2190	NASDAQ	MELI	Thu, Apr 21, 2016	129.93	129.93	126.14	126.51
2189	NASDAQ	MELI	Wed, Apr 20, 2016	127.17	129.86	126.23	129.44
2188	NASDAQ	MELI	Tue, Apr 19, 2016	130.62	130.62	126.32	127.57
2187	NASDAQ	MELI	Mon, Apr 18, 2016	126.23	130.40	126.05	130.10
2186	NASDAQ	MELI	Fri, Apr 15, 2016	126.40	128.35	126.21	127.34
2185	NASDAQ	MELI	Thu, Apr 14, 2016	125.08	127.42	123.74	126.56
2184	NASDAQ	MELI	Wed, Apr 13, 2016	120.97	125.35	120.50	125.35
2183	NASDAQ	MELI	Tue, Apr 12, 2016	118.07	120.28	116.09	119.97
2182	NASDAQ	MELI	Mon, Apr 11, 2016	118.75	121.15	117.27	117.71
2181	NASDAQ	MELI	Fri, Apr 8, 2016	119.40	119.57	117.08	117.85
2180	NASDAQ	MELI	Thu, Apr 7, 2016	118.87	119.20	116.75	118.10
2179	NASDAQ	MELI	Wed, Apr 6, 2016	117.00	119.99	116.33	119.46
2178	NASDAQ	MELI	Tue, Apr 5, 2016	118.61	118.61	118.61	117.13
2177	NASDAQ	MELI	Mon, Apr 4, 2016	120.82	122.15	118.56	118.61
2176	NASDAQ	MELI	Fri, Apr 1, 2016	116.48	121.16	116.48	120.62
2175	NASDAQ	MELI	Thu, Mar 31, 2016	117.40	118.62	115.89	117.68
2174	NASDAQ	MELI	Wed, Mar 30, 2016	118.67	119.69	116.88	117.68
2173	NASDAQ	MELI	Tue, Mar 29, 2016	114.64	118.59	114.07	115.22
2172	NASDAQ	MELI	Mon, Mar 28, 2016	113.34	115.93	112.07	115.22
2171	NASDAQ	MELI	Thu, Mar 24, 2016	112.41	112.41	112.41	112.89
2170	NASDAQ	MELI	Wed, Mar 23, 2016	115.19	116.73	112.18	112.41
2169	NASDAQ	MELI	Tue, Mar 22, 2016	114.00	117.03	113.59	115.48
2168	NASDAQ	MELI	Mon, Mar 21, 2016	113.85	115.36	113.35	114.67
2167	NASDAQ	MELI	Fri, Mar 18, 2016	115.03	115.78	114.23	114.70
2166	NASDAQ	MELI	Thu, Mar 17, 2016	113.65	115.97	112.24	114.92
2165	NASDAQ	MELI	Wed, Mar 16, 2016	112.32	114.01	110.87	113.71
2164	NASDAQ	MELI	Tue, Mar 15, 2016	114.94	114.94	114.94	113.19
2163	NASDAQ	MELI	Mon, Mar 14, 2016	115.43	116.93	114.60	114.94
2162	NASDAQ	MELI	Fri, Mar 11, 2016	113.52	113.52	113.52	115.65
2161	NASDAQ	MELI	Thu, Mar 10, 2016	111.20	111.20	111.20	113.52
2160	NASDAQ	MELI	Wed, Mar 9, 2016	110.20	111.80	108.00	109.01
2159	NASDAQ	MELI	Tue, Mar 8, 2016	110.04	110.70	106.69	110.42
2158	NASDAQ	MELI	Mon, Mar 7, 2016	108.67	111.00	107.60	110.42
2157	NASDAQ	MELI	Fri, Mar 4, 2016	106.53	106.53	106.53	108.88
2156	NASDAQ	MELI	Thu, Mar 3, 2016	105.91	105.91	105.91	106.53
2155	NASDAQ	MELI	Wed, Mar 2, 2016	105.84	106.15	104.57	105.90
2154	NASDAQ	MELI	Tue, Mar 1, 2016	102.53	104.99	101.47	101.76
2153	NASDAQ	MELI	Mon, Feb 29, 2016	97.96	103.34	96.60	101.76
2152	NASDAQ	MELI	Fri, Feb 26, 2016	104.24	104.94	94.56	97.56
2151	NASDAQ	MELI	Thu, Feb 25, 2016	103.65	103.69	100.61	102.56
2150	NASDAQ	MELI	Wed, Feb 24, 2016	97.25	103.55	95.42	103.10
2149	NASDAQ	MELI	Tue, Feb 23, 2016	99.38	100.22	97.84	98.38
2148	NASDAQ	MELI	Mon, Feb 22, 2016	101.48	101.99	98.66	99.98
2147	NASDAQ	MELI	Fri, Feb 19, 2016	98.00	101.31	97.67	100.48
2146	NASDAQ	MELI	Thu, Feb 18, 2016	99.90	100.82	97.33	98.80
2145	NASDAQ	MELI	Wed, Feb 17, 2016	96.98	98.31	96.30	98.24
2144	NASDAQ	MELI	Tue, Feb 16, 2016	93.76	97.37	92.95	95.76
2143	NASDAQ	MELI	Fri, Feb 12, 2016	90.54	93.43	89.16	91.95
2142	NASDAQ	MELI	Thu, Feb 11, 2016	85.58	89.77	85.58	89.04
2141	NASDAQ	MELI	Wed, Feb 10, 2016	86.59	89.78	86.03	87.71
2140	NASDAQ	MELI	Tue, Feb 9, 2016	84.94	88.19	84.19	85.82
2139	NASDAQ	MELI	Mon, Feb 8, 2016	88.00	90.00	84.20	85.87
2138	NASDAQ	MELI	Fri, Feb 5, 2016	95.92	95.98	89.01	90.25
2137	NASDAQ	MELI	Thu, Feb 4, 2016	95.54	98.46	93.97	96.64
2136	NASDAQ	MELI	Wed, Feb 3, 2016	96.75	97.65	91.87	95.37
2135	NASDAQ	MELI	Tue, Feb 2, 2016	98.70	98.70	95.82	96.12
2134	NASDAQ	MELI	Mon, Feb 1, 2016	97.72	99.62	97.30	99.00
2133	NASDAQ	MELI	Fri, Jan 29, 2016	97.05	99.00	96.86	98.24
2132	NASDAQ	MELI	Thu, Jan 28, 2016	98.95	99.39	96.11	96.86
2131	NASDAQ	MELI	Wed, Jan 27, 2016	98.92	99.89	97.00	97.23
2130	NASDAQ	MELI	Tue, Jan 26, 2016	101.07	101.07	98.05	99.00
2129	NASDAQ	MELI	Mon, Jan 25, 2016	100.81	101.85	99.83	100.37
2128	NASDAQ	MELI	Fri, Jan 22, 2016	100.24	103.18	100.00	101.15
2127	NASDAQ	MELI	Thu, Jan 21, 2016	96.70	98.61	94.35	97.50
2126	NASDAQ	MELI	Wed, Jan 20, 2016	94.90	97.25	90.10	96.23
2125	NASDAQ	MELI	Tue, Jan 19, 2016	98.31	99.36	93.92	96.49
2124	NASDAQ	MELI	Fri, Jan 15, 2016	100.01	103.99	94.78	96.40
2123	NASDAQ	MELI	Thu, Jan 14, 2016	101.00	106.17	97.53	104.88
2122	NASDAQ	MELI	Wed, Jan 13, 2016	106.50	107.41	99.83	100.55
2121	NASDAQ	MELI	Tue, Jan 12, 2016	101.69	105.85	100.74	104.85
2120	NASDAQ	MELI	Mon, Jan 11, 2016	102.00	102.99	97.10	98.76
2119	NASDAQ	MELI	Fri, Jan 8, 2016	104.39	104.88	100.86	101.09
2118	NASDAQ	MELI	Thu, Jan 7, 2016	104.97	106.20	101.63	102.93
2117	NASDAQ	MELI	Wed, Jan 6, 2016	107.98	108.98	106.11	107.33
2116	NASDAQ	MELI	Tue, Jan 5, 2016	110.51	112.36	108.60	109.68
2115	NASDAQ	MELI	Mon, Jan 4, 2016	112.36	112.84	108.15	109.95
2114	NASDAQ	MELI	Thu, Dec 31, 2015	114.18	115.25	112.68	114.34
2113	NASDAQ	MELI	Wed, Dec 30, 2015	114.59	115.31	113.84	114.36
2112	NASDAQ	MELI	Tue, Dec 29, 2015	114.81	115.56	113.31	115.12
2111	NASDAQ	MELI	Mon, Dec 28, 2015	114.36	114.60	111.69	113.99
2110	NASDAQ	MELI	Thu, Dec 24, 2015	113.95	114.88	113.09	114.09
2109	NASDAQ	MELI	Wed, Dec 23, 2015	111.85	114.08	110.17	113.77
2108	NASDAQ	MELI	Tue, Dec 22, 2015	112.85	112.96	111.15	111.77
2107	NASDAQ	MELI	Mon, Dec 21, 2015	112.62	113.33	111.06	112.73
2106	NASDAQ	MELI	Fri, Dec 18, 2015	114.11	114.42	111.09	111.56
2105	NASDAQ	MELI	Thu, Dec 17, 2015	115.00	117.14	110.50	114.26
2104	NASDAQ	MELI	Wed, Dec 16, 2015	118.78	120.42	114.58	116.60
2103	NASDAQ	MELI	Tue, Dec 15, 2015	117.30	119.30	114.88	118.44
2102	NASDAQ	MELI	Mon, Dec 14, 2015	114.11	114.11	114.11	114.11
2101	NASDAQ	MELI	Fri, Dec 11, 2015	116.25	117.02	113.02	114.11
2100	NASDAQ	MELI	Thu, Dec 10, 2015	116.89	119.99	115.26	118.22
2099	NASDAQ	MELI	Wed, Dec 9, 2015	118.97	120.44	115.23	116.75
2098	NASDAQ	MELI	Tue, Dec 8, 2015	118.25	120.52	116.80	119.52
2097	NASDAQ	MELI	Mon, Dec 7, 2015	121.29	122.20	118.34	119.80
2096	NASDAQ	MELI	Fri, Dec 4, 2015	120.54	122.14	118.67	121.78
2095	NASDAQ	MELI	Thu, Dec 3, 2015	125.45	125.45	119.55	120.65
2094	NASDAQ	MELI	Wed, Dec 2, 2015	125.31	125.71	123.55	124.52
2093	NASDAQ	MELI	Tue, Dec 1, 2015	124.24	126.34	123.49	125.56
2092	NASDAQ	MELI	Mon, Nov 30, 2015	125.44	125.64	122.27	123.24
2091	NASDAQ	MELI	Fri, Nov 27, 2015	125.95	127.20	124.28	125.14
2090	NASDAQ	MELI	Wed, Nov 25, 2015	123.72	126.79	123.50	126.19
2089	NASDAQ	MELI	Tue, Nov 24, 2015	124.53	125.97	122.00	124.39
2088	NASDAQ	MELI	Mon, Nov 23, 2015	121.83	127.77	121.61	125.36
2087	NASDAQ	MELI	Fri, Nov 20, 2015	121.15	122.51	120.69	121.35
2086	NASDAQ	MELI	Thu, Nov 19, 2015	121.35	122.63	119.63	120.53
2085	NASDAQ	MELI	Wed, Nov 18, 2015	120.77	121.14	119.29	121.00
2084	NASDAQ	MELI	Tue, Nov 17, 2015	119.74	120.99	118.77	120.25
2083	NASDAQ	MELI	Mon, Nov 16, 2015	118.43	119.62	117.50	119.49
2082	NASDAQ	MELI	Fri, Nov 13, 2015	120.00	120.35	118.10	118.10
2081	NASDAQ	MELI	Thu, Nov 12, 2015	119.19	121.22	118.21	120.53
2080	NASDAQ	MELI	Wed, Nov 11, 2015	121.00	121.91	118.77	119.81
2079	NASDAQ	MELI	Tue, Nov 10, 2015	118.09	120.00	116.73	119.65
2078	NASDAQ	MELI	Mon, Nov 9, 2015	118.94	120.65	117.16	118.11
2077	NASDAQ	MELI	Fri, Nov 6, 2015	116.43	118.88	114.83	118.69
2076	NASDAQ	MELI	Thu, Nov 5, 2015	118.64	122.65	114.32	116.43
2075	NASDAQ	MELI	Wed, Nov 4, 2015	104.60	109.55	104.26	107.00
2074	NASDAQ	MELI	Tue, Nov 3, 2015	102.13	105.29	101.43	104.23
2073	NASDAQ	MELI	Mon, Nov 2, 2015	98.12	102.60	97.95	101.97
2072	NASDAQ	MELI	Fri, Oct 30, 2015	96.00	98.42	95.40	98.37
2071	NASDAQ	MELI	Thu, Oct 29, 2015	96.50	96.86	94.25	95.24
2070	NASDAQ	MELI	Wed, Oct 28, 2015	97.53	98.65	96.02	97.15
2069	NASDAQ	MELI	Tue, Oct 27, 2015	99.15	100.76	97.24	97.34
2068	NASDAQ	MELI	Mon, Oct 26, 2015	101.02	102.32	98.51	99.60
2067	NASDAQ	MELI	Fri, Oct 23, 2015	98.69	99.78	97.00	99.05
2066	NASDAQ	MELI	Thu, Oct 22, 2015	96.34	99.88	96.34	97.48
2065	NASDAQ	MELI	Wed, Oct 21, 2015	97.00	97.50	94.75	95.34
2064	NASDAQ	MELI	Tue, Oct 20, 2015	96.49	103.67	94.88	96.61
2063	NASDAQ	MELI	Mon, Oct 19, 2015	95.11	97.08	94.74	96.49
2062	NASDAQ	MELI	Fri, Oct 16, 2015	94.21	96.06	94.02	95.72
2061	NASDAQ	MELI	Thu, Oct 15, 2015	91.21	94.63	91.06	93.66
2060	NASDAQ	MELI	Wed, Oct 14, 2015	93.52	94.43	90.28	90.88
2059	NASDAQ	MELI	Tue, Oct 13, 2015	91.21	93.99	91.21	93.39
2058	NASDAQ	MELI	Mon, Oct 12, 2015	94.20	94.20	91.72	92.55
2057	NASDAQ	MELI	Fri, Oct 9, 2015	94.94	95.18	93.05	94.03
2056	NASDAQ	MELI	Thu, Oct 8, 2015	94.10	94.88	92.60	94.35
2055	NASDAQ	MELI	Wed, Oct 7, 2015	95.87	97.09	93.53	94.70
2054	NASDAQ	MELI	Tue, Oct 6, 2015	97.06	97.86	93.79	94.98
2053	NASDAQ	MELI	Mon, Oct 5, 2015	96.00	97.42	94.63	96.71
2052	NASDAQ	MELI	Fri, Oct 2, 2015	89.67	95.72	88.19	95.50
2051	NASDAQ	MELI	Thu, Oct 1, 2015	90.59	91.82	89.16	90.68
2050	NASDAQ	MELI	Wed, Sep 30, 2015	88.03	91.34	88.03	91.06
2049	NASDAQ	MELI	Tue, Sep 29, 2015	90.05	92.18	85.75	86.70
2048	NASDAQ	MELI	Mon, Sep 28, 2015	90.87	93.45	88.65	90.05
2047	NASDAQ	MELI	Fri, Sep 25, 2015	93.64	94.56	91.57	91.90
2046	NASDAQ	MELI	Thu, Sep 24, 2015	91.42	92.74	89.72	92.52
2045	NASDAQ	MELI	Wed, Sep 23, 2015	95.15	96.25	92.28	92.59
2044	NASDAQ	MELI	Tue, Sep 22, 2015	96.28	97.42	94.90	95.50
2043	NASDAQ	MELI	Mon, Sep 21, 2015	100.58	100.73	97.31	98.68
2042	NASDAQ	MELI	Fri, Sep 18, 2015	103.62	104.17	97.92	99.64
2041	NASDAQ	MELI	Thu, Sep 17, 2015	109.12	109.45	104.62	104.91
2040	NASDAQ	MELI	Wed, Sep 16, 2015	108.82	109.86	107.61	109.28
2039	NASDAQ	MELI	Tue, Sep 15, 2015	106.10	108.42	105.66	108.20
2038	NASDAQ	MELI	Mon, Sep 14, 2015	105.94	106.27	104.02	106.10
2037	NASDAQ	MELI	Fri, Sep 11, 2015	106.73	107.30	104.28	105.25
2036	NASDAQ	MELI	Thu, Sep 10, 2015	107.10	108.50	105.55	107.00
2035	NASDAQ	MELI	Wed, Sep 9, 2015	110.00	111.63	107.60	108.06
2034	NASDAQ	MELI	Tue, Sep 8, 2015	110.20	111.09	108.72	109.55
2033	NASDAQ	MELI	Fri, Sep 4, 2015	110.50	111.26	107.25	108.18
2032	NASDAQ	MELI	Thu, Sep 3, 2015	110.08	112.96	110.04	112.23
2031	NASDAQ	MELI	Wed, Sep 2, 2015	109.80	112.00	109.03	109.94
2030	NASDAQ	MELI	Tue, Sep 1, 2015	108.00	111.19	107.50	108.63
2029	NASDAQ	MELI	Mon, Aug 31, 2015	112.75	113.09	109.54	110.05
2028	NASDAQ	MELI	Fri, Aug 28, 2015	110.80	114.13	110.54	113.19
2027	NASDAQ	MELI	Thu, Aug 27, 2015	106.49	112.41	106.49	111.97
2026	NASDAQ	MELI	Wed, Aug 26, 2015	105.13	105.83	101.01	104.76
2025	NASDAQ	MELI	Tue, Aug 25, 2015	107.03	107.32	101.74	102.16
2024	NASDAQ	MELI	Mon, Aug 24, 2015	102.59	105.91	98.09	103.49
2023	NASDAQ	MELI	Fri, Aug 21, 2015	108.29	109.11	104.75	106.54
2022	NASDAQ	MELI	Thu, Aug 20, 2015	112.38	113.64	107.70	107.88
2021	NASDAQ	MELI	Wed, Aug 19, 2015	117.61	117.99	113.83	113.89
2020	NASDAQ	MELI	Tue, Aug 18, 2015	121.15	121.27	117.81	117.93
2019	NASDAQ	MELI	Mon, Aug 17, 2015	118.92	121.14	117.54	121.12
2018	NASDAQ	MELI	Fri, Aug 14, 2015	120.33	121.33	119.01	119.75
2017	NASDAQ	MELI	Thu, Aug 13, 2015	121.56	121.97	118.64	120.24
2016	NASDAQ	MELI	Wed, Aug 12, 2015	121.65	122.74	120.84	121.27
2015	NASDAQ	MELI	Tue, Aug 11, 2015	121.52	123.94	121.52	123.20
2014	NASDAQ	MELI	Mon, Aug 10, 2015	122.13	125.21	121.74	123.66
2013	NASDAQ	MELI	Fri, Aug 7, 2015	121.09	122.08	120.42	121.14
2012	NASDAQ	MELI	Thu, Aug 6, 2015	125.29	127.86	119.06	121.00
2011	NASDAQ	MELI	Wed, Aug 5, 2015	129.30	132.20	128.50	131.92
2010	NASDAQ	MELI	Tue, Aug 4, 2015	128.21	130.09	127.79	129.17
2009	NASDAQ	MELI	Mon, Aug 3, 2015	130.17	131.15	127.24	128.40
2008	NASDAQ	MELI	Fri, Jul 31, 2015	130.87	131.55	129.49	130.69
2007	NASDAQ	MELI	Thu, Jul 30, 2015	133.60	133.62	130.41	130.68
2006	NASDAQ	MELI	Wed, Jul 29, 2015	129.00	134.50	128.56	134.00
2005	NASDAQ	MELI	Tue, Jul 28, 2015	129.89	129.89	127.01	128.64
2004	NASDAQ	MELI	Mon, Jul 27, 2015	130.19	131.65	127.88	128.89
2003	NASDAQ	MELI	Fri, Jul 24, 2015	134.00	135.62	131.07	131.39
2002	NASDAQ	MELI	Thu, Jul 23, 2015	135.00	135.72	132.56	133.12
2001	NASDAQ	MELI	Wed, Jul 22, 2015	134.18	136.06	134.18	134.83
2000	NASDAQ	MELI	Tue, Jul 21, 2015	137.17	138.86	134.61	134.63
1999	NASDAQ	MELI	Mon, Jul 20, 2015	136.45	137.69	135.89	136.79
1998	NASDAQ	MELI	Fri, Jul 17, 2015	136.28	138.09	135.58	137.12
1997	NASDAQ	MELI	Thu, Jul 16, 2015	136.88	137.48	134.93	136.01
1996	NASDAQ	MELI	Wed, Jul 15, 2015	135.29	136.73	134.28	135.60
1995	NASDAQ	MELI	Tue, Jul 14, 2015	135.33	137.61	134.85	134.90
1994	NASDAQ	MELI	Mon, Jul 13, 2015	135.99	137.43	135.03	135.64
1993	NASDAQ	MELI	Fri, Jul 10, 2015	134.52	136.69	133.97	135.63
1992	NASDAQ	MELI	Thu, Jul 9, 2015	130.81	133.79	129.28	133.31
1991	NASDAQ	MELI	Wed, Jul 8, 2015	133.91	135.01	129.63	129.90
1990	NASDAQ	MELI	Tue, Jul 7, 2015	135.68	136.37	133.11	135.29
1989	NASDAQ	MELI	Mon, Jul 6, 2015	137.51	138.15	135.11	135.99
1988	NASDAQ	MELI	Thu, Jul 2, 2015	141.04	141.72	136.51	138.71
1987	NASDAQ	MELI	Wed, Jul 1, 2015	142.45	143.12	140.24	141.46
1986	NASDAQ	MELI	Tue, Jun 30, 2015	142.70	143.37	141.50	141.70
1985	NASDAQ	MELI	Mon, Jun 29, 2015	146.46	146.55	140.64	141.13
1984	NASDAQ	MELI	Fri, Jun 26, 2015	148.94	150.02	146.95	147.73
1983	NASDAQ	MELI	Thu, Jun 25, 2015	149.22	151.05	147.97	149.64
1982	NASDAQ	MELI	Wed, Jun 24, 2015	150.61	151.45	148.67	149.14
1981	NASDAQ	MELI	Tue, Jun 23, 2015	148.06	151.80	146.91	150.99
1980	NASDAQ	MELI	Mon, Jun 22, 2015	148.50	148.50	145.40	146.72
1979	NASDAQ	MELI	Fri, Jun 19, 2015	144.84	147.74	144.84	147.16
1978	NASDAQ	MELI	Thu, Jun 18, 2015	143.38	146.00	143.07	145.46
1977	NASDAQ	MELI	Wed, Jun 17, 2015	143.85	144.48	142.18	143.32
1976	NASDAQ	MELI	Tue, Jun 16, 2015	141.83	143.78	141.49	143.52
1975	NASDAQ	MELI	Mon, Jun 15, 2015	142.80	144.00	141.16	141.97
1974	NASDAQ	MELI	Fri, Jun 12, 2015	140.55	144.05	140.55	143.66
1973	NASDAQ	MELI	Thu, Jun 11, 2015	145.36	145.97	140.42	141.43
1972	NASDAQ	MELI	Wed, Jun 10, 2015	143.99	145.88	143.08	145.45
1971	NASDAQ	MELI	Tue, Jun 9, 2015	142.00	143.87	141.15	143.26
1970	NASDAQ	MELI	Mon, Jun 8, 2015	144.64	145.05	142.02	142.68
1969	NASDAQ	MELI	Fri, Jun 5, 2015	143.20	145.10	142.00	144.94
1968	NASDAQ	MELI	Thu, Jun 4, 2015	143.31	143.59	141.54	143.29
1967	NASDAQ	MELI	Wed, Jun 3, 2015	143.68	144.39	142.46	143.47
1966	NASDAQ	MELI	Tue, Jun 2, 2015	143.67	145.25	142.73	143.01
1965	NASDAQ	MELI	Mon, Jun 1, 2015	146.12	147.02	142.72	143.68
1964	NASDAQ	MELI	Fri, May 29, 2015	146.80	147.10	144.65	145.13
1963	NASDAQ	MELI	Thu, May 28, 2015	146.45	147.29	143.67	146.50
1962	NASDAQ	MELI	Wed, May 27, 2015	145.32	146.57	143.74	146.43
1961	NASDAQ	MELI	Tue, May 26, 2015	147.50	147.50	144.69	145.74
1960	NASDAQ	MELI	Fri, May 22, 2015	149.28	149.73	146.81	147.48
1959	NASDAQ	MELI	Thu, May 21, 2015	147.47	149.82	146.93	149.01
1958	NASDAQ	MELI	Wed, May 20, 2015	145.58	147.48	144.08	147.10
1957	NASDAQ	MELI	Tue, May 19, 2015	148.30	149.25	145.51	145.58
1956	NASDAQ	MELI	Mon, May 18, 2015	146.04	148.36	145.39	147.82
1955	NASDAQ	MELI	Fri, May 15, 2015	147.11	147.73	145.70	146.46
1954	NASDAQ	MELI	Thu, May 14, 2015	144.81	147.21	144.12	146.79
1953	NASDAQ	MELI	Wed, May 13, 2015	146.69	146.69	143.43	144.66
1952	NASDAQ	MELI	Tue, May 12, 2015	143.40	146.21	142.31	145.67
1951	NASDAQ	MELI	Mon, May 11, 2015	145.94	146.88	144.70	146.18
1950	NASDAQ	MELI	Fri, May 8, 2015	145.89	146.97	144.19	146.63
1949	NASDAQ	MELI	Thu, May 7, 2015	150.05	151.86	140.65	145.10
1948	NASDAQ	MELI	Wed, May 6, 2015	149.17	150.46	146.93	148.51
1947	NASDAQ	MELI	Tue, May 5, 2015	151.98	153.32	148.10	149.19
1946	NASDAQ	MELI	Mon, May 4, 2015	146.00	153.42	145.54	152.27
1945	NASDAQ	MELI	Fri, May 1, 2015	142.00	145.44	141.99	145.35
1944	NASDAQ	MELI	Thu, Apr 30, 2015	142.61	145.86	142.25	142.33
1943	NASDAQ	MELI	Wed, Apr 29, 2015	139.79	143.37	139.55	142.98
1942	NASDAQ	MELI	Tue, Apr 28, 2015	141.40	142.18	139.20	140.24
1941	NASDAQ	MELI	Mon, Apr 27, 2015	138.40	139.35	136.20	136.85
1940	NASDAQ	MELI	Fri, Apr 24, 2015	139.11	139.96	137.16	137.48
1939	NASDAQ	MELI	Thu, Apr 23, 2015	138.03	139.79	136.26	138.97
1938	NASDAQ	MELI	Wed, Apr 22, 2015	137.40	138.46	135.95	138.04
1937	NASDAQ	MELI	Tue, Apr 21, 2015	134.43	139.88	133.68	136.95
1936	NASDAQ	MELI	Mon, Apr 20, 2015	130.36	134.14	130.18	133.53
1935	NASDAQ	MELI	Fri, Apr 17, 2015	129.89	130.70	128.43	130.00
1934	NASDAQ	MELI	Thu, Apr 16, 2015	132.05	132.61	130.29	131.17
1933	NASDAQ	MELI	Wed, Apr 15, 2015	131.51	132.94	130.50	132.20
1932	NASDAQ	MELI	Tue, Apr 14, 2015	130.47	131.82	128.13	131.57
1931	NASDAQ	MELI	Mon, Apr 13, 2015	131.84	132.77	130.25	130.71
1930	NASDAQ	MELI	Fri, Apr 10, 2015	129.57	131.66	129.45	131.60
1929	NASDAQ	MELI	Thu, Apr 9, 2015	129.73	130.50	127.79	129.70
1928	NASDAQ	MELI	Wed, Apr 8, 2015	128.27	128.90	126.53	128.59
1927	NASDAQ	MELI	Tue, Apr 7, 2015	123.94	127.25	123.65	126.97
1926	NASDAQ	MELI	Mon, Apr 6, 2015	124.90	127.22	124.02	126.27
1925	NASDAQ	MELI	Thu, Apr 2, 2015	123.59	125.57	122.95	125.14
1924	NASDAQ	MELI	Wed, Apr 1, 2015	122.90	124.14	121.60	123.86
1923	NASDAQ	MELI	Tue, Mar 31, 2015	120.65	122.96	120.65	122.52
1922	NASDAQ	MELI	Mon, Mar 30, 2015	122.53	123.14	121.20	121.67
1921	NASDAQ	MELI	Fri, Mar 27, 2015	120.98	122.89	120.70	122.85
1920	NASDAQ	MELI	Thu, Mar 26, 2015	121.11	122.46	120.53	121.41
1919	NASDAQ	MELI	Wed, Mar 25, 2015	122.22	123.20	120.64	121.11
1918	NASDAQ	MELI	Tue, Mar 24, 2015	125.72	126.17	122.31	122.34
1917	NASDAQ	MELI	Mon, Mar 23, 2015	124.79	126.50	124.21	125.43
1916	NASDAQ	MELI	Fri, Mar 20, 2015	123.21	125.30	122.82	124.59
1915	NASDAQ	MELI	Thu, Mar 19, 2015	125.69	126.40	122.80	122.91
1914	NASDAQ	MELI	Wed, Mar 18, 2015	124.50	127.47	123.89	126.28
1913	NASDAQ	MELI	Tue, Mar 17, 2015	126.98	128.00	125.57	127.66
1912	NASDAQ	MELI	Mon, Mar 16, 2015	125.53	127.26	124.76	127.09
1911	NASDAQ	MELI	Fri, Mar 13, 2015	126.68	128.32	124.57	125.71
1910	NASDAQ	MELI	Thu, Mar 12, 2015	126.15	128.17	124.87	127.89
1909	NASDAQ	MELI	Wed, Mar 11, 2015	125.21	126.78	123.91	126.51
1908	NASDAQ	MELI	Tue, Mar 10, 2015	123.44	124.55	122.61	123.91
1907	NASDAQ	MELI	Mon, Mar 9, 2015	129.43	129.99	123.88	125.00
1906	NASDAQ	MELI	Fri, Mar 6, 2015	131.00	132.59	129.06	129.20
1905	NASDAQ	MELI	Thu, Mar 5, 2015	131.03	133.45	130.25	132.00
1904	NASDAQ	MELI	Wed, Mar 4, 2015	133.31	133.98	130.56	131.30
1903	NASDAQ	MELI	Tue, Mar 3, 2015	132.56	134.07	132.07	133.90
1902	NASDAQ	MELI	Mon, Mar 2, 2015	130.44	133.49	129.54	133.30
1901	NASDAQ	MELI	Fri, Feb 27, 2015	130.55	135.05	129.78	130.97
1900	NASDAQ	MELI	Thu, Feb 26, 2015	137.99	137.99	129.20	131.01
1899	NASDAQ	MELI	Wed, Feb 25, 2015	132.60	135.99	131.34	134.22
1898	NASDAQ	MELI	Tue, Feb 24, 2015	131.28	132.56	130.22	132.49
1897	NASDAQ	MELI	Mon, Feb 23, 2015	130.43	132.32	130.43	131.56
1896	NASDAQ	MELI	Fri, Feb 20, 2015	129.99	131.50	128.67	130.92
1895	NASDAQ	MELI	Thu, Feb 19, 2015	132.63	133.02	128.42	130.50
1894	NASDAQ	MELI	Wed, Feb 18, 2015	131.89	133.79	130.89	132.61
1893	NASDAQ	MELI	Tue, Feb 17, 2015	129.40	131.85	128.45	131.85
1892	NASDAQ	MELI	Fri, Feb 13, 2015	131.32	132.21	128.41	129.99
1891	NASDAQ	MELI	Thu, Feb 12, 2015	129.09	132.22	127.90	131.94
1890	NASDAQ	MELI	Wed, Feb 11, 2015	127.83	129.59	126.94	127.84
1889	NASDAQ	MELI	Tue, Feb 10, 2015	125.80	129.36	125.51	128.35
1888	NASDAQ	MELI	Mon, Feb 9, 2015	125.90	126.91	123.72	125.59
1887	NASDAQ	MELI	Fri, Feb 6, 2015	128.84	129.67	125.53	126.11
1886	NASDAQ	MELI	Thu, Feb 5, 2015	128.01	129.78	128.01	129.57
1885	NASDAQ	MELI	Wed, Feb 4, 2015	128.71	129.61	127.11	127.77
1884	NASDAQ	MELI	Tue, Feb 3, 2015	125.77	129.26	124.32	129.09
1883	NASDAQ	MELI	Mon, Feb 2, 2015	124.05	126.61	123.24	125.54
1882	NASDAQ	MELI	Fri, Jan 30, 2015	126.86	128.66	123.59	123.94
1881	NASDAQ	MELI	Thu, Jan 29, 2015	125.86	127.92	124.24	127.66
1880	NASDAQ	MELI	Wed, Jan 28, 2015	129.14	129.14	125.44	126.25
1879	NASDAQ	MELI	Tue, Jan 27, 2015	127.00	128.30	124.66	128.07
1878	NASDAQ	MELI	Mon, Jan 26, 2015	127.69	128.47	127.07	127.51
1877	NASDAQ	MELI	Fri, Jan 23, 2015	125.69	128.76	125.03	127.29
1876	NASDAQ	MELI	Thu, Jan 22, 2015	124.30	125.74	122.22	125.66
1875	NASDAQ	MELI	Wed, Jan 21, 2015	121.77	125.82	121.77	123.10
1874	NASDAQ	MELI	Tue, Jan 20, 2015	119.98	123.20	117.98	122.48
1873	NASDAQ	MELI	Fri, Jan 16, 2015	117.74	120.70	117.07	119.32
1872	NASDAQ	MELI	Thu, Jan 15, 2015	119.23	119.25	116.86	116.89
1871	NASDAQ	MELI	Wed, Jan 14, 2015	118.37	120.14	116.72	118.53
1870	NASDAQ	MELI	Tue, Jan 13, 2015	121.92	123.23	118.28	119.98
1869	NASDAQ	MELI	Mon, Jan 12, 2015	122.58	122.85	120.01	120.28
1868	NASDAQ	MELI	Fri, Jan 9, 2015	124.07	124.36	121.28	122.29
1867	NASDAQ	MELI	Thu, Jan 8, 2015	123.11	125.64	122.55	123.66
1866	NASDAQ	MELI	Wed, Jan 7, 2015	123.31	124.29	121.31	121.84
1865	NASDAQ	MELI	Tue, Jan 6, 2015	124.93	126.34	121.36	122.08
1864	NASDAQ	MELI	Mon, Jan 5, 2015	124.86	125.81	122.76	124.30
1863	NASDAQ	MELI	Fri, Jan 2, 2015	127.90	128.31	124.56	125.85
1862	NASDAQ	MELI	Wed, Dec 31, 2014	127.74	128.77	126.89	127.67
1861	NASDAQ	MELI	Tue, Dec 30, 2014	129.48	130.92	127.28	127.70
1860	NASDAQ	MELI	Mon, Dec 29, 2014	129.65	130.18	128.13	129.45
1859	NASDAQ	MELI	Fri, Dec 26, 2014	128.81	130.07	128.54	129.73
1858	NASDAQ	MELI	Wed, Dec 24, 2014	127.25	130.13	126.79	127.84
1857	NASDAQ	MELI	Tue, Dec 23, 2014	127.61	127.68	125.93	126.54
1856	NASDAQ	MELI	Mon, Dec 22, 2014	128.75	129.95	126.84	127.41
1855	NASDAQ	MELI	Fri, Dec 19, 2014	128.79	130.12	127.68	128.50
1854	NASDAQ	MELI	Thu, Dec 18, 2014	130.26	131.20	127.17	128.13
1853	NASDAQ	MELI	Wed, Dec 17, 2014	126.83	130.63	124.88	128.98
1852	NASDAQ	MELI	Tue, Dec 16, 2014	132.89	136.99	126.65	127.00
1851	NASDAQ	MELI	Mon, Dec 15, 2014	136.65	137.46	133.78	134.28
1850	NASDAQ	MELI	Fri, Dec 12, 2014	134.51	137.89	134.43	134.60
1849	NASDAQ	MELI	Thu, Dec 11, 2014	135.67	138.17	134.80	135.53
1848	NASDAQ	MELI	Wed, Dec 10, 2014	140.32	140.79	134.77	135.52
1847	NASDAQ	MELI	Tue, Dec 9, 2014	138.32	140.91	135.91	140.38
1846	NASDAQ	MELI	Mon, Dec 8, 2014	139.10	141.62	137.54	139.99
1845	NASDAQ	MELI	Fri, Dec 5, 2014	139.03	140.06	138.02	138.20
1844	NASDAQ	MELI	Thu, Dec 4, 2014	140.75	141.06	138.22	139.21
1843	NASDAQ	MELI	Wed, Dec 3, 2014	140.30	142.39	137.18	140.60
1842	NASDAQ	MELI	Tue, Dec 2, 2014	140.00	141.48	139.07	140.25
1841	NASDAQ	MELI	Mon, Dec 1, 2014	140.50	141.87	138.73	139.80
1840	NASDAQ	MELI	Fri, Nov 28, 2014	141.00	142.25	140.00	140.94
1839	NASDAQ	MELI	Wed, Nov 26, 2014	141.00	141.50	140.01	141.06
1838	NASDAQ	MELI	Tue, Nov 25, 2014	139.32	141.91	139.02	140.62
1837	NASDAQ	MELI	Mon, Nov 24, 2014	138.51	140.27	137.75	140.00
1836	NASDAQ	MELI	Fri, Nov 21, 2014	137.57	139.32	135.48	138.71
1835	NASDAQ	MELI	Thu, Nov 20, 2014	134.79	137.60	134.61	135.98
1834	NASDAQ	MELI	Wed, Nov 19, 2014	135.85	137.43	133.78	135.32
1833	NASDAQ	MELI	Tue, Nov 18, 2014	134.21	136.67	133.03	135.50
1832	NASDAQ	MELI	Mon, Nov 17, 2014	135.62	136.68	132.01	133.71
1831	NASDAQ	MELI	Fri, Nov 14, 2014	131.67	135.20	131.25	134.62
1830	NASDAQ	MELI	Thu, Nov 13, 2014	135.16	136.10	134.32	134.32
1829	NASDAQ	MELI	Wed, Nov 12, 2014	135.03	136.50	134.22	135.48
1828	NASDAQ	MELI	Tue, Nov 11, 2014	136.34	137.30	133.13	134.93
1827	NASDAQ	MELI	Mon, Nov 10, 2014	135.25	136.85	134.07	136.54
1826	NASDAQ	MELI	Fri, Nov 7, 2014	135.00	135.70	133.62	134.75
1825	NASDAQ	MELI	Thu, Nov 6, 2014	135.43	136.31	134.07	134.66
1824	NASDAQ	MELI	Wed, Nov 5, 2014	140.16	141.00	135.87	136.48
1823	NASDAQ	MELI	Tue, Nov 4, 2014	136.11	140.56	135.12	139.38
1822	NASDAQ	MELI	Mon, Nov 3, 2014	135.86	138.03	135.28	136.24
1821	NASDAQ	MELI	Fri, Oct 31, 2014	134.01	144.23	131.06	136.15
1820	NASDAQ	MELI	Thu, Oct 30, 2014	113.40	115.95	112.39	115.20
1819	NASDAQ	MELI	Wed, Oct 29, 2014	115.36	116.00	112.25	113.76
1818	NASDAQ	MELI	Tue, Oct 28, 2014	110.70	115.60	109.20	115.55
1817	NASDAQ	MELI	Mon, Oct 27, 2014	110.01	110.78	108.15	109.73
1816	NASDAQ	MELI	Fri, Oct 24, 2014	107.91	113.04	106.29	112.16
1815	NASDAQ	MELI	Thu, Oct 23, 2014	107.89	109.57	107.00	107.40
1814	NASDAQ	MELI	Wed, Oct 22, 2014	110.43	110.57	106.73	106.85
1813	NASDAQ	MELI	Tue, Oct 21, 2014	107.60	110.45	107.44	110.34
1812	NASDAQ	MELI	Mon, Oct 20, 2014	103.98	107.66	103.37	106.96
1811	NASDAQ	MELI	Fri, Oct 17, 2014	107.28	107.72	103.60	104.27
1810	NASDAQ	MELI	Thu, Oct 16, 2014	103.60	107.19	103.10	105.94
1809	NASDAQ	MELI	Wed, Oct 15, 2014	106.66	109.57	102.44	106.16
1808	NASDAQ	MELI	Tue, Oct 14, 2014	109.78	110.83	106.61	108.03
1807	NASDAQ	MELI	Mon, Oct 13, 2014	109.14	111.36	107.82	109.05
1806	NASDAQ	MELI	Fri, Oct 10, 2014	111.35	112.44	108.84	109.37
1805	NASDAQ	MELI	Thu, Oct 9, 2014	113.02	113.81	111.40	111.58
1804	NASDAQ	MELI	Wed, Oct 8, 2014	110.97	113.87	109.50	113.75
1803	NASDAQ	MELI	Tue, Oct 7, 2014	111.31	112.85	110.48	110.81
1802	NASDAQ	MELI	Mon, Oct 6, 2014	113.00	113.95	110.74	112.11
1801	NASDAQ	MELI	Fri, Oct 3, 2014	112.38	114.57	111.44	111.52
1800	NASDAQ	MELI	Thu, Oct 2, 2014	110.28	111.71	107.44	111.08
1799	NASDAQ	MELI	Wed, Oct 1, 2014	108.23	111.12	107.68	110.72
1798	NASDAQ	MELI	Tue, Sep 30, 2014	109.20	110.33	107.95	108.65
1797	NASDAQ	MELI	Mon, Sep 29, 2014	108.55	109.90	107.09	109.20
1796	NASDAQ	MELI	Fri, Sep 26, 2014	110.59	112.14	110.11	111.32
1795	NASDAQ	MELI	Thu, Sep 25, 2014	112.69	113.62	109.88	110.62
1794	NASDAQ	MELI	Wed, Sep 24, 2014	111.19	114.06	110.71	113.39
1793	NASDAQ	MELI	Tue, Sep 23, 2014	110.28	111.82	110.00	110.92
1792	NASDAQ	MELI	Mon, Sep 22, 2014	112.69	113.72	110.59	110.88
1791	NASDAQ	MELI	Fri, Sep 19, 2014	111.87	112.83	111.33	112.46
1790	NASDAQ	MELI	Thu, Sep 18, 2014	113.72	114.94	110.99	111.64
1789	NASDAQ	MELI	Wed, Sep 17, 2014	113.96	114.86	113.09	113.53
1788	NASDAQ	MELI	Tue, Sep 16, 2014	112.18	113.89	111.39	113.44
1787	NASDAQ	MELI	Mon, Sep 15, 2014	114.83	115.08	111.46	112.36
1786	NASDAQ	MELI	Fri, Sep 12, 2014	113.64	115.61	113.46	114.83
1785	NASDAQ	MELI	Thu, Sep 11, 2014	115.72	117.03	113.50	114.19
1784	NASDAQ	MELI	Wed, Sep 10, 2014	117.21	118.00	115.25	117.05
1783	NASDAQ	MELI	Tue, Sep 9, 2014	117.09	118.61	116.62	117.62
1782	NASDAQ	MELI	Mon, Sep 8, 2014	116.99	118.11	116.51	117.32
1781	NASDAQ	MELI	Fri, Sep 5, 2014	116.76	118.27	116.19	117.45
1780	NASDAQ	MELI	Thu, Sep 4, 2014	117.50	118.90	117.11	117.32
1779	NASDAQ	MELI	Wed, Sep 3, 2014	116.27	117.87	115.58	117.31
1778	NASDAQ	MELI	Tue, Sep 2, 2014	115.10	116.53	114.37	115.33
1777	NASDAQ	MELI	Fri, Aug 29, 2014	116.02	116.63	113.98	114.95
1776	NASDAQ	MELI	Thu, Aug 28, 2014	113.18	114.98	113.18	114.68
1775	NASDAQ	MELI	Wed, Aug 27, 2014	114.50	115.40	113.51	114.59
1774	NASDAQ	MELI	Tue, Aug 26, 2014	113.94	115.51	113.13	114.68
1773	NASDAQ	MELI	Mon, Aug 25, 2014	114.80	114.80	112.20	113.50
1772	NASDAQ	MELI	Fri, Aug 22, 2014	113.45	113.92	111.21	113.55
1771	NASDAQ	MELI	Thu, Aug 21, 2014	112.80	114.94	112.31	114.23
1770	NASDAQ	MELI	Wed, Aug 20, 2014	113.40	113.92	112.03	113.27
1769	NASDAQ	MELI	Tue, Aug 19, 2014	111.70	114.21	110.74	114.02
1768	NASDAQ	MELI	Mon, Aug 18, 2014	111.21	111.51	110.19	111.48
1767	NASDAQ	MELI	Fri, Aug 15, 2014	112.08	112.39	109.13	109.88
1766	NASDAQ	MELI	Thu, Aug 14, 2014	112.35	112.40	110.34	111.50
1765	NASDAQ	MELI	Wed, Aug 13, 2014	110.34	111.86	109.15	111.68
1764	NASDAQ	MELI	Tue, Aug 12, 2014	108.66	110.48	107.61	109.12
1763	NASDAQ	MELI	Mon, Aug 11, 2014	106.12	109.91	105.85	109.14
1762	NASDAQ	MELI	Fri, Aug 8, 2014	101.70	108.94	100.27	105.85
1761	NASDAQ	MELI	Thu, Aug 7, 2014	94.20	94.81	91.59	92.44
1760	NASDAQ	MELI	Wed, Aug 6, 2014	91.54	93.39	91.11	92.91
1759	NASDAQ	MELI	Tue, Aug 5, 2014	92.52	93.75	91.75	92.34
1758	NASDAQ	MELI	Mon, Aug 4, 2014	91.63	93.78	91.51	93.27
1757	NASDAQ	MELI	Fri, Aug 1, 2014	92.50	93.39	90.63	91.60
1756	NASDAQ	MELI	Thu, Jul 31, 2014	92.77	93.70	91.84	92.50
1755	NASDAQ	MELI	Wed, Jul 30, 2014	91.57	94.48	91.15	94.09
1754	NASDAQ	MELI	Tue, Jul 29, 2014	91.04	92.64	90.86	90.95
1753	NASDAQ	MELI	Mon, Jul 28, 2014	90.19	91.76	89.76	91.62
1752	NASDAQ	MELI	Fri, Jul 25, 2014	90.90	91.66	89.88	90.50
1751	NASDAQ	MELI	Thu, Jul 24, 2014	90.21	92.46	89.95	91.76
1750	NASDAQ	MELI	Wed, Jul 23, 2014	89.45	90.89	89.42	89.93
1749	NASDAQ	MELI	Tue, Jul 22, 2014	90.22	90.22	88.82	89.47
1748	NASDAQ	MELI	Mon, Jul 21, 2014	89.16	89.51	88.21	89.33
1747	NASDAQ	MELI	Fri, Jul 18, 2014	87.85	89.41	87.35	89.29
1746	NASDAQ	MELI	Thu, Jul 17, 2014	90.76	90.92	86.25	86.98
1745	NASDAQ	MELI	Wed, Jul 16, 2014	90.97	91.92	89.83	90.87
1744	NASDAQ	MELI	Tue, Jul 15, 2014	91.38	91.77	90.12	90.57
1743	NASDAQ	MELI	Mon, Jul 14, 2014	91.05	92.49	90.34	91.30
1742	NASDAQ	MELI	Fri, Jul 11, 2014	90.39	91.91	90.10	90.38
1741	NASDAQ	MELI	Thu, Jul 10, 2014	89.60	91.91	89.08	90.62
1740	NASDAQ	MELI	Wed, Jul 9, 2014	90.58	91.74	90.03	91.40
1739	NASDAQ	MELI	Tue, Jul 8, 2014	93.93	93.93	89.50	90.26
1738	NASDAQ	MELI	Mon, Jul 7, 2014	96.04	96.62	93.60	94.14
1737	NASDAQ	MELI	Thu, Jul 3, 2014	95.98	96.88	95.10	96.04
1736	NASDAQ	MELI	Wed, Jul 2, 2014	95.51	97.43	93.18	95.52
1735	NASDAQ	MELI	Tue, Jul 1, 2014	95.40	97.22	94.54	95.97
1734	NASDAQ	MELI	Mon, Jun 30, 2014	94.00	97.44	93.61	95.40
1733	NASDAQ	MELI	Fri, Jun 27, 2014	90.93	93.88	90.21	93.88
1732	NASDAQ	MELI	Thu, Jun 26, 2014	89.67	90.88	88.82	90.82
1731	NASDAQ	MELI	Wed, Jun 25, 2014	92.05	92.96	89.40	89.67
1730	NASDAQ	MELI	Tue, Jun 24, 2014	91.26	93.49	89.50	91.65
1729	NASDAQ	MELI	Mon, Jun 23, 2014	91.49	93.71	91.08	92.78
1728	NASDAQ	MELI	Fri, Jun 20, 2014	91.00	91.53	90.21	91.07
1727	NASDAQ	MELI	Thu, Jun 19, 2014	88.20	91.34	88.20	90.67
1726	NASDAQ	MELI	Wed, Jun 18, 2014	88.08	88.93	87.08	88.85
1725	NASDAQ	MELI	Tue, Jun 17, 2014	86.81	89.37	86.69	88.53
1724	NASDAQ	MELI	Mon, Jun 16, 2014	87.39	87.88	85.39	87.19
1723	NASDAQ	MELI	Fri, Jun 13, 2014	88.45	89.61	86.33	87.54
1722	NASDAQ	MELI	Thu, Jun 12, 2014	88.36	89.28	86.24	87.33
1721	NASDAQ	MELI	Wed, Jun 11, 2014	88.52	89.95	87.55	88.33
1720	NASDAQ	MELI	Tue, Jun 10, 2014	88.35	90.49	88.35	89.62
1719	NASDAQ	MELI	Mon, Jun 9, 2014	87.77	90.00	87.29	88.37
1718	NASDAQ	MELI	Fri, Jun 6, 2014	88.00	89.81	87.81	88.12
1717	NASDAQ	MELI	Thu, Jun 5, 2014	85.16	88.70	84.27	87.89
1716	NASDAQ	MELI	Wed, Jun 4, 2014	84.09	86.88	84.09	84.74
1715	NASDAQ	MELI	Tue, Jun 3, 2014	83.38	84.91	83.06	84.82
1714	NASDAQ	MELI	Mon, Jun 2, 2014	85.22	85.94	83.46	83.86
1713	NASDAQ	MELI	Fri, May 30, 2014	86.48	87.36	83.88	85.07
1712	NASDAQ	MELI	Thu, May 29, 2014	85.93	90.51	84.42	87.61
1711	NASDAQ	MELI	Wed, May 28, 2014	83.38	84.10	81.99	82.10
1710	NASDAQ	MELI	Tue, May 27, 2014	84.43	84.93	81.78	84.12
1709	NASDAQ	MELI	Fri, May 23, 2014	84.05	84.89	82.00	84.11
1708	NASDAQ	MELI	Thu, May 22, 2014	80.54	85.49	80.54	84.16
1707	NASDAQ	MELI	Wed, May 21, 2014	80.48	83.08	79.52	80.91
1706	NASDAQ	MELI	Tue, May 20, 2014	83.90	84.44	79.70	80.53
1705	NASDAQ	MELI	Mon, May 19, 2014	84.03	85.00	82.22	84.05
1704	NASDAQ	MELI	Fri, May 16, 2014	84.99	85.48	83.53	84.99
1703	NASDAQ	MELI	Thu, May 15, 2014	85.08	85.54	82.88	85.23
1702	NASDAQ	MELI	Wed, May 14, 2014	86.39	86.90	84.82	85.94
1701	NASDAQ	MELI	Tue, May 13, 2014	86.90	87.79	85.80	86.43
1700	NASDAQ	MELI	Mon, May 12, 2014	84.82	87.99	84.82	86.64
1699	NASDAQ	MELI	Fri, May 9, 2014	88.99	88.99	81.67	84.57
1698	NASDAQ	MELI	Thu, May 8, 2014	84.12	86.48	82.59	83.26
1697	NASDAQ	MELI	Wed, May 7, 2014	84.88	85.76	80.44	84.12
1696	NASDAQ	MELI	Tue, May 6, 2014	87.73	88.93	84.71	84.84
1695	NASDAQ	MELI	Mon, May 5, 2014	88.71	89.17	87.67	88.47
1694	NASDAQ	MELI	Fri, May 2, 2014	89.43	90.96	88.48	89.12
1693	NASDAQ	MELI	Thu, May 1, 2014	92.82	93.84	88.81	89.42
1692	NASDAQ	MELI	Wed, Apr 30, 2014	88.84	93.33	88.32	93.33
1691	NASDAQ	MELI	Tue, Apr 29, 2014	88.33	89.17	86.69	87.90
1690	NASDAQ	MELI	Mon, Apr 28, 2014	88.36	88.36	85.01	87.47
1689	NASDAQ	MELI	Fri, Apr 25, 2014	87.61	88.89	85.96	87.28
1688	NASDAQ	MELI	Thu, Apr 24, 2014	87.38	89.76	85.53	89.36
1687	NASDAQ	MELI	Wed, Apr 23, 2014	84.91	87.27	84.78	86.56
1686	NASDAQ	MELI	Tue, Apr 22, 2014	84.88	86.76	84.77	85.55
1685	NASDAQ	MELI	Mon, Apr 21, 2014	86.00	86.68	84.38	85.01
1684	NASDAQ	MELI	Thu, Apr 17, 2014	85.00	86.90	83.69	86.15
1683	NASDAQ	MELI	Wed, Apr 16, 2014	86.31	86.31	84.11	84.64
1682	NASDAQ	MELI	Tue, Apr 15, 2014	87.56	87.56	82.08	84.09
1681	NASDAQ	MELI	Mon, Apr 14, 2014	87.36	88.33	86.28	86.90
1680	NASDAQ	MELI	Fri, Apr 11, 2014	86.25	89.74	85.19	85.91
1679	NASDAQ	MELI	Thu, Apr 10, 2014	91.92	92.01	87.33	87.78
1678	NASDAQ	MELI	Wed, Apr 9, 2014	86.14	91.98	85.01	91.77
1677	NASDAQ	MELI	Tue, Apr 8, 2014	84.64	86.96	84.22	85.45
1676	NASDAQ	MELI	Mon, Apr 7, 2014	89.46	89.50	83.53	84.21
1675	NASDAQ	MELI	Fri, Apr 4, 2014	93.78	94.43	87.83	89.15
1674	NASDAQ	MELI	Thu, Apr 3, 2014	95.35	95.79	92.82	92.96
1673	NASDAQ	MELI	Wed, Apr 2, 2014	95.77	97.68	94.21	95.48
1672	NASDAQ	MELI	Tue, Apr 1, 2014	95.43	99.00	95.25	95.97
1671	NASDAQ	MELI	Mon, Mar 31, 2014	94.81	96.60	93.77	95.11
1670	NASDAQ	MELI	Fri, Mar 28, 2014	95.43	97.88	95.09	96.28
1669	NASDAQ	MELI	Thu, Mar 27, 2014	96.04	98.00	93.02	94.75
1668	NASDAQ	MELI	Wed, Mar 26, 2014	94.32	97.13	93.90	96.12
1667	NASDAQ	MELI	Tue, Mar 25, 2014	95.68	96.00	91.37	93.01
1666	NASDAQ	MELI	Mon, Mar 24, 2014	96.50	96.50	91.25	93.38
1665	NASDAQ	MELI	Fri, Mar 21, 2014	96.25	96.32	94.78	95.55
1664	NASDAQ	MELI	Thu, Mar 20, 2014	96.40	96.82	94.45	95.14
1663	NASDAQ	MELI	Wed, Mar 19, 2014	99.26	100.69	95.66	96.40
1662	NASDAQ	MELI	Tue, Mar 18, 2014	98.35	99.44	96.91	98.82
1661	NASDAQ	MELI	Mon, Mar 17, 2014	97.73	98.78	97.52	98.50
1660	NASDAQ	MELI	Fri, Mar 14, 2014	97.06	97.83	94.53	97.00
1659	NASDAQ	MELI	Thu, Mar 13, 2014	100.83	101.39	95.81	96.42
1658	NASDAQ	MELI	Wed, Mar 12, 2014	100.21	100.40	98.04	99.65
1657	NASDAQ	MELI	Tue, Mar 11, 2014	100.34	101.15	99.76	100.51
1656	NASDAQ	MELI	Mon, Mar 10, 2014	100.65	101.35	99.76	100.07
1655	NASDAQ	MELI	Fri, Mar 7, 2014	104.01	104.87	99.23	101.18
1654	NASDAQ	MELI	Thu, Mar 6, 2014	105.98	107.29	102.87	103.22
1653	NASDAQ	MELI	Wed, Mar 5, 2014	105.99	106.88	102.72	105.84
1652	NASDAQ	MELI	Tue, Mar 4, 2014	103.31	106.25	102.90	105.73
1651	NASDAQ	MELI	Mon, Mar 3, 2014	102.39	103.91	100.15	102.19
1650	NASDAQ	MELI	Fri, Feb 28, 2014	108.57	112.88	100.24	104.18
1649	NASDAQ	MELI	Thu, Feb 27, 2014	93.69	95.41	93.02	94.23
1648	NASDAQ	MELI	Wed, Feb 26, 2014	90.00	96.90	89.13	93.98
1647	NASDAQ	MELI	Tue, Feb 25, 2014	90.96	91.24	87.88	89.47
1646	NASDAQ	MELI	Mon, Feb 24, 2014	91.00	92.69	90.50	91.07
1645	NASDAQ	MELI	Fri, Feb 21, 2014	93.26	93.26	90.57	91.00
1644	NASDAQ	MELI	Thu, Feb 20, 2014	92.59	94.01	91.61	92.95
1643	NASDAQ	MELI	Wed, Feb 19, 2014	93.96	94.54	91.86	92.67
1642	NASDAQ	MELI	Tue, Feb 18, 2014	95.15	96.72	93.29	93.55
1641	NASDAQ	MELI	Fri, Feb 14, 2014	95.25	97.59	94.23	95.31
1640	NASDAQ	MELI	Thu, Feb 13, 2014	92.14	96.50	92.01	95.97
1639	NASDAQ	MELI	Wed, Feb 12, 2014	95.71	96.71	92.50	93.09
1638	NASDAQ	MELI	Tue, Feb 11, 2014	94.87	96.17	94.60	95.33
1637	NASDAQ	MELI	Mon, Feb 10, 2014	95.42	96.00	94.39	94.93
1636	NASDAQ	MELI	Fri, Feb 7, 2014	94.75	96.59	94.05	95.27
1635	NASDAQ	MELI	Thu, Feb 6, 2014	93.85	95.48	93.34	93.99
1634	NASDAQ	MELI	Wed, Feb 5, 2014	91.45	94.43	91.11	93.33
1633	NASDAQ	MELI	Tue, Feb 4, 2014	92.40	93.65	91.11	91.50
1632	NASDAQ	MELI	Mon, Feb 3, 2014	95.87	96.48	91.71	92.09
1631	NASDAQ	MELI	Fri, Jan 31, 2014	95.23	99.98	94.77	96.49
1630	NASDAQ	MELI	Thu, Jan 30, 2014	95.32	97.64	94.66	96.90
1629	NASDAQ	MELI	Wed, Jan 29, 2014	95.42	98.65	94.08	94.52
1628	NASDAQ	MELI	Tue, Jan 28, 2014	95.16	99.30	94.82	97.87
1627	NASDAQ	MELI	Mon, Jan 27, 2014	91.57	98.72	91.00	95.27
1626	NASDAQ	MELI	Fri, Jan 24, 2014	97.50	98.00	94.57	95.05
1625	NASDAQ	MELI	Thu, Jan 23, 2014	105.83	105.85	97.50	100.53
1624	NASDAQ	MELI	Wed, Jan 22, 2014	105.06	108.00	103.32	106.35
1623	NASDAQ	MELI	Tue, Jan 21, 2014	105.99	107.48	103.38	105.06
1622	NASDAQ	MELI	Fri, Jan 17, 2014	107.50	108.83	104.23	104.98
1621	NASDAQ	MELI	Thu, Jan 16, 2014	98.43	109.22	97.06	107.47
1620	NASDAQ	MELI	Wed, Jan 15, 2014	97.13	98.28	95.74	97.76
1619	NASDAQ	MELI	Tue, Jan 14, 2014	94.86	98.15	94.34	97.50
1618	NASDAQ	MELI	Mon, Jan 13, 2014	98.61	99.36	93.89	94.57
1617	NASDAQ	MELI	Fri, Jan 10, 2014	97.67	99.40	97.28	99.13
1616	NASDAQ	MELI	Thu, Jan 9, 2014	100.55	101.13	97.74	98.52
1615	NASDAQ	MELI	Wed, Jan 8, 2014	99.09	100.88	98.98	99.47
1614	NASDAQ	MELI	Tue, Jan 7, 2014	100.50	101.26	97.10	99.11
1613	NASDAQ	MELI	Mon, Jan 6, 2014	105.18	105.18	101.03	101.49
1612	NASDAQ	MELI	Fri, Jan 3, 2014	104.04	104.93	102.96	103.93
1611	NASDAQ	MELI	Thu, Jan 2, 2014	106.72	107.37	103.07	103.41
1610	NASDAQ	MELI	Tue, Dec 31, 2013	107.02	108.48	106.42	107.79
1609	NASDAQ	MELI	Mon, Dec 30, 2013	105.91	107.81	105.23	106.88
1608	NASDAQ	MELI	Fri, Dec 27, 2013	107.81	108.08	105.94	106.01
1607	NASDAQ	MELI	Thu, Dec 26, 2013	106.49	108.44	106.49	107.52
1606	NASDAQ	MELI	Tue, Dec 24, 2013	105.52	107.67	105.08	107.01
1605	NASDAQ	MELI	Mon, Dec 23, 2013	103.50	107.31	102.87	106.45
1604	NASDAQ	MELI	Fri, Dec 20, 2013	102.09	103.57	101.66	102.06
1603	NASDAQ	MELI	Thu, Dec 19, 2013	102.22	102.90	101.39	102.06
1602	NASDAQ	MELI	Wed, Dec 18, 2013	103.36	104.51	99.50	102.92
1601	NASDAQ	MELI	Tue, Dec 17, 2013	99.61	105.27	99.07	104.31
1600	NASDAQ	MELI	Mon, Dec 16, 2013	101.31	102.98	100.13	102.76
1599	NASDAQ	MELI	Fri, Dec 13, 2013	105.28	105.86	101.16	101.51
1598	NASDAQ	MELI	Thu, Dec 12, 2013	106.85	107.00	104.35	104.79
1597	NASDAQ	MELI	Wed, Dec 11, 2013	108.05	109.26	106.00	106.26
1596	NASDAQ	MELI	Tue, Dec 10, 2013	105.61	108.70	105.51	108.07
1595	NASDAQ	MELI	Mon, Dec 9, 2013	105.79	108.60	105.38	106.21
1594	NASDAQ	MELI	Fri, Dec 6, 2013	106.54	106.89	104.50	106.08
1593	NASDAQ	MELI	Thu, Dec 5, 2013	106.39	106.39	104.33	105.28
1592	NASDAQ	MELI	Wed, Dec 4, 2013	103.99	106.86	103.96	106.05
1591	NASDAQ	MELI	Tue, Dec 3, 2013	106.71	106.89	103.75	104.47
1590	NASDAQ	MELI	Mon, Dec 2, 2013	110.71	112.02	107.01	107.15
1589	NASDAQ	MELI	Fri, Nov 29, 2013	112.51	112.57	110.14	110.71
1588	NASDAQ	MELI	Wed, Nov 27, 2013	111.84	112.94	111.20	111.63
1587	NASDAQ	MELI	Tue, Nov 26, 2013	109.99	112.63	109.07	111.94
1586	NASDAQ	MELI	Mon, Nov 25, 2013	112.49	114.54	109.01	109.91
1585	NASDAQ	MELI	Fri, Nov 22, 2013	113.27	114.81	112.02	112.38
1584	NASDAQ	MELI	Thu, Nov 21, 2013	109.30	113.58	109.11	113.19
1583	NASDAQ	MELI	Wed, Nov 20, 2013	108.63	110.48	106.60	108.32
1582	NASDAQ	MELI	Tue, Nov 19, 2013	110.60	111.22	107.65	108.61
1581	NASDAQ	MELI	Mon, Nov 18, 2013	108.97	114.10	108.97	111.03
1580	NASDAQ	MELI	Fri, Nov 15, 2013	113.00	114.83	111.52	114.17
1579	NASDAQ	MELI	Thu, Nov 14, 2013	110.78	113.19	109.59	113.04
1578	NASDAQ	MELI	Wed, Nov 13, 2013	108.48	112.15	108.24	111.52
1577	NASDAQ	MELI	Tue, Nov 12, 2013	113.75	113.89	108.35	109.99
1576	NASDAQ	MELI	Mon, Nov 11, 2013	113.91	115.40	112.91	114.04
1575	NASDAQ	MELI	Fri, Nov 8, 2013	117.24	118.62	113.71	114.33
1574	NASDAQ	MELI	Thu, Nov 7, 2013	119.89	120.49	116.78	117.04
1573	NASDAQ	MELI	Wed, Nov 6, 2013	119.21	124.56	116.82	120.48
1572	NASDAQ	MELI	Tue, Nov 5, 2013	135.60	136.00	132.63	133.80
1571	NASDAQ	MELI	Mon, Nov 4, 2013	135.03	136.93	134.08	135.80
1570	NASDAQ	MELI	Fri, Nov 1, 2013	135.73	137.07	133.64	134.97
1569	NASDAQ	MELI	Thu, Oct 31, 2013	133.56	135.75	132.14	134.64
1568	NASDAQ	MELI	Wed, Oct 30, 2013	136.39	137.73	130.65	133.68
1567	NASDAQ	MELI	Tue, Oct 29, 2013	137.38	138.00	135.02	136.88
1566	NASDAQ	MELI	Mon, Oct 28, 2013	140.95	140.95	135.69	137.01
1565	NASDAQ	MELI	Fri, Oct 25, 2013	140.94	142.25	138.00	140.31
1564	NASDAQ	MELI	Thu, Oct 24, 2013	139.50	140.48	138.81	139.57
1563	NASDAQ	MELI	Wed, Oct 23, 2013	140.78	141.21	138.01	138.47
1562	NASDAQ	MELI	Tue, Oct 22, 2013	143.51	145.99	140.47	141.55
1561	NASDAQ	MELI	Mon, Oct 21, 2013	141.88	143.84	139.79	142.85
1560	NASDAQ	MELI	Fri, Oct 18, 2013	138.86	144.05	137.00	141.77
1559	NASDAQ	MELI	Thu, Oct 17, 2013	135.00	138.01	134.53	137.33
1558	NASDAQ	MELI	Wed, Oct 16, 2013	133.98	135.89	133.03	135.18
1557	NASDAQ	MELI	Tue, Oct 15, 2013	131.47	133.27	130.21	132.71
1556	NASDAQ	MELI	Mon, Oct 14, 2013	130.00	131.86	129.27	131.24
1555	NASDAQ	MELI	Fri, Oct 11, 2013	132.02	132.81	129.57	132.00
1554	NASDAQ	MELI	Thu, Oct 10, 2013	130.75	133.63	128.16	131.93
1553	NASDAQ	MELI	Wed, Oct 9, 2013	128.65	129.93	124.46	127.02
1552	NASDAQ	MELI	Tue, Oct 8, 2013	136.29	137.90	128.74	128.92
1551	NASDAQ	MELI	Mon, Oct 7, 2013	137.58	139.44	136.43	136.98
1550	NASDAQ	MELI	Fri, Oct 4, 2013	136.34	141.27	136.33	139.75
1549	NASDAQ	MELI	Thu, Oct 3, 2013	137.27	137.86	134.80	137.08
1548	NASDAQ	MELI	Wed, Oct 2, 2013	137.16	138.87	136.26	137.69
1547	NASDAQ	MELI	Tue, Oct 1, 2013	135.49	138.44	135.02	138.32
1546	NASDAQ	MELI	Mon, Sep 30, 2013	134.10	137.60	132.01	134.91
1545	NASDAQ	MELI	Fri, Sep 27, 2013	130.00	136.73	129.11	135.45
1544	NASDAQ	MELI	Thu, Sep 26, 2013	129.25	131.65	128.03	131.25
1543	NASDAQ	MELI	Wed, Sep 25, 2013	130.55	131.70	128.40	129.09
1542	NASDAQ	MELI	Tue, Sep 24, 2013	128.81	131.74	127.66	130.69
1541	NASDAQ	MELI	Mon, Sep 23, 2013	128.95	129.50	127.82	128.76
1540	NASDAQ	MELI	Fri, Sep 20, 2013	129.01	129.98	128.21	129.00
1539	NASDAQ	MELI	Thu, Sep 19, 2013	128.90	130.49	128.00	128.71
1538	NASDAQ	MELI	Wed, Sep 18, 2013	126.98	129.33	124.03	128.87
1537	NASDAQ	MELI	Tue, Sep 17, 2013	124.20	127.86	124.20	127.33
1536	NASDAQ	MELI	Mon, Sep 16, 2013	127.53	127.91	124.47	124.72
1535	NASDAQ	MELI	Fri, Sep 13, 2013	126.37	126.99	123.81	125.37
1534	NASDAQ	MELI	Thu, Sep 12, 2013	128.50	130.28	125.51	126.52
1533	NASDAQ	MELI	Wed, Sep 11, 2013	130.46	131.58	128.43	128.97
1532	NASDAQ	MELI	Tue, Sep 10, 2013	129.44	132.86	127.82	131.54
1531	NASDAQ	MELI	Mon, Sep 9, 2013	120.24	129.44	119.48	128.50
1530	NASDAQ	MELI	Fri, Sep 6, 2013	123.35	124.12	118.62	119.98
1529	NASDAQ	MELI	Thu, Sep 5, 2013	121.04	124.39	121.04	123.06
1528	NASDAQ	MELI	Wed, Sep 4, 2013	121.31	122.15	119.50	121.04
1527	NASDAQ	MELI	Tue, Sep 3, 2013	120.70	123.00	119.57	121.29
1526	NASDAQ	MELI	Fri, Aug 30, 2013	121.57	122.12	117.24	118.69
1525	NASDAQ	MELI	Thu, Aug 29, 2013	120.35	122.83	120.35	121.18
1524	NASDAQ	MELI	Wed, Aug 28, 2013	119.67	121.85	119.67	120.94
1523	NASDAQ	MELI	Tue, Aug 27, 2013	122.00	123.07	119.66	119.88
1522	NASDAQ	MELI	Mon, Aug 26, 2013	123.21	125.30	122.59	124.17
1521	NASDAQ	MELI	Fri, Aug 23, 2013	123.02	124.55	120.31	123.29
1520	NASDAQ	MELI	Thu, Aug 22, 2013	122.00	123.07	120.01	123.01
1519	NASDAQ	MELI	Wed, Aug 21, 2013	119.90	124.71	119.18	121.49
1518	NASDAQ	MELI	Tue, Aug 20, 2013	121.10	121.97	119.71	120.01
1517	NASDAQ	MELI	Mon, Aug 19, 2013	122.03	123.86	120.68	120.97
1516	NASDAQ	MELI	Fri, Aug 16, 2013	123.00	123.71	121.22	121.91
1515	NASDAQ	MELI	Thu, Aug 15, 2013	124.87	126.61	122.80	123.00
1514	NASDAQ	MELI	Wed, Aug 14, 2013	129.95	129.98	125.32	126.51
1513	NASDAQ	MELI	Tue, Aug 13, 2013	125.80	130.74	124.27	129.27
1512	NASDAQ	MELI	Mon, Aug 12, 2013	122.82	126.48	122.66	125.73
1511	NASDAQ	MELI	Fri, Aug 9, 2013	124.03	124.91	122.99	123.65
1510	NASDAQ	MELI	Thu, Aug 8, 2013	124.16	126.08	123.11	124.23
1509	NASDAQ	MELI	Wed, Aug 7, 2013	125.52	126.53	123.13	123.69
1508	NASDAQ	MELI	Tue, Aug 6, 2013	129.58	129.59	125.02	126.70
1507	NASDAQ	MELI	Mon, Aug 5, 2013	128.28	130.70	128.03	129.87
1506	NASDAQ	MELI	Fri, Aug 2, 2013	132.94	136.52	126.78	128.37
1505	NASDAQ	MELI	Thu, Aug 1, 2013	118.61	121.57	117.59	121.47
1504	NASDAQ	MELI	Wed, Jul 31, 2013	118.59	119.44	116.48	117.43
1503	NASDAQ	MELI	Tue, Jul 30, 2013	115.41	119.32	114.00	119.05
1502	NASDAQ	MELI	Mon, Jul 29, 2013	111.09	115.75	110.87	115.62
1501	NASDAQ	MELI	Fri, Jul 26, 2013	112.90	113.87	111.40	112.23
1500	NASDAQ	MELI	Thu, Jul 25, 2013	107.60	113.92	106.93	113.00
1499	NASDAQ	MELI	Wed, Jul 24, 2013	107.37	108.28	106.79	107.53
1498	NASDAQ	MELI	Tue, Jul 23, 2013	106.40	107.93	105.91	106.99
1497	NASDAQ	MELI	Mon, Jul 22, 2013	105.72	106.46	105.13	106.17
1496	NASDAQ	MELI	Fri, Jul 19, 2013	105.84	107.01	105.26	105.67
1495	NASDAQ	MELI	Thu, Jul 18, 2013	109.09	109.55	106.04	106.71
1494	NASDAQ	MELI	Wed, Jul 17, 2013	106.00	109.60	105.42	109.50
1493	NASDAQ	MELI	Tue, Jul 16, 2013	108.47	109.19	104.75	105.71
1492	NASDAQ	MELI	Mon, Jul 15, 2013	109.16	110.89	107.75	108.53
1491	NASDAQ	MELI	Fri, Jul 12, 2013	111.72	113.49	111.07	113.39
1490	NASDAQ	MELI	Thu, Jul 11, 2013	111.85	112.67	110.16	110.91
1489	NASDAQ	MELI	Wed, Jul 10, 2013	110.53	111.23	108.50	110.05
1488	NASDAQ	MELI	Tue, Jul 9, 2013	107.47	110.82	105.80	110.42
1487	NASDAQ	MELI	Mon, Jul 8, 2013	106.45	108.11	105.97	106.56
1486	NASDAQ	MELI	Fri, Jul 5, 2013	108.38	108.58	105.43	105.97
1485	NASDAQ	MELI	Wed, Jul 3, 2013	105.78	108.07	104.30	107.19
1484	NASDAQ	MELI	Tue, Jul 2, 2013	106.46	109.50	106.17	106.87
1483	NASDAQ	MELI	Mon, Jul 1, 2013	108.84	109.68	107.90	108.27
1482	NASDAQ	MELI	Fri, Jun 28, 2013	108.95	109.00	106.98	107.76
1481	NASDAQ	MELI	Thu, Jun 27, 2013	109.98	110.67	105.63	109.17
1480	NASDAQ	MELI	Wed, Jun 26, 2013	106.62	108.87	106.09	108.63
1479	NASDAQ	MELI	Tue, Jun 25, 2013	106.89	107.39	103.13	106.62
1478	NASDAQ	MELI	Mon, Jun 24, 2013	106.43	107.00	102.44	105.72
1477	NASDAQ	MELI	Fri, Jun 21, 2013	110.58	111.65	104.69	108.18
1476	NASDAQ	MELI	Thu, Jun 20, 2013	114.54	114.76	110.07	110.78
1475	NASDAQ	MELI	Wed, Jun 19, 2013	116.17	117.61	114.77	115.78
1474	NASDAQ	MELI	Tue, Jun 18, 2013	113.86	114.75	113.19	113.62
1473	NASDAQ	MELI	Mon, Jun 17, 2013	113.08	114.46	112.19	114.00
1472	NASDAQ	MELI	Fri, Jun 14, 2013	113.27	114.34	111.34	111.93
1471	NASDAQ	MELI	Thu, Jun 13, 2013	111.42	113.40	109.60	112.99
1470	NASDAQ	MELI	Wed, Jun 12, 2013	115.15	115.15	111.65	111.90
1469	NASDAQ	MELI	Tue, Jun 11, 2013	116.25	116.44	114.33	114.57
1468	NASDAQ	MELI	Mon, Jun 10, 2013	117.62	118.50	116.75	117.54
1467	NASDAQ	MELI	Fri, Jun 7, 2013	115.35	117.50	115.34	116.87
1466	NASDAQ	MELI	Thu, Jun 6, 2013	113.95	117.70	113.35	117.24
1465	NASDAQ	MELI	Wed, Jun 5, 2013	114.17	115.40	113.64	113.91
1464	NASDAQ	MELI	Tue, Jun 4, 2013	114.23	115.18	113.05	114.78
1463	NASDAQ	MELI	Mon, Jun 3, 2013	114.75	116.44	113.00	114.89
1462	NASDAQ	MELI	Fri, May 31, 2013	117.77	118.25	114.47	114.62
1461	NASDAQ	MELI	Thu, May 30, 2013	117.96	121.29	117.92	118.81
1460	NASDAQ	MELI	Wed, May 29, 2013	117.80	118.79	117.00	118.03
1459	NASDAQ	MELI	Tue, May 28, 2013	118.59	120.24	117.99	118.35
1458	NASDAQ	MELI	Fri, May 24, 2013	118.49	118.99	116.68	117.12
1457	NASDAQ	MELI	Thu, May 23, 2013	118.37	120.92	114.67	119.92
1456	NASDAQ	MELI	Wed, May 22, 2013	124.79	125.84	117.88	120.59
1455	NASDAQ	MELI	Tue, May 21, 2013	124.25	125.70	122.49	124.85
1454	NASDAQ	MELI	Mon, May 20, 2013	124.44	128.46	124.08	124.30
1453	NASDAQ	MELI	Fri, May 17, 2013	120.45	126.22	119.94	125.22
1452	NASDAQ	MELI	Thu, May 16, 2013	118.75	123.43	118.75	120.00
1451	NASDAQ	MELI	Wed, May 15, 2013	119.96	120.98	117.84	119.29
1450	NASDAQ	MELI	Tue, May 14, 2013	120.10	123.82	119.90	119.99
1449	NASDAQ	MELI	Mon, May 13, 2013	121.05	121.40	118.59	119.29
1448	NASDAQ	MELI	Fri, May 10, 2013	118.84	121.63	118.04	121.12
1447	NASDAQ	MELI	Thu, May 9, 2013	117.85	123.08	116.69	118.35
1446	NASDAQ	MELI	Wed, May 8, 2013	121.69	122.15	116.18	117.59
1445	NASDAQ	MELI	Tue, May 7, 2013	113.99	124.40	111.35	122.54
1444	NASDAQ	MELI	Mon, May 6, 2013	104.15	106.99	103.21	103.95
1443	NASDAQ	MELI	Fri, May 3, 2013	100.32	104.79	98.63	104.02
1442	NASDAQ	MELI	Thu, May 2, 2013	98.08	100.91	98.08	100.73
1441	NASDAQ	MELI	Wed, May 1, 2013	100.01	100.30	97.38	97.96
1440	NASDAQ	MELI	Tue, Apr 30, 2013	99.05	100.59	98.96	100.59
1439	NASDAQ	MELI	Mon, Apr 29, 2013	97.77	99.75	97.34	98.96
1438	NASDAQ	MELI	Fri, Apr 26, 2013	96.07	97.52	95.79	97.36
1437	NASDAQ	MELI	Thu, Apr 25, 2013	96.53	97.04	95.87	96.66
1436	NASDAQ	MELI	Wed, Apr 24, 2013	94.00	96.74	93.49	96.56
1435	NASDAQ	MELI	Tue, Apr 23, 2013	93.87	95.20	93.30	93.96
1434	NASDAQ	MELI	Mon, Apr 22, 2013	91.63	94.19	90.64	93.64
1433	NASDAQ	MELI	Fri, Apr 19, 2013	91.01	92.53	90.04	91.90
1432	NASDAQ	MELI	Thu, Apr 18, 2013	93.03	93.33	90.29	90.46
1431	NASDAQ	MELI	Wed, Apr 17, 2013	93.51	95.12	92.52	92.65
1430	NASDAQ	MELI	Tue, Apr 16, 2013	94.27	95.17	93.08	95.02
1429	NASDAQ	MELI	Mon, Apr 15, 2013	96.12	96.12	92.30	92.81
1428	NASDAQ	MELI	Fri, Apr 12, 2013	96.81	97.84	95.28	96.13
1427	NASDAQ	MELI	Thu, Apr 11, 2013	96.37	97.81	95.73	97.69
1426	NASDAQ	MELI	Wed, Apr 10, 2013	93.90	96.54	93.82	96.46
1425	NASDAQ	MELI	Tue, Apr 9, 2013	93.90	94.16	93.08	93.80
1424	NASDAQ	MELI	Mon, Apr 8, 2013	93.79	94.37	93.43	93.86
1423	NASDAQ	MELI	Fri, Apr 5, 2013	94.96	94.96	93.63	93.80
1422	NASDAQ	MELI	Thu, Apr 4, 2013	96.01	96.01	94.12	95.24
1421	NASDAQ	MELI	Wed, Apr 3, 2013	97.63	98.64	96.05	96.19
1420	NASDAQ	MELI	Tue, Apr 2, 2013	97.96	98.94	96.85	97.79
1419	NASDAQ	MELI	Mon, Apr 1, 2013	96.39	98.83	96.34	97.86
1418	NASDAQ	MELI	Thu, Mar 28, 2013	95.62	96.73	95.17	96.56
1417	NASDAQ	MELI	Wed, Mar 27, 2013	94.91	96.00	94.91	95.76
1416	NASDAQ	MELI	Tue, Mar 26, 2013	94.25	95.35	93.88	95.29
1415	NASDAQ	MELI	Mon, Mar 25, 2013	94.00	94.57	92.85	93.97
1414	NASDAQ	MELI	Fri, Mar 22, 2013	94.36	94.60	93.15	93.84
1413	NASDAQ	MELI	Thu, Mar 21, 2013	94.55	94.88	93.17	94.31
1412	NASDAQ	MELI	Wed, Mar 20, 2013	95.14	95.84	94.38	94.80
1411	NASDAQ	MELI	Tue, Mar 19, 2013	96.18	96.18	94.01	94.75
1410	NASDAQ	MELI	Mon, Mar 18, 2013	93.99	95.08	92.88	94.44
1409	NASDAQ	MELI	Fri, Mar 15, 2013	95.23	95.59	94.31	95.03
1408	NASDAQ	MELI	Thu, Mar 14, 2013	95.24	95.90	94.60	94.95
1407	NASDAQ	MELI	Wed, Mar 13, 2013	94.06	95.02	93.78	94.91
1406	NASDAQ	MELI	Tue, Mar 12, 2013	95.08	95.36	93.58	94.66
1405	NASDAQ	MELI	Mon, Mar 11, 2013	92.29	96.08	92.10	95.36
1404	NASDAQ	MELI	Fri, Mar 8, 2013	91.21	93.08	90.59	92.66
1403	NASDAQ	MELI	Thu, Mar 7, 2013	91.54	92.21	90.58	90.81
1402	NASDAQ	MELI	Wed, Mar 6, 2013	88.10	91.91	86.71	90.87
1401	NASDAQ	MELI	Tue, Mar 5, 2013	87.56	88.19	86.59	87.59
1400	NASDAQ	MELI	Mon, Mar 4, 2013	86.00	87.06	85.27	86.93
1399	NASDAQ	MELI	Fri, Mar 1, 2013	85.00	86.95	84.77	85.59
1398	NASDAQ	MELI	Thu, Feb 28, 2013	84.61	85.91	84.25	85.61
1397	NASDAQ	MELI	Wed, Feb 27, 2013	83.83	85.49	83.80	84.44
1396	NASDAQ	MELI	Tue, Feb 26, 2013	85.02	86.49	81.77	84.03
1395	NASDAQ	MELI	Mon, Feb 25, 2013	85.17	87.07	84.54	84.56
1394	NASDAQ	MELI	Fri, Feb 22, 2013	84.30	86.12	83.90	85.12
1393	NASDAQ	MELI	Thu, Feb 21, 2013	83.59	84.46	82.97	84.22
1392	NASDAQ	MELI	Wed, Feb 20, 2013	84.74	85.80	83.80	84.02
1391	NASDAQ	MELI	Tue, Feb 19, 2013	84.07	84.97	82.99	84.90
1390	NASDAQ	MELI	Fri, Feb 15, 2013	82.89	83.78	82.75	83.32
1389	NASDAQ	MELI	Thu, Feb 14, 2013	80.91	83.81	80.91	83.62
1388	NASDAQ	MELI	Wed, Feb 13, 2013	82.97	83.97	82.64	82.99
1387	NASDAQ	MELI	Tue, Feb 12, 2013	83.78	84.46	82.55	82.98
1386	NASDAQ	MELI	Mon, Feb 11, 2013	83.00	84.28	82.66	83.95
1385	NASDAQ	MELI	Fri, Feb 8, 2013	86.48	87.25	81.72	83.73
1384	NASDAQ	MELI	Thu, Feb 7, 2013	86.74	87.41	85.47	85.84
1383	NASDAQ	MELI	Wed, Feb 6, 2013	87.00	88.43	86.59	87.64
1382	NASDAQ	MELI	Tue, Feb 5, 2013	86.20	87.37	84.26	87.03
1381	NASDAQ	MELI	Mon, Feb 4, 2013	87.01	87.94	85.39	86.13
1380	NASDAQ	MELI	Fri, Feb 1, 2013	87.76	88.86	86.84	87.40
1379	NASDAQ	MELI	Thu, Jan 31, 2013	86.29	89.27	86.00	88.40
1378	NASDAQ	MELI	Wed, Jan 30, 2013	87.25	87.44	85.53	85.62
1377	NASDAQ	MELI	Tue, Jan 29, 2013	87.97	87.97	86.48	87.10
1376	NASDAQ	MELI	Mon, Jan 28, 2013	89.34	89.60	87.11	87.67
1375	NASDAQ	MELI	Fri, Jan 25, 2013	88.27	89.80	88.00	89.24
1374	NASDAQ	MELI	Thu, Jan 24, 2013	87.53	90.54	86.89	87.72
1373	NASDAQ	MELI	Wed, Jan 23, 2013	87.55	88.23	86.62	87.55
1372	NASDAQ	MELI	Tue, Jan 22, 2013	88.45	88.45	86.76	87.55
1371	NASDAQ	MELI	Fri, Jan 18, 2013	87.50	88.67	87.02	88.25
1370	NASDAQ	MELI	Thu, Jan 17, 2013	87.83	89.37	86.55	87.71
1369	NASDAQ	MELI	Wed, Jan 16, 2013	86.78	87.68	86.57	86.80
1368	NASDAQ	MELI	Tue, Jan 15, 2013	86.17	87.44	86.13	87.23
1367	NASDAQ	MELI	Mon, Jan 14, 2013	87.27	87.76	85.72	86.96
1366	NASDAQ	MELI	Fri, Jan 11, 2013	85.70	87.10	85.22	86.56
1365	NASDAQ	MELI	Thu, Jan 10, 2013	86.83	86.83	85.52	86.29
1364	NASDAQ	MELI	Wed, Jan 9, 2013	83.13	87.19	82.98	86.50
1363	NASDAQ	MELI	Tue, Jan 8, 2013	82.62	84.12	81.88	83.43
1362	NASDAQ	MELI	Mon, Jan 7, 2013	82.43	82.97	81.47	82.62
1361	NASDAQ	MELI	Fri, Jan 4, 2013	82.79	83.54	81.58	82.79
1360	NASDAQ	MELI	Thu, Jan 3, 2013	82.14	83.67	81.62	82.74
1359	NASDAQ	MELI	Wed, Jan 2, 2013	80.49	82.40	79.81	82.28
1358	NASDAQ	MELI	Mon, Dec 31, 2012	76.73	79.11	76.46	78.55
1357	NASDAQ	MELI	Fri, Dec 28, 2012	77.44	77.92	77.06	77.40
1356	NASDAQ	MELI	Thu, Dec 27, 2012	78.16	78.51	77.35	78.39
1355	NASDAQ	MELI	Wed, Dec 26, 2012	78.56	79.13	77.95	78.42
1354	NASDAQ	MELI	Mon, Dec 24, 2012	78.74	79.83	77.96	78.78
1353	NASDAQ	MELI	Fri, Dec 21, 2012	77.57	78.72	77.11	78.50
1352	NASDAQ	MELI	Thu, Dec 20, 2012	79.02	79.54	78.00	79.16
1351	NASDAQ	MELI	Wed, Dec 19, 2012	79.07	79.66	78.58	79.13
1350	NASDAQ	MELI	Tue, Dec 18, 2012	78.83	80.10	78.41	78.91
1349	NASDAQ	MELI	Mon, Dec 17, 2012	78.49	78.60	77.50	78.57
1348	NASDAQ	MELI	Fri, Dec 14, 2012	78.51	78.77	77.34	78.29
1347	NASDAQ	MELI	Thu, Dec 13, 2012	79.93	79.93	78.02	78.46
1346	NASDAQ	MELI	Wed, Dec 12, 2012	81.10	81.83	79.28	79.51
1345	NASDAQ	MELI	Tue, Dec 11, 2012	76.85	80.35	76.21	79.46
1344	NASDAQ	MELI	Mon, Dec 10, 2012	74.07	76.24	74.07	75.99
1343	NASDAQ	MELI	Fri, Dec 7, 2012	73.34	74.99	73.05	74.88
1342	NASDAQ	MELI	Thu, Dec 6, 2012	75.01	75.61	72.59	73.09
1341	NASDAQ	MELI	Wed, Dec 5, 2012	72.91	75.56	72.91	75.45
1340	NASDAQ	MELI	Tue, Dec 4, 2012	72.20	73.13	71.58	73.10
1339	NASDAQ	MELI	Mon, Dec 3, 2012	71.61	72.75	71.38	72.30
1338	NASDAQ	MELI	Fri, Nov 30, 2012	71.37	72.06	70.86	71.95
1337	NASDAQ	MELI	Thu, Nov 29, 2012	72.00	72.79	71.06	71.36
1336	NASDAQ	MELI	Wed, Nov 28, 2012	72.93	73.40	69.73	70.98
1335	NASDAQ	MELI	Tue, Nov 27, 2012	74.52	74.79	72.25	73.59
1334	NASDAQ	MELI	Mon, Nov 26, 2012	74.00	74.79	73.40	74.25
1333	NASDAQ	MELI	Fri, Nov 23, 2012	76.20	76.38	73.85	74.10
1332	NASDAQ	MELI	Wed, Nov 21, 2012	75.92	76.25	74.94	75.40
1331	NASDAQ	MELI	Tue, Nov 20, 2012	75.95	75.95	74.87	75.21
1330	NASDAQ	MELI	Mon, Nov 19, 2012	76.09	76.43	74.81	74.96
1329	NASDAQ	MELI	Fri, Nov 16, 2012	74.22	75.66	73.49	75.43
1328	NASDAQ	MELI	Thu, Nov 15, 2012	72.30	74.66	71.26	74.45
1327	NASDAQ	MELI	Wed, Nov 14, 2012	73.90	74.19	72.18	72.64
1326	NASDAQ	MELI	Tue, Nov 13, 2012	74.56	74.66	72.54	73.91
1325	NASDAQ	MELI	Mon, Nov 12, 2012	76.90	77.65	75.04	75.06
1324	NASDAQ	MELI	Fri, Nov 9, 2012	75.55	77.59	75.45	76.32
1323	NASDAQ	MELI	Thu, Nov 8, 2012	76.94	78.18	75.11	75.48
1322	NASDAQ	MELI	Wed, Nov 7, 2012	79.99	79.99	76.95	77.14
1321	NASDAQ	MELI	Tue, Nov 6, 2012	78.56	79.94	78.19	79.77
1320	NASDAQ	MELI	Mon, Nov 5, 2012	78.35	78.50	77.09	78.25
1319	NASDAQ	MELI	Fri, Nov 2, 2012	81.52	82.00	77.25	78.92
1318	NASDAQ	MELI	Thu, Nov 1, 2012	84.24	87.66	83.32	86.35
1317	NASDAQ	MELI	Wed, Oct 31, 2012	85.00	85.00	83.07	83.97
1316	NASDAQ	MELI	Fri, Oct 26, 2012	84.62	85.51	83.48	83.60
1315	NASDAQ	MELI	Thu, Oct 25, 2012	85.80	86.46	83.80	84.32
1314	NASDAQ	MELI	Wed, Oct 24, 2012	86.81	86.96	84.52	85.00
1313	NASDAQ	MELI	Tue, Oct 23, 2012	85.26	86.02	84.27	85.50
1312	NASDAQ	MELI	Mon, Oct 22, 2012	86.34	86.73	84.75	85.61
1311	NASDAQ	MELI	Fri, Oct 19, 2012	87.27	88.23	84.76	85.23
1310	NASDAQ	MELI	Thu, Oct 18, 2012	90.54	90.71	86.70	88.43
1309	NASDAQ	MELI	Wed, Oct 17, 2012	90.47	92.67	89.75	91.71
1308	NASDAQ	MELI	Tue, Oct 16, 2012	87.23	90.53	87.21	90.28
1307	NASDAQ	MELI	Mon, Oct 15, 2012	86.00	87.28	84.92	87.15
1306	NASDAQ	MELI	Fri, Oct 12, 2012	85.83	86.03	84.33	84.82
1305	NASDAQ	MELI	Thu, Oct 11, 2012	87.19	87.24	84.47	85.97
1304	NASDAQ	MELI	Wed, Oct 10, 2012	85.73	86.75	84.92	86.28
1303	NASDAQ	MELI	Tue, Oct 9, 2012	86.26	88.09	85.61	85.77
1302	NASDAQ	MELI	Mon, Oct 8, 2012	87.19	88.08	86.05	86.80
1301	NASDAQ	MELI	Fri, Oct 5, 2012	88.00	89.08	87.71	87.93
1300	NASDAQ	MELI	Thu, Oct 4, 2012	86.95	88.09	86.43	87.95
1299	NASDAQ	MELI	Wed, Oct 3, 2012	86.15	86.37	85.02	86.26
1298	NASDAQ	MELI	Tue, Oct 2, 2012	85.20	86.39	84.96	85.37
1297	NASDAQ	MELI	Mon, Oct 1, 2012	84.30	85.56	82.50	84.95
1296	NASDAQ	MELI	Fri, Sep 28, 2012	81.97	83.34	81.93	82.55
1295	NASDAQ	MELI	Thu, Sep 27, 2012	80.87	82.16	79.62	81.93
1294	NASDAQ	MELI	Wed, Sep 26, 2012	81.27	81.63	79.54	80.27
1293	NASDAQ	MELI	Tue, Sep 25, 2012	82.94	83.17	80.88	81.08
1292	NASDAQ	MELI	Mon, Sep 24, 2012	82.10	83.49	81.64	82.20
1291	NASDAQ	MELI	Fri, Sep 21, 2012	84.45	86.19	82.54	83.13
1290	NASDAQ	MELI	Thu, Sep 20, 2012	87.87	87.87	85.07	86.02
1289	NASDAQ	MELI	Wed, Sep 19, 2012	87.98	89.42	87.65	88.68
1288	NASDAQ	MELI	Tue, Sep 18, 2012	87.68	88.90	87.68	88.26
1287	NASDAQ	MELI	Mon, Sep 17, 2012	89.98	89.98	87.36	88.53
1286	NASDAQ	MELI	Fri, Sep 14, 2012	84.43	89.78	84.40	88.57
1285	NASDAQ	MELI	Thu, Sep 13, 2012	82.99	84.83	81.80	84.50
1284	NASDAQ	MELI	Wed, Sep 12, 2012	83.07	83.28	81.95	82.54
1283	NASDAQ	MELI	Tue, Sep 11, 2012	82.72	83.00	81.88	82.52
1282	NASDAQ	MELI	Mon, Sep 10, 2012	82.72	83.80	82.19	83.08
1281	NASDAQ	MELI	Fri, Sep 7, 2012	82.14	83.44	81.38	82.87
1280	NASDAQ	MELI	Thu, Sep 6, 2012	81.42	83.00	80.45	82.14
1279	NASDAQ	MELI	Wed, Sep 5, 2012	80.25	81.60	79.76	79.87
1278	NASDAQ	MELI	Tue, Sep 4, 2012	79.63	81.08	79.00	80.66
1277	NASDAQ	MELI	Fri, Aug 31, 2012	79.75	80.75	78.53	79.58
1276	NASDAQ	MELI	Thu, Aug 30, 2012	78.92	79.79	78.37	79.11
1275	NASDAQ	MELI	Wed, Aug 29, 2012	79.59	79.89	78.53	79.03
1274	NASDAQ	MELI	Tue, Aug 28, 2012	79.15	80.14	78.84	79.35
1273	NASDAQ	MELI	Mon, Aug 27, 2012	81.09	81.60	78.97	79.35
1272	NASDAQ	MELI	Fri, Aug 24, 2012	80.65	81.66	79.95	80.50
1271	NASDAQ	MELI	Thu, Aug 23, 2012	82.42	82.99	80.49	80.50
1270	NASDAQ	MELI	Wed, Aug 22, 2012	83.64	83.64	82.38	82.51
1269	NASDAQ	MELI	Tue, Aug 21, 2012	85.93	86.23	83.16	83.43
1268	NASDAQ	MELI	Mon, Aug 20, 2012	84.88	85.91	83.72	84.66
1267	NASDAQ	MELI	Fri, Aug 17, 2012	87.53	87.98	84.98	85.21
1266	NASDAQ	MELI	Thu, Aug 16, 2012	84.83	87.88	84.30	86.85
1265	NASDAQ	MELI	Wed, Aug 15, 2012	84.85	85.78	84.26	84.82
1264	NASDAQ	MELI	Tue, Aug 14, 2012	86.61	86.68	84.64	85.08
1263	NASDAQ	MELI	Mon, Aug 13, 2012	85.53	86.75	85.06	85.82
1262	NASDAQ	MELI	Fri, Aug 10, 2012	85.63	87.00	84.82	85.80
1261	NASDAQ	MELI	Thu, Aug 9, 2012	86.15	87.21	85.10	85.76
1260	NASDAQ	MELI	Wed, Aug 8, 2012	88.76	89.00	85.26	85.85
1259	NASDAQ	MELI	Tue, Aug 7, 2012	86.88	90.91	86.55	88.87
1258	NASDAQ	MELI	Mon, Aug 6, 2012	82.85	87.53	82.77	86.02
1257	NASDAQ	MELI	Fri, Aug 3, 2012	78.82	84.89	77.11	82.68
1256	NASDAQ	MELI	Thu, Aug 2, 2012	65.48	67.34	64.50	66.52
1255	NASDAQ	MELI	Wed, Aug 1, 2012	66.98	67.65	64.18	65.52
1254	NASDAQ	MELI	Tue, Jul 31, 2012	69.79	70.42	66.63	66.81
1253	NASDAQ	MELI	Mon, Jul 30, 2012	70.07	72.00	67.78	70.00
1252	NASDAQ	MELI	Fri, Jul 27, 2012	73.68	77.17	73.41	75.71
1251	NASDAQ	MELI	Thu, Jul 26, 2012	71.50	73.70	71.21	73.25
1250	NASDAQ	MELI	Wed, Jul 25, 2012	70.22	70.61	69.49	69.94
1249	NASDAQ	MELI	Tue, Jul 24, 2012	71.73	71.76	69.87	70.03
1248	NASDAQ	MELI	Mon, Jul 23, 2012	71.59	72.42	70.01	71.26
1247	NASDAQ	MELI	Fri, Jul 20, 2012	72.85	73.81	71.25	73.65
1246	NASDAQ	MELI	Thu, Jul 19, 2012	72.89	74.39	72.28	73.48
1245	NASDAQ	MELI	Wed, Jul 18, 2012	70.11	72.99	70.05	71.89
1244	NASDAQ	MELI	Tue, Jul 17, 2012	71.63	72.10	68.15	70.11
1243	NASDAQ	MELI	Mon, Jul 16, 2012	74.93	74.93	71.31	71.74
1242	NASDAQ	MELI	Fri, Jul 13, 2012	72.47	74.49	72.35	74.26
1241	NASDAQ	MELI	Thu, Jul 12, 2012	72.12	72.98	70.06	72.32
1240	NASDAQ	MELI	Wed, Jul 11, 2012	72.66	73.79	71.10	72.48
1239	NASDAQ	MELI	Tue, Jul 10, 2012	75.76	76.06	72.37	72.56
1238	NASDAQ	MELI	Mon, Jul 9, 2012	77.18	77.18	73.31	74.83
1237	NASDAQ	MELI	Fri, Jul 6, 2012	78.99	79.47	77.01	77.66
1236	NASDAQ	MELI	Thu, Jul 5, 2012	80.63	80.75	78.57	79.83
1235	NASDAQ	MELI	Tue, Jul 3, 2012	79.64	80.66	79.04	80.63
1234	NASDAQ	MELI	Mon, Jul 2, 2012	77.11	79.55	76.31	79.26
1233	NASDAQ	MELI	Fri, Jun 29, 2012	73.99	76.17	73.01	75.80
1232	NASDAQ	MELI	Thu, Jun 28, 2012	73.05	73.57	70.82	71.36
1231	NASDAQ	MELI	Wed, Jun 27, 2012	73.49	74.46	73.10	73.26
1230	NASDAQ	MELI	Tue, Jun 26, 2012	70.07	74.46	70.02	73.70
1229	NASDAQ	MELI	Mon, Jun 25, 2012	69.09	70.40	68.63	69.82
1228	NASDAQ	MELI	Fri, Jun 22, 2012	69.93	70.99	69.19	70.59
1227	NASDAQ	MELI	Thu, Jun 21, 2012	70.91	71.42	68.78	69.49
1226	NASDAQ	MELI	Wed, Jun 20, 2012	70.46	71.85	69.76	70.67
1225	NASDAQ	MELI	Tue, Jun 19, 2012	69.83	71.19	69.50	70.12
1224	NASDAQ	MELI	Mon, Jun 18, 2012	68.59	69.74	67.32	69.47
1223	NASDAQ	MELI	Fri, Jun 15, 2012	67.65	68.96	67.41	68.47
1222	NASDAQ	MELI	Thu, Jun 14, 2012	67.00	67.96	65.57	67.59
1221	NASDAQ	MELI	Wed, Jun 13, 2012	67.63	69.99	65.80	66.73
1220	NASDAQ	MELI	Tue, Jun 12, 2012	70.29	71.23	67.10	68.37
1219	NASDAQ	MELI	Mon, Jun 11, 2012	71.81	72.45	69.66	69.83
1218	NASDAQ	MELI	Fri, Jun 8, 2012	71.50	72.37	70.24	71.52
1217	NASDAQ	MELI	Thu, Jun 7, 2012	74.63	75.56	71.69	71.90
1216	NASDAQ	MELI	Wed, Jun 6, 2012	72.14	74.10	72.12	73.12
1215	NASDAQ	MELI	Tue, Jun 5, 2012	67.08	72.07	66.40	71.82
1214	NASDAQ	MELI	Mon, Jun 4, 2012	66.73	68.77	66.25	67.21
1213	NASDAQ	MELI	Fri, Jun 1, 2012	68.05	69.20	65.81	68.17
1212	NASDAQ	MELI	Thu, May 31, 2012	73.05	73.13	68.95	70.24
1211	NASDAQ	MELI	Wed, May 30, 2012	72.96	73.96	71.65	73.80
1210	NASDAQ	MELI	Tue, May 29, 2012	76.90	76.90	73.44	74.13
1209	NASDAQ	MELI	Fri, May 25, 2012	74.23	75.27	73.26	74.73
1208	NASDAQ	MELI	Thu, May 24, 2012	77.36	77.36	73.76	74.73
1207	NASDAQ	MELI	Wed, May 23, 2012	75.93	76.80	73.80	76.63
1206	NASDAQ	MELI	Tue, May 22, 2012	74.89	77.19	74.81	76.36
1205	NASDAQ	MELI	Mon, May 21, 2012	73.25	76.18	72.12	75.80
1204	NASDAQ	MELI	Fri, May 18, 2012	72.87	75.02	72.01	72.67
1203	NASDAQ	MELI	Thu, May 17, 2012	76.19	76.48	72.55	72.63
1202	NASDAQ	MELI	Wed, May 16, 2012	74.50	77.19	74.46	76.04
1201	NASDAQ	MELI	Tue, May 15, 2012	74.24	76.15	74.09	74.37
1200	NASDAQ	MELI	Mon, May 14, 2012	75.14	76.80	74.04	74.15
1199	NASDAQ	MELI	Fri, May 11, 2012	76.38	78.21	75.65	76.31
1198	NASDAQ	MELI	Thu, May 10, 2012	78.01	78.90	76.10	77.30
1197	NASDAQ	MELI	Wed, May 9, 2012	79.00	81.98	75.81	77.08
1196	NASDAQ	MELI	Tue, May 8, 2012	88.40	89.13	86.39	87.99
1195	NASDAQ	MELI	Mon, May 7, 2012	87.96	90.34	86.00	89.63
1194	NASDAQ	MELI	Fri, May 4, 2012	93.71	93.97	91.76	92.86
1193	NASDAQ	MELI	Thu, May 3, 2012	98.40	98.76	93.93	94.02
1192	NASDAQ	MELI	Wed, May 2, 2012	98.51	99.09	97.00	97.61
1191	NASDAQ	MELI	Tue, May 1, 2012	97.65	101.35	96.51	99.34
1190	NASDAQ	MELI	Mon, Apr 30, 2012	95.01	99.50	92.71	96.74
1189	NASDAQ	MELI	Fri, Apr 27, 2012	93.20	95.25	92.64	94.85
1188	NASDAQ	MELI	Thu, Apr 26, 2012	91.00	92.89	90.69	92.47
1187	NASDAQ	MELI	Wed, Apr 25, 2012	88.98	91.80	88.37	91.57
1186	NASDAQ	MELI	Tue, Apr 24, 2012	88.83	89.09	87.32	88.07
1185	NASDAQ	MELI	Mon, Apr 23, 2012	89.07	89.34	86.86	88.62
1184	NASDAQ	MELI	Fri, Apr 20, 2012	91.83	92.67	90.36	90.48
1183	NASDAQ	MELI	Thu, Apr 19, 2012	91.45	94.56	90.47	91.44
1182	NASDAQ	MELI	Wed, Apr 18, 2012	91.73	92.27	90.17	90.56
1181	NASDAQ	MELI	Tue, Apr 17, 2012	91.68	94.48	91.58	92.54
1180	NASDAQ	MELI	Mon, Apr 16, 2012	97.06	97.07	91.86	91.97
1179	NASDAQ	MELI	Fri, Apr 13, 2012	97.39	98.11	95.80	96.60
1178	NASDAQ	MELI	Thu, Apr 12, 2012	94.51	97.78	93.98	97.60
1177	NASDAQ	MELI	Wed, Apr 11, 2012	94.43	96.33	93.75	95.29
1176	NASDAQ	MELI	Tue, Apr 10, 2012	96.60	98.65	92.17	93.28
1175	NASDAQ	MELI	Mon, Apr 9, 2012	95.45	97.46	95.12	96.53
1174	NASDAQ	MELI	Thu, Apr 5, 2012	96.03	97.83	95.03	96.96
1173	NASDAQ	MELI	Wed, Apr 4, 2012	99.43	99.43	95.00	96.78
1172	NASDAQ	MELI	Tue, Apr 3, 2012	97.50	101.72	97.08	100.13
1171	NASDAQ	MELI	Mon, Apr 2, 2012	97.39	98.55	96.24	97.47
1170	NASDAQ	MELI	Fri, Mar 30, 2012	99.48	99.99	97.30	97.79
1169	NASDAQ	MELI	Thu, Mar 29, 2012	101.23	101.99	98.88	98.96
1168	NASDAQ	MELI	Wed, Mar 28, 2012	101.75	102.27	100.24	101.77
1167	NASDAQ	MELI	Tue, Mar 27, 2012	102.24	102.98	101.55	101.82
1166	NASDAQ	MELI	Mon, Mar 26, 2012	98.01	101.85	98.01	101.76
1165	NASDAQ	MELI	Fri, Mar 23, 2012	96.99	97.64	95.92	97.26
1164	NASDAQ	MELI	Thu, Mar 22, 2012	97.58	97.98	95.94	96.48
1163	NASDAQ	MELI	Wed, Mar 21, 2012	97.60	99.08	96.34	98.31
1162	NASDAQ	MELI	Tue, Mar 20, 2012	96.27	97.60	94.70	97.29
1161	NASDAQ	MELI	Mon, Mar 19, 2012	97.80	97.98	96.27	97.64
1160	NASDAQ	MELI	Fri, Mar 16, 2012	97.82	98.48	97.27	97.72
1159	NASDAQ	MELI	Thu, Mar 15, 2012	96.54	98.50	96.04	97.62
1158	NASDAQ	MELI	Wed, Mar 14, 2012	96.14	96.84	95.17	96.06
1157	NASDAQ	MELI	Tue, Mar 13, 2012	95.88	96.64	94.47	96.16
1156	NASDAQ	MELI	Mon, Mar 12, 2012	95.69	98.45	94.51	95.56
1155	NASDAQ	MELI	Fri, Mar 9, 2012	94.78	97.08	94.74	96.01
1154	NASDAQ	MELI	Thu, Mar 8, 2012	95.56	96.32	94.02	95.23
1153	NASDAQ	MELI	Wed, Mar 7, 2012	94.65	95.83	93.31	94.65
1152	NASDAQ	MELI	Tue, Mar 6, 2012	95.96	95.96	91.38	93.05
1151	NASDAQ	MELI	Mon, Mar 5, 2012	100.17	100.17	97.08	97.53
1150	NASDAQ	MELI	Fri, Mar 2, 2012	98.32	102.14	98.12	99.90
1149	NASDAQ	MELI	Thu, Mar 1, 2012	98.03	98.96	96.58	97.67
1148	NASDAQ	MELI	Wed, Feb 29, 2012	101.99	102.00	97.10	97.31
1147	NASDAQ	MELI	Tue, Feb 28, 2012	103.34	103.34	99.80	101.10
1146	NASDAQ	MELI	Mon, Feb 27, 2012	98.13	104.50	98.13	102.75
1145	NASDAQ	MELI	Fri, Feb 24, 2012	94.66	101.88	94.50	98.72
1144	NASDAQ	MELI	Thu, Feb 23, 2012	94.80	97.50	93.19	97.00
1143	NASDAQ	MELI	Wed, Feb 22, 2012	97.03	98.00	94.86	97.72
1142	NASDAQ	MELI	Tue, Feb 21, 2012	96.82	99.98	96.33	97.05
1141	NASDAQ	MELI	Fri, Feb 17, 2012	97.66	98.48	94.92	96.16
1140	NASDAQ	MELI	Thu, Feb 16, 2012	99.58	101.84	93.59	96.88
1139	NASDAQ	MELI	Wed, Feb 15, 2012	96.80	100.43	95.10	99.24
1138	NASDAQ	MELI	Tue, Feb 14, 2012	95.12	96.29	94.01	95.23
1137	NASDAQ	MELI	Mon, Feb 13, 2012	94.14	96.49	92.83	95.48
1136	NASDAQ	MELI	Fri, Feb 10, 2012	93.62	94.22	92.17	92.78
1135	NASDAQ	MELI	Thu, Feb 9, 2012	94.16	95.98	93.22	94.23
1134	NASDAQ	MELI	Wed, Feb 8, 2012	94.06	94.85	91.35	93.95
1133	NASDAQ	MELI	Tue, Feb 7, 2012	95.03	95.90	93.13	93.88
1132	NASDAQ	MELI	Mon, Feb 6, 2012	96.05	98.75	94.84	95.69
1131	NASDAQ	MELI	Fri, Feb 3, 2012	94.85	96.89	93.09	96.70
1130	NASDAQ	MELI	Thu, Feb 2, 2012	92.19	94.88	91.05	93.45
1129	NASDAQ	MELI	Wed, Feb 1, 2012	88.00	90.67	86.11	90.64
1128	NASDAQ	MELI	Tue, Jan 31, 2012	88.93	89.34	86.49	87.40
1127	NASDAQ	MELI	Mon, Jan 30, 2012	89.73	89.73	87.60	87.93
1126	NASDAQ	MELI	Fri, Jan 27, 2012	87.46	90.04	87.11	89.90
1125	NASDAQ	MELI	Thu, Jan 26, 2012	89.14	91.45	87.66	88.03
1124	NASDAQ	MELI	Wed, Jan 25, 2012	89.46	89.80	87.57	88.45
1123	NASDAQ	MELI	Tue, Jan 24, 2012	87.31	90.59	87.06	88.54
1122	NASDAQ	MELI	Mon, Jan 23, 2012	87.85	88.41	86.87	87.45
1121	NASDAQ	MELI	Fri, Jan 20, 2012	87.14	88.88	86.47	87.40
1120	NASDAQ	MELI	Thu, Jan 19, 2012	87.35	89.18	86.50	87.88
1119	NASDAQ	MELI	Wed, Jan 18, 2012	86.85	87.77	86.23	86.95
1118	NASDAQ	MELI	Tue, Jan 17, 2012	87.13	88.00	86.34	86.85
1117	NASDAQ	MELI	Fri, Jan 13, 2012	86.20	86.88	83.49	86.72
1116	NASDAQ	MELI	Thu, Jan 12, 2012	84.46	86.89	82.49	86.51
1115	NASDAQ	MELI	Wed, Jan 11, 2012	83.48	85.79	83.39	83.76
1114	NASDAQ	MELI	Tue, Jan 10, 2012	81.13	85.25	81.13	83.70
1113	NASDAQ	MELI	Mon, Jan 9, 2012	80.56	81.53	79.85	80.25
1112	NASDAQ	MELI	Fri, Jan 6, 2012	81.50	82.13	80.08	80.60
1111	NASDAQ	MELI	Thu, Jan 5, 2012	80.01	82.47	79.38	81.81
1110	NASDAQ	MELI	Wed, Jan 4, 2012	80.28	81.20	77.48	80.47
1109	NASDAQ	MELI	Tue, Jan 3, 2012	81.95	82.77	80.37	81.80
1108	NASDAQ	MELI	Fri, Dec 30, 2011	80.55	81.48	79.06	79.54
1107	NASDAQ	MELI	Thu, Dec 29, 2011	80.32	80.98	79.93	80.25
1106	NASDAQ	MELI	Wed, Dec 28, 2011	81.68	81.99	79.84	80.40
1105	NASDAQ	MELI	Tue, Dec 27, 2011	82.35	83.23	81.55	81.67
1104	NASDAQ	MELI	Fri, Dec 23, 2011	83.51	84.00	81.11	82.40
1103	NASDAQ	MELI	Thu, Dec 22, 2011	81.76	83.87	81.33	83.58
1102	NASDAQ	MELI	Wed, Dec 21, 2011	86.35	86.35	80.29	81.77
1101	NASDAQ	MELI	Tue, Dec 20, 2011	84.09	86.41	84.09	85.99
1100	NASDAQ	MELI	Mon, Dec 19, 2011	85.07	85.47	83.00	83.22
1099	NASDAQ	MELI	Fri, Dec 16, 2011	84.53	85.75	82.49	84.10
1098	NASDAQ	MELI	Thu, Dec 15, 2011	87.55	88.66	83.34	84.25
1097	NASDAQ	MELI	Wed, Dec 14, 2011	88.21	88.57	86.00	87.09
1096	NASDAQ	MELI	Tue, Dec 13, 2011	91.94	92.85	88.42	89.16
1095	NASDAQ	MELI	Mon, Dec 12, 2011	91.17	91.95	89.27	90.65
1094	NASDAQ	MELI	Fri, Dec 9, 2011	89.64	93.48	89.62	92.65
1093	NASDAQ	MELI	Thu, Dec 8, 2011	92.64	93.33	88.91	89.31
1092	NASDAQ	MELI	Wed, Dec 7, 2011	94.48	94.97	91.89	93.69
1091	NASDAQ	MELI	Tue, Dec 6, 2011	91.49	95.48	90.62	94.62
1090	NASDAQ	MELI	Mon, Dec 5, 2011	87.29	92.75	85.54	91.04
1089	NASDAQ	MELI	Fri, Dec 2, 2011	88.25	88.27	85.11	85.34
1088	NASDAQ	MELI	Thu, Dec 1, 2011	86.95	88.81	85.52	86.06
1087	NASDAQ	MELI	Wed, Nov 30, 2011	88.75	88.75	87.05	87.69
1086	NASDAQ	MELI	Tue, Nov 29, 2011	84.03	86.13	83.48	84.81
1085	NASDAQ	MELI	Mon, Nov 28, 2011	81.98	85.52	81.98	84.81
1084	NASDAQ	MELI	Fri, Nov 25, 2011	80.56	81.92	80.00	80.46
1083	NASDAQ	MELI	Wed, Nov 23, 2011	83.30	83.30	80.05	80.56
1082	NASDAQ	MELI	Tue, Nov 22, 2011	81.87	83.21	80.82	82.04
1081	NASDAQ	MELI	Mon, Nov 21, 2011	81.56	82.16	80.00	81.78
1080	NASDAQ	MELI	Fri, Nov 18, 2011	86.64	86.96	82.76	83.15
1079	NASDAQ	MELI	Thu, Nov 17, 2011	85.44	87.08	84.35	86.60
1078	NASDAQ	MELI	Wed, Nov 16, 2011	85.00	86.85	84.19	85.39
1077	NASDAQ	MELI	Tue, Nov 15, 2011	86.40	86.40	83.91	85.19
1076	NASDAQ	MELI	Mon, Nov 14, 2011	85.04	87.47	85.04	86.31
1075	NASDAQ	MELI	Fri, Nov 11, 2011	86.00	86.58	85.13	85.49
1074	NASDAQ	MELI	Thu, Nov 10, 2011	86.00	86.63	83.43	85.42
1073	NASDAQ	MELI	Wed, Nov 9, 2011	84.79	87.25	84.58	85.28
1072	NASDAQ	MELI	Tue, Nov 8, 2011	88.49	89.99	86.78	87.55
1071	NASDAQ	MELI	Mon, Nov 7, 2011	87.88	88.71	86.15	87.68
1070	NASDAQ	MELI	Fri, Nov 4, 2011	82.00	87.13	81.87	86.11
1069	NASDAQ	MELI	Thu, Nov 3, 2011	76.61	85.58	76.61	83.04
1068	NASDAQ	MELI	Wed, Nov 2, 2011	64.30	65.90	62.11	63.42
1067	NASDAQ	MELI	Tue, Nov 1, 2011	62.73	63.00	61.26	62.56
1066	NASDAQ	MELI	Mon, Oct 31, 2011	66.82	66.82	64.35	65.20
1065	NASDAQ	MELI	Fri, Oct 28, 2011	69.20	69.59	68.10	68.75
1064	NASDAQ	MELI	Thu, Oct 27, 2011	68.31	69.21	67.01	69.01
1063	NASDAQ	MELI	Wed, Oct 26, 2011	66.19	67.22	64.00	65.79
1062	NASDAQ	MELI	Tue, Oct 25, 2011	66.66	67.10	64.59	64.68
1061	NASDAQ	MELI	Mon, Oct 24, 2011	64.71	68.12	64.71	67.42
1060	NASDAQ	MELI	Fri, Oct 21, 2011	62.10	67.86	62.10	64.61
1059	NASDAQ	MELI	Thu, Oct 20, 2011	60.99	61.40	58.04	61.25
1058	NASDAQ	MELI	Wed, Oct 19, 2011	61.24	63.34	60.51	61.16
1057	NASDAQ	MELI	Tue, Oct 18, 2011	61.26	61.43	59.26	61.14
1056	NASDAQ	MELI	Mon, Oct 17, 2011	61.34	61.80	60.22	61.08
1055	NASDAQ	MELI	Fri, Oct 14, 2011	62.01	62.63	61.16	61.84
1054	NASDAQ	MELI	Thu, Oct 13, 2011	58.71	60.31	58.04	60.12
1053	NASDAQ	MELI	Wed, Oct 12, 2011	60.86	60.86	58.91	58.99
1052	NASDAQ	MELI	Tue, Oct 11, 2011	58.90	60.81	58.13	59.99
1051	NASDAQ	MELI	Mon, Oct 10, 2011	58.06	60.11	57.91	59.28
1050	NASDAQ	MELI	Fri, Oct 7, 2011	57.17	58.22	55.78	57.16
1049	NASDAQ	MELI	Thu, Oct 6, 2011	55.75	57.24	55.75	56.77
1048	NASDAQ	MELI	Wed, Oct 5, 2011	53.02	55.65	51.40	55.23
1047	NASDAQ	MELI	Tue, Oct 4, 2011	49.14	53.19	48.96	53.13
1046	NASDAQ	MELI	Mon, Oct 3, 2011	52.96	52.96	48.30	49.53
1045	NASDAQ	MELI	Fri, Sep 30, 2011	55.33	56.30	52.05	53.75
1044	NASDAQ	MELI	Thu, Sep 29, 2011	57.02	57.99	54.20	56.83
1043	NASDAQ	MELI	Wed, Sep 28, 2011	58.44	58.95	56.08	56.25
1042	NASDAQ	MELI	Tue, Sep 27, 2011	58.63	59.99	57.50	58.71
1041	NASDAQ	MELI	Mon, Sep 26, 2011	59.07	59.72	54.01	56.70
1040	NASDAQ	MELI	Fri, Sep 23, 2011	60.48	61.68	58.50	58.98
1039	NASDAQ	MELI	Thu, Sep 22, 2011	61.12	62.23	58.01	60.68
1038	NASDAQ	MELI	Wed, Sep 21, 2011	68.26	68.54	63.82	64.10
1037	NASDAQ	MELI	Tue, Sep 20, 2011	69.39	70.88	67.70	68.27
1036	NASDAQ	MELI	Mon, Sep 19, 2011	67.64	69.22	66.36	68.55
1035	NASDAQ	MELI	Fri, Sep 16, 2011	68.50	68.95	67.97	68.38
1034	NASDAQ	MELI	Thu, Sep 15, 2011	69.65	69.65	67.52	69.03
1033	NASDAQ	MELI	Wed, Sep 14, 2011	67.57	69.54	67.40	68.71
1032	NASDAQ	MELI	Tue, Sep 13, 2011	66.08	67.74	66.08	67.40
1031	NASDAQ	MELI	Mon, Sep 12, 2011	63.57	66.19	63.00	65.97
1030	NASDAQ	MELI	Fri, Sep 9, 2011	68.51	68.51	65.00	65.76
1029	NASDAQ	MELI	Thu, Sep 8, 2011	68.26	70.16	68.26	69.43
1028	NASDAQ	MELI	Wed, Sep 7, 2011	66.62	69.28	66.62	69.14
1027	NASDAQ	MELI	Tue, Sep 6, 2011	65.07	66.00	63.48	65.79
1026	NASDAQ	MELI	Fri, Sep 2, 2011	66.60	68.69	66.09	67.80
1025	NASDAQ	MELI	Thu, Sep 1, 2011	67.40	69.12	66.75	68.23
1024	NASDAQ	MELI	Wed, Aug 31, 2011	69.16	69.93	66.48	67.38
1023	NASDAQ	MELI	Tue, Aug 30, 2011	67.02	69.51	66.76	68.77
1022	NASDAQ	MELI	Mon, Aug 29, 2011	65.79	68.05	65.60	67.53
1021	NASDAQ	MELI	Fri, Aug 26, 2011	62.14	65.46	61.76	64.91
1020	NASDAQ	MELI	Thu, Aug 25, 2011	64.38	64.98	62.55	62.75
1019	NASDAQ	MELI	Wed, Aug 24, 2011	63.36	65.16	62.78	64.24
1018	NASDAQ	MELI	Tue, Aug 23, 2011	60.23	63.59	59.00	63.59
1017	NASDAQ	MELI	Mon, Aug 22, 2011	61.43	62.09	59.71	60.15
1016	NASDAQ	MELI	Fri, Aug 19, 2011	60.45	63.35	59.88	60.20
1015	NASDAQ	MELI	Thu, Aug 18, 2011	65.89	65.89	61.32	62.21
1014	NASDAQ	MELI	Wed, Aug 17, 2011	67.89	69.72	67.84	68.64
1013	NASDAQ	MELI	Tue, Aug 16, 2011	67.99	68.76	66.59	67.85
1012	NASDAQ	MELI	Mon, Aug 15, 2011	69.12	69.91	68.00	69.14
1011	NASDAQ	MELI	Fri, Aug 12, 2011	67.63	69.45	67.63	68.50
1010	NASDAQ	MELI	Thu, Aug 11, 2011	62.86	67.25	62.56	66.19
1009	NASDAQ	MELI	Wed, Aug 10, 2011	62.33	64.97	60.28	62.53
1008	NASDAQ	MELI	Tue, Aug 9, 2011	58.60	63.46	58.00	63.18
1007	NASDAQ	MELI	Mon, Aug 8, 2011	58.31	61.29	58.00	58.31
1006	NASDAQ	MELI	Fri, Aug 5, 2011	64.99	65.00	58.52	62.24
1005	NASDAQ	MELI	Thu, Aug 4, 2011	69.35	69.52	62.41	64.06
1004	NASDAQ	MELI	Wed, Aug 3, 2011	74.85	75.46	71.10	72.29
1003	NASDAQ	MELI	Tue, Aug 2, 2011	77.73	79.18	74.01	74.32
1002	NASDAQ	MELI	Mon, Aug 1, 2011	81.01	81.19	77.91	78.85
1001	NASDAQ	MELI	Fri, Jul 29, 2011	78.33	80.48	76.40	79.42
1000	NASDAQ	MELI	Thu, Jul 28, 2011	78.38	80.33	77.02	79.46
999	NASDAQ	MELI	Wed, Jul 27, 2011	80.34	81.43	77.83	78.43
998	NASDAQ	MELI	Tue, Jul 26, 2011	80.84	82.00	80.21	80.87
997	NASDAQ	MELI	Mon, Jul 25, 2011	81.11	82.78	80.14	80.35
996	NASDAQ	MELI	Fri, Jul 22, 2011	80.37	82.33	80.37	82.04
995	NASDAQ	MELI	Thu, Jul 21, 2011	77.31	81.41	76.71	80.35
994	NASDAQ	MELI	Wed, Jul 20, 2011	79.12	79.30	75.90	76.73
993	NASDAQ	MELI	Tue, Jul 19, 2011	76.84	79.06	76.81	78.46
992	NASDAQ	MELI	Mon, Jul 18, 2011	78.50	78.72	75.52	76.00
991	NASDAQ	MELI	Fri, Jul 15, 2011	78.91	79.68	78.21	78.98
990	NASDAQ	MELI	Thu, Jul 14, 2011	80.05	80.20	77.31	77.64
989	NASDAQ	MELI	Wed, Jul 13, 2011	79.45	80.76	78.98	79.31
988	NASDAQ	MELI	Tue, Jul 12, 2011	80.02	80.29	78.20	78.52
987	NASDAQ	MELI	Mon, Jul 11, 2011	81.49	82.59	79.75	80.48
986	NASDAQ	MELI	Fri, Jul 8, 2011	83.93	83.97	81.15	83.04
985	NASDAQ	MELI	Thu, Jul 7, 2011	83.81	85.70	83.31	85.06
984	NASDAQ	MELI	Wed, Jul 6, 2011	82.00	83.10	81.57	82.86
983	NASDAQ	MELI	Tue, Jul 5, 2011	81.51	82.49	80.55	82.22
982	NASDAQ	MELI	Fri, Jul 1, 2011	78.35	81.86	77.83	81.55
981	NASDAQ	MELI	Thu, Jun 30, 2011	76.82	79.58	76.49	79.34
980	NASDAQ	MELI	Wed, Jun 29, 2011	76.61	76.89	74.84	75.11
979	NASDAQ	MELI	Tue, Jun 28, 2011	78.01	78.25	75.59	75.96
978	NASDAQ	MELI	Mon, Jun 27, 2011	77.65	79.48	77.14	78.57
977	NASDAQ	MELI	Fri, Jun 24, 2011	78.44	79.54	77.00	77.31
976	NASDAQ	MELI	Thu, Jun 23, 2011	75.73	78.41	75.00	78.41
975	NASDAQ	MELI	Wed, Jun 22, 2011	78.99	79.17	76.81	76.89
974	NASDAQ	MELI	Tue, Jun 21, 2011	75.10	79.69	74.84	79.27
973	NASDAQ	MELI	Mon, Jun 20, 2011	74.45	75.22	73.35	74.33
972	NASDAQ	MELI	Fri, Jun 17, 2011	77.05	77.05	75.49	76.02
971	NASDAQ	MELI	Thu, Jun 16, 2011	76.58	77.39	74.40	75.91
970	NASDAQ	MELI	Wed, Jun 15, 2011	79.00	79.18	75.76	76.20
969	NASDAQ	MELI	Tue, Jun 14, 2011	78.11	80.58	78.11	80.27
968	NASDAQ	MELI	Mon, Jun 13, 2011	78.91	79.31	75.25	77.31
967	NASDAQ	MELI	Fri, Jun 10, 2011	78.94	79.87	77.31	78.86
966	NASDAQ	MELI	Thu, Jun 9, 2011	78.33	80.49	77.39	79.92
965	NASDAQ	MELI	Wed, Jun 8, 2011	81.14	81.68	77.51	78.33
964	NASDAQ	MELI	Tue, Jun 7, 2011	81.12	82.60	79.03	81.77
963	NASDAQ	MELI	Mon, Jun 6, 2011	89.66	90.26	81.67	82.16
962	NASDAQ	MELI	Fri, Jun 3, 2011	88.48	92.25	87.72	89.68
961	NASDAQ	MELI	Thu, Jun 2, 2011	87.63	89.81	87.23	89.70
960	NASDAQ	MELI	Wed, Jun 1, 2011	88.46	92.25	87.83	88.00
959	NASDAQ	MELI	Tue, May 31, 2011	89.15	90.00	85.99	88.12
958	NASDAQ	MELI	Fri, May 27, 2011	87.00	88.47	86.65	88.03
957	NASDAQ	MELI	Thu, May 26, 2011	87.00	87.54	86.25	87.08
956	NASDAQ	MELI	Wed, May 25, 2011	85.34	87.19	84.52	87.01
955	NASDAQ	MELI	Tue, May 24, 2011	86.88	87.66	85.41	85.91
954	NASDAQ	MELI	Mon, May 23, 2011	86.97	87.69	85.59	86.20
953	NASDAQ	MELI	Fri, May 20, 2011	88.66	89.68	88.01	88.19
952	NASDAQ	MELI	Thu, May 19, 2011	88.38	89.92	88.04	88.97
951	NASDAQ	MELI	Wed, May 18, 2011	86.49	88.51	86.42	88.00
950	NASDAQ	MELI	Tue, May 17, 2011	84.12	87.06	83.74	86.42
949	NASDAQ	MELI	Mon, May 16, 2011	85.23	86.55	83.78	84.74
948	NASDAQ	MELI	Fri, May 13, 2011	87.13	87.75	85.36	85.59
947	NASDAQ	MELI	Thu, May 12, 2011	87.08	88.13	85.72	86.88
946	NASDAQ	MELI	Wed, May 11, 2011	88.80	88.80	86.55	87.61
945	NASDAQ	MELI	Tue, May 10, 2011	89.34	89.79	88.14	88.50
944	NASDAQ	MELI	Mon, May 9, 2011	89.15	89.43	87.96	88.73
943	NASDAQ	MELI	Fri, May 6, 2011	90.72	90.72	87.46	88.71
942	NASDAQ	MELI	Thu, May 5, 2011	83.61	90.93	82.09	88.90
941	NASDAQ	MELI	Wed, May 4, 2011	86.62	87.98	84.50	85.77
940	NASDAQ	MELI	Tue, May 3, 2011	92.04	92.04	86.11	86.76
939	NASDAQ	MELI	Mon, May 2, 2011	92.48	92.53	89.86	92.20
938	NASDAQ	MELI	Fri, Apr 29, 2011	91.54	92.11	91.03	91.40
937	NASDAQ	MELI	Thu, Apr 28, 2011	90.97	92.73	90.07	91.24
936	NASDAQ	MELI	Wed, Apr 27, 2011	89.32	91.48	87.81	90.80
935	NASDAQ	MELI	Tue, Apr 26, 2011	90.49	91.19	88.95	89.81
934	NASDAQ	MELI	Mon, Apr 25, 2011	90.02	90.74	88.54	89.93
933	NASDAQ	MELI	Thu, Apr 21, 2011	89.45	90.33	87.56	89.94
932	NASDAQ	MELI	Wed, Apr 20, 2011	91.94	92.49	88.57	89.22
931	NASDAQ	MELI	Tue, Apr 19, 2011	87.51	90.72	87.51	90.55
930	NASDAQ	MELI	Mon, Apr 18, 2011	85.39	89.00	84.51	87.40
929	NASDAQ	MELI	Fri, Apr 15, 2011	85.48	86.26	84.51	86.16
928	NASDAQ	MELI	Thu, Apr 14, 2011	84.53	86.55	84.10	85.23
927	NASDAQ	MELI	Wed, Apr 13, 2011	83.18	86.64	83.15	85.34
926	NASDAQ	MELI	Tue, Apr 12, 2011	84.98	85.50	82.31	82.72
925	NASDAQ	MELI	Mon, Apr 11, 2011	85.53	86.45	84.53	85.50
924	NASDAQ	MELI	Fri, Apr 8, 2011	85.29	86.80	84.71	85.39
923	NASDAQ	MELI	Thu, Apr 7, 2011	84.23	85.24	83.08	84.57
922	NASDAQ	MELI	Wed, Apr 6, 2011	86.80	86.94	81.30	83.73
921	NASDAQ	MELI	Tue, Apr 5, 2011	84.37	86.08	83.40	85.60
920	NASDAQ	MELI	Mon, Apr 4, 2011	83.92	87.38	83.64	85.34
919	NASDAQ	MELI	Fri, Apr 1, 2011	81.79	84.30	80.73	82.95
918	NASDAQ	MELI	Thu, Mar 31, 2011	80.91	82.03	79.41	81.63
917	NASDAQ	MELI	Wed, Mar 30, 2011	79.00	80.99	77.97	80.65
916	NASDAQ	MELI	Tue, Mar 29, 2011	76.00	79.98	75.16	78.64
915	NASDAQ	MELI	Mon, Mar 28, 2011	74.00	76.47	73.53	76.02
914	NASDAQ	MELI	Fri, Mar 25, 2011	73.00	74.23	72.80	73.80
913	NASDAQ	MELI	Thu, Mar 24, 2011	68.52	73.38	67.93	72.98
912	NASDAQ	MELI	Wed, Mar 23, 2011	67.20	68.32	66.58	68.01
911	NASDAQ	MELI	Tue, Mar 22, 2011	66.39	67.97	65.68	67.27
910	NASDAQ	MELI	Mon, Mar 21, 2011	65.49	66.80	64.25	66.42
909	NASDAQ	MELI	Fri, Mar 18, 2011	67.44	67.44	64.90	64.97
908	NASDAQ	MELI	Thu, Mar 17, 2011	66.75	66.88	65.78	66.30
907	NASDAQ	MELI	Wed, Mar 16, 2011	67.21	67.91	64.98	65.99
906	NASDAQ	MELI	Tue, Mar 15, 2011	65.66	67.99	65.07	67.39
905	NASDAQ	MELI	Mon, Mar 14, 2011	67.40	68.04	66.84	67.57
904	NASDAQ	MELI	Fri, Mar 11, 2011	67.60	68.32	67.12	67.76
903	NASDAQ	MELI	Thu, Mar 10, 2011	68.93	69.31	67.26	68.28
902	NASDAQ	MELI	Wed, Mar 9, 2011	69.50	70.44	68.71	69.53
901	NASDAQ	MELI	Tue, Mar 8, 2011	67.04	70.28	67.04	69.51
900	NASDAQ	MELI	Mon, Mar 7, 2011	67.00	69.12	66.74	68.55
899	NASDAQ	MELI	Fri, Mar 4, 2011	66.20	67.31	65.46	67.01
898	NASDAQ	MELI	Thu, Mar 3, 2011	65.90	66.70	65.41	66.39
897	NASDAQ	MELI	Wed, Mar 2, 2011	65.01	66.88	64.57	65.37
896	NASDAQ	MELI	Tue, Mar 1, 2011	67.00	67.47	64.53	65.47
895	NASDAQ	MELI	Mon, Feb 28, 2011	66.16	67.34	64.50	65.78
894	NASDAQ	MELI	Fri, Feb 25, 2011	67.98	69.00	66.08	66.25
893	NASDAQ	MELI	Thu, Feb 24, 2011	68.48	68.48	65.90	67.10
892	NASDAQ	MELI	Wed, Feb 23, 2011	68.80	68.85	65.45	67.05
891	NASDAQ	MELI	Tue, Feb 22, 2011	71.84	71.85	68.56	68.85
890	NASDAQ	MELI	Fri, Feb 18, 2011	74.15	74.49	72.39	72.80
889	NASDAQ	MELI	Thu, Feb 17, 2011	72.50	75.14	72.10	73.98
888	NASDAQ	MELI	Wed, Feb 16, 2011	72.29	73.01	71.87	72.85
887	NASDAQ	MELI	Tue, Feb 15, 2011	72.35	72.93	71.03	72.08
886	NASDAQ	MELI	Mon, Feb 14, 2011	72.36	73.77	71.85	72.73
885	NASDAQ	MELI	Fri, Feb 11, 2011	70.25	72.80	70.25	72.11
884	NASDAQ	MELI	Thu, Feb 10, 2011	68.17	70.60	67.63	70.42
883	NASDAQ	MELI	Wed, Feb 9, 2011	68.60	69.76	68.46	68.78
882	NASDAQ	MELI	Tue, Feb 8, 2011	69.81	69.81	68.55	69.10
881	NASDAQ	MELI	Mon, Feb 7, 2011	69.45	70.25	69.09	69.96
880	NASDAQ	MELI	Fri, Feb 4, 2011	68.85	69.65	67.60	69.52
879	NASDAQ	MELI	Thu, Feb 3, 2011	69.54	69.88	68.18	68.64
878	NASDAQ	MELI	Wed, Feb 2, 2011	68.59	70.54	68.12	69.68
877	NASDAQ	MELI	Tue, Feb 1, 2011	68.62	69.98	68.00	68.76
876	NASDAQ	MELI	Mon, Jan 31, 2011	68.70	68.70	67.05	67.78
875	NASDAQ	MELI	Fri, Jan 28, 2011	69.52	70.79	67.09	67.14
874	NASDAQ	MELI	Thu, Jan 27, 2011	70.50	70.89	69.96	70.13
873	NASDAQ	MELI	Wed, Jan 26, 2011	69.49	70.30	68.51	69.92
872	NASDAQ	MELI	Tue, Jan 25, 2011	71.13	71.27	68.74	69.47
871	NASDAQ	MELI	Mon, Jan 24, 2011	70.89	71.66	70.04	71.34
870	NASDAQ	MELI	Fri, Jan 21, 2011	71.41	72.20	70.35	70.97
869	NASDAQ	MELI	Thu, Jan 20, 2011	72.58	72.58	69.16	70.94
868	NASDAQ	MELI	Wed, Jan 19, 2011	75.51	75.53	72.57	73.15
867	NASDAQ	MELI	Tue, Jan 18, 2011	75.25	79.37	75.20	75.22
866	NASDAQ	MELI	Fri, Jan 14, 2011	73.53	75.57	72.14	75.20
865	NASDAQ	MELI	Thu, Jan 13, 2011	73.11	73.99	72.57	73.35
864	NASDAQ	MELI	Wed, Jan 12, 2011	74.89	74.89	72.89	73.29
863	NASDAQ	MELI	Tue, Jan 11, 2011	75.00	75.95	74.00	74.20
862	NASDAQ	MELI	Mon, Jan 10, 2011	75.93	75.95	73.69	74.32
861	NASDAQ	MELI	Fri, Jan 7, 2011	74.76	75.32	72.16	73.85
860	NASDAQ	MELI	Thu, Jan 6, 2011	71.93	75.88	71.86	74.54
859	NASDAQ	MELI	Wed, Jan 5, 2011	70.53	72.29	69.61	72.11
858	NASDAQ	MELI	Tue, Jan 4, 2011	70.44	71.33	68.98	70.64
857	NASDAQ	MELI	Mon, Jan 3, 2011	69.43	70.55	68.75	70.11
856	NASDAQ	MELI	Fri, Dec 31, 2010	70.32	70.60	64.87	66.65
855	NASDAQ	MELI	Thu, Dec 30, 2010	69.21	70.90	69.21	70.18
854	NASDAQ	MELI	Wed, Dec 29, 2010	69.21	70.54	68.78	69.82
853	NASDAQ	MELI	Tue, Dec 28, 2010	69.88	70.40	68.52	68.93
852	NASDAQ	MELI	Mon, Dec 27, 2010	69.81	69.81	68.41	69.59
851	NASDAQ	MELI	Thu, Dec 23, 2010	69.27	69.96	69.01	69.86
850	NASDAQ	MELI	Wed, Dec 22, 2010	68.76	69.53	66.70	69.25
849	NASDAQ	MELI	Tue, Dec 21, 2010	68.35	69.28	67.78	68.99
848	NASDAQ	MELI	Mon, Dec 20, 2010	70.25	70.73	67.76	68.00
847	NASDAQ	MELI	Fri, Dec 17, 2010	69.35	70.18	68.55	70.05
846	NASDAQ	MELI	Thu, Dec 16, 2010	69.78	70.01	68.30	68.96
845	NASDAQ	MELI	Wed, Dec 15, 2010	70.50	72.79	69.65	69.68
844	NASDAQ	MELI	Tue, Dec 14, 2010	73.05	73.88	70.61	70.84
843	NASDAQ	MELI	Mon, Dec 13, 2010	68.00	72.73	66.14	72.48
842	NASDAQ	MELI	Fri, Dec 10, 2010	68.86	68.86	67.65	68.11
841	NASDAQ	MELI	Thu, Dec 9, 2010	68.76	69.32	66.88	67.45
840	NASDAQ	MELI	Wed, Dec 8, 2010	68.80	69.62	67.85	68.43
839	NASDAQ	MELI	Tue, Dec 7, 2010	70.49	70.78	68.74	68.80
838	NASDAQ	MELI	Mon, Dec 6, 2010	69.02	70.49	68.92	69.80
837	NASDAQ	MELI	Fri, Dec 3, 2010	68.35	69.97	67.70	69.36
836	NASDAQ	MELI	Thu, Dec 2, 2010	67.00	70.32	67.00	68.65
835	NASDAQ	MELI	Wed, Dec 1, 2010	64.79	66.82	64.44	66.68
834	NASDAQ	MELI	Tue, Nov 30, 2010	65.00	65.00	63.34	63.62
833	NASDAQ	MELI	Mon, Nov 29, 2010	65.82	66.63	64.84	65.69
832	NASDAQ	MELI	Fri, Nov 26, 2010	64.08	66.00	64.00	65.99
831	NASDAQ	MELI	Wed, Nov 24, 2010	64.48	64.91	64.23	64.79
830	NASDAQ	MELI	Tue, Nov 23, 2010	64.42	64.44	63.08	63.96
829	NASDAQ	MELI	Mon, Nov 22, 2010	63.08	64.97	63.02	64.87
828	NASDAQ	MELI	Fri, Nov 19, 2010	62.23	63.64	61.83	63.02
827	NASDAQ	MELI	Thu, Nov 18, 2010	62.43	62.87	62.00	62.12
826	NASDAQ	MELI	Wed, Nov 17, 2010	60.67	62.00	60.46	61.17
825	NASDAQ	MELI	Tue, Nov 16, 2010	60.93	61.21	60.01	60.56
824	NASDAQ	MELI	Mon, Nov 15, 2010	58.58	60.45	58.30	59.85
823	NASDAQ	MELI	Fri, Nov 12, 2010	57.56	60.27	57.53	58.33
822	NASDAQ	MELI	Thu, Nov 11, 2010	57.92	59.33	56.60	58.00
821	NASDAQ	MELI	Wed, Nov 10, 2010	61.13	62.21	58.50	58.66
820	NASDAQ	MELI	Tue, Nov 9, 2010	65.46	65.46	61.01	61.18
819	NASDAQ	MELI	Mon, Nov 8, 2010	60.53	65.37	60.50	65.12
818	NASDAQ	MELI	Fri, Nov 5, 2010	61.91	61.98	59.78	61.24
817	NASDAQ	MELI	Thu, Nov 4, 2010	62.76	64.75	60.91	61.68
816	NASDAQ	MELI	Wed, Nov 3, 2010	63.05	65.15	62.67	64.66
815	NASDAQ	MELI	Tue, Nov 2, 2010	64.26	64.47	62.59	63.46
814	NASDAQ	MELI	Mon, Nov 1, 2010	66.27	66.85	64.01	64.38
813	NASDAQ	MELI	Fri, Oct 29, 2010	66.07	66.96	65.84	66.14
812	NASDAQ	MELI	Thu, Oct 28, 2010	67.00	67.12	64.80	66.01
811	NASDAQ	MELI	Wed, Oct 27, 2010	64.08	66.99	63.91	66.55
810	NASDAQ	MELI	Tue, Oct 26, 2010	64.99	64.99	63.37	64.17
809	NASDAQ	MELI	Mon, Oct 25, 2010	62.82	65.62	62.70	65.00
808	NASDAQ	MELI	Fri, Oct 22, 2010	61.01	63.22	61.01	62.97
807	NASDAQ	MELI	Thu, Oct 21, 2010	61.30	62.11	60.75	61.38
806	NASDAQ	MELI	Wed, Oct 20, 2010	60.81	62.40	60.45	61.99
805	NASDAQ	MELI	Tue, Oct 19, 2010	61.76	62.16	60.25	60.65
804	NASDAQ	MELI	Mon, Oct 18, 2010	65.21	65.48	62.43	62.94
803	NASDAQ	MELI	Fri, Oct 15, 2010	65.32	66.15	64.11	65.26
802	NASDAQ	MELI	Thu, Oct 14, 2010	64.41	65.01	63.54	64.56
801	NASDAQ	MELI	Wed, Oct 13, 2010	65.07	65.21	64.05	64.91
800	NASDAQ	MELI	Tue, Oct 12, 2010	62.34	65.39	60.20	64.77
799	NASDAQ	MELI	Mon, Oct 11, 2010	65.41	66.00	64.50	64.77
798	NASDAQ	MELI	Fri, Oct 8, 2010	64.98	66.64	63.67	65.40
797	NASDAQ	MELI	Thu, Oct 7, 2010	64.32	65.39	63.00	64.45
796	NASDAQ	MELI	Wed, Oct 6, 2010	68.89	68.89	63.65	64.32
795	NASDAQ	MELI	Tue, Oct 5, 2010	67.16	69.21	67.02	68.10
794	NASDAQ	MELI	Mon, Oct 4, 2010	71.35	71.52	65.65	66.79
793	NASDAQ	MELI	Fri, Oct 1, 2010	73.03	73.53	71.25	71.35
792	NASDAQ	MELI	Thu, Sep 30, 2010	76.08	76.25	71.39	72.18
791	NASDAQ	MELI	Wed, Sep 29, 2010	74.93	75.50	74.28	75.14
790	NASDAQ	MELI	Tue, Sep 28, 2010	76.81	76.81	72.59	74.90
789	NASDAQ	MELI	Mon, Sep 27, 2010	72.75	76.75	72.12	74.98
788	NASDAQ	MELI	Fri, Sep 24, 2010	72.05	73.00	71.36	71.90
787	NASDAQ	MELI	Thu, Sep 23, 2010	71.18	71.97	70.50	70.93
786	NASDAQ	MELI	Wed, Sep 22, 2010	72.15	72.33	70.52	71.75
785	NASDAQ	MELI	Tue, Sep 21, 2010	72.60	73.80	71.42	72.18
784	NASDAQ	MELI	Mon, Sep 20, 2010	71.00	73.26	71.00	72.73
783	NASDAQ	MELI	Fri, Sep 17, 2010	71.56	72.86	70.65	72.48
782	NASDAQ	MELI	Thu, Sep 16, 2010	74.62	74.62	73.72	73.74
781	NASDAQ	MELI	Wed, Sep 15, 2010	73.27	74.77	73.17	74.35
780	NASDAQ	MELI	Tue, Sep 14, 2010	74.45	74.45	73.13	73.77
779	NASDAQ	MELI	Mon, Sep 13, 2010	73.01	74.78	72.00	74.58
778	NASDAQ	MELI	Fri, Sep 10, 2010	71.56	72.68	69.87	72.51
777	NASDAQ	MELI	Thu, Sep 9, 2010	72.76	73.00	70.50	71.26
776	NASDAQ	MELI	Wed, Sep 8, 2010	70.71	72.32	70.54	71.41
775	NASDAQ	MELI	Tue, Sep 7, 2010	70.25	71.34	69.03	70.24
774	NASDAQ	MELI	Fri, Sep 3, 2010	71.45	72.87	70.01	70.37
773	NASDAQ	MELI	Thu, Sep 2, 2010	68.40	71.10	68.00	69.89
772	NASDAQ	MELI	Wed, Sep 1, 2010	67.03	69.09	66.65	68.40
771	NASDAQ	MELI	Tue, Aug 31, 2010	64.14	66.04	62.84	65.94
770	NASDAQ	MELI	Mon, Aug 30, 2010	66.40	66.65	64.60	64.74
769	NASDAQ	MELI	Fri, Aug 27, 2010	65.28	66.54	63.86	66.38
768	NASDAQ	MELI	Thu, Aug 26, 2010	64.40	65.77	64.07	64.31
767	NASDAQ	MELI	Wed, Aug 25, 2010	65.00	65.63	62.20	63.59
766	NASDAQ	MELI	Tue, Aug 24, 2010	66.00	67.64	65.61	65.92
765	NASDAQ	MELI	Mon, Aug 23, 2010	70.33	70.95	67.75	68.09
764	NASDAQ	MELI	Fri, Aug 20, 2010	67.80	69.81	67.11	69.66
763	NASDAQ	MELI	Thu, Aug 19, 2010	69.01	69.42	67.64	67.70
762	NASDAQ	MELI	Wed, Aug 18, 2010	69.83	70.25	68.65	69.89
761	NASDAQ	MELI	Tue, Aug 17, 2010	68.19	70.32	67.85	69.23
760	NASDAQ	MELI	Mon, Aug 16, 2010	64.91	67.94	64.53	67.00
759	NASDAQ	MELI	Fri, Aug 13, 2010	66.66	67.01	65.36	65.53
758	NASDAQ	MELI	Thu, Aug 12, 2010	64.20	67.40	64.17	66.42
757	NASDAQ	MELI	Wed, Aug 11, 2010	65.24	66.26	63.61	65.62
756	NASDAQ	MELI	Tue, Aug 10, 2010	67.17	68.67	65.56	67.81
755	NASDAQ	MELI	Mon, Aug 9, 2010	67.76	68.48	67.25	67.84
754	NASDAQ	MELI	Fri, Aug 6, 2010	64.39	67.20	63.14	65.83
753	NASDAQ	MELI	Thu, Aug 5, 2010	59.00	64.60	58.25	63.97
752	NASDAQ	MELI	Wed, Aug 4, 2010	62.98	63.49	61.58	62.68
751	NASDAQ	MELI	Tue, Aug 3, 2010	61.39	62.57	60.14	62.26
750	NASDAQ	MELI	Mon, Aug 2, 2010	62.28	62.28	59.80	60.34
749	NASDAQ	MELI	Fri, Jul 30, 2010	59.48	61.26	58.35	60.50
748	NASDAQ	MELI	Thu, Jul 29, 2010	62.62	63.66	60.49	60.60
747	NASDAQ	MELI	Wed, Jul 28, 2010	63.74	64.00	62.00	62.41
746	NASDAQ	MELI	Tue, Jul 27, 2010	65.46	65.84	63.75	64.00
745	NASDAQ	MELI	Mon, Jul 26, 2010	62.77	65.99	62.65	65.15
744	NASDAQ	MELI	Fri, Jul 23, 2010	59.78	61.55	59.64	61.47
743	NASDAQ	MELI	Thu, Jul 22, 2010	59.70	60.25	58.60	60.05
742	NASDAQ	MELI	Wed, Jul 21, 2010	60.30	60.70	58.54	58.92
741	NASDAQ	MELI	Tue, Jul 20, 2010	58.82	60.19	57.89	60.00
740	NASDAQ	MELI	Mon, Jul 19, 2010	57.79	60.02	57.62	59.90
739	NASDAQ	MELI	Fri, Jul 16, 2010	60.11	60.85	57.59	58.10
738	NASDAQ	MELI	Thu, Jul 15, 2010	61.39	62.46	60.40	62.28
737	NASDAQ	MELI	Wed, Jul 14, 2010	60.45	61.03	59.83	61.00
736	NASDAQ	MELI	Tue, Jul 13, 2010	60.00	61.00	59.57	60.56
735	NASDAQ	MELI	Mon, Jul 12, 2010	59.37	59.64	58.05	58.85
734	NASDAQ	MELI	Fri, Jul 9, 2010	58.28	59.40	57.38	59.12
733	NASDAQ	MELI	Thu, Jul 8, 2010	56.32	58.27	56.27	57.79
732	NASDAQ	MELI	Wed, Jul 7, 2010	53.52	55.53	53.32	55.42
731	NASDAQ	MELI	Tue, Jul 6, 2010	55.06	55.08	52.47	53.22
730	NASDAQ	MELI	Fri, Jul 2, 2010	52.84	53.13	51.18	52.13
729	NASDAQ	MELI	Thu, Jul 1, 2010	52.40	52.96	49.55	52.60
728	NASDAQ	MELI	Wed, Jun 30, 2010	54.21	55.20	52.40	52.55
727	NASDAQ	MELI	Tue, Jun 29, 2010	55.50	56.01	53.63	54.12
726	NASDAQ	MELI	Mon, Jun 28, 2010	58.69	59.20	56.49	57.22
725	NASDAQ	MELI	Fri, Jun 25, 2010	56.89	59.00	56.02	58.15
724	NASDAQ	MELI	Thu, Jun 24, 2010	57.50	57.60	56.26	56.85
723	NASDAQ	MELI	Wed, Jun 23, 2010	57.12	58.41	55.10	57.59
722	NASDAQ	MELI	Tue, Jun 22, 2010	60.93	62.00	57.05	57.52
721	NASDAQ	MELI	Mon, Jun 21, 2010	60.74	62.09	59.82	60.63
720	NASDAQ	MELI	Fri, Jun 18, 2010	60.99	60.99	58.47	59.23
719	NASDAQ	MELI	Thu, Jun 17, 2010	61.43	61.70	59.69	60.75
718	NASDAQ	MELI	Wed, Jun 16, 2010	59.77	62.14	59.27	60.60
717	NASDAQ	MELI	Tue, Jun 15, 2010	58.82	60.97	58.50	60.23
716	NASDAQ	MELI	Mon, Jun 14, 2010	58.01	59.49	57.27	57.84
715	NASDAQ	MELI	Fri, Jun 11, 2010	56.80	58.81	56.55	57.80
714	NASDAQ	MELI	Thu, Jun 10, 2010	54.65	57.35	54.36	57.30
713	NASDAQ	MELI	Wed, Jun 9, 2010	52.40	54.83	51.93	53.16
712	NASDAQ	MELI	Tue, Jun 8, 2010	51.15	52.55	50.00	51.65
711	NASDAQ	MELI	Mon, Jun 7, 2010	53.33	54.00	50.52	51.02
710	NASDAQ	MELI	Fri, Jun 4, 2010	54.59	55.94	53.46	54.05
709	NASDAQ	MELI	Thu, Jun 3, 2010	54.39	56.16	54.03	55.90
708	NASDAQ	MELI	Wed, Jun 2, 2010	51.10	53.30	50.63	53.30
707	NASDAQ	MELI	Tue, Jun 1, 2010	51.49	52.39	50.53	50.99
706	NASDAQ	MELI	Fri, May 28, 2010	51.15	52.54	51.00	51.87
705	NASDAQ	MELI	Thu, May 27, 2010	50.98	52.25	50.30	51.46
704	NASDAQ	MELI	Wed, May 26, 2010	48.19	50.45	48.00	49.36
703	NASDAQ	MELI	Tue, May 25, 2010	45.02	47.70	44.60	47.46
702	NASDAQ	MELI	Mon, May 24, 2010	47.94	48.99	46.93	46.93
701	NASDAQ	MELI	Fri, May 21, 2010	45.26	49.00	44.73	48.36
700	NASDAQ	MELI	Thu, May 20, 2010	47.42	48.02	44.82	46.33
699	NASDAQ	MELI	Wed, May 19, 2010	49.10	50.60	47.31	49.08
698	NASDAQ	MELI	Tue, May 18, 2010	50.73	51.51	48.97	49.35
697	NASDAQ	MELI	Mon, May 17, 2010	51.50	52.00	49.16	49.91
696	NASDAQ	MELI	Fri, May 14, 2010	52.41	52.64	50.57	51.28
695	NASDAQ	MELI	Thu, May 13, 2010	53.07	55.70	52.57	53.05
694	NASDAQ	MELI	Wed, May 12, 2010	51.33	53.74	51.02	53.08
693	NASDAQ	MELI	Tue, May 11, 2010	49.67	51.90	48.79	51.03
692	NASDAQ	MELI	Mon, May 10, 2010	48.79	49.95	48.79	49.95
691	NASDAQ	MELI	Fri, May 7, 2010	47.88	49.00	44.49	46.01
690	NASDAQ	MELI	Thu, May 6, 2010	47.50	48.13	41.00	44.79
689	NASDAQ	MELI	Wed, May 5, 2010	48.27	48.56	46.07	47.37
688	NASDAQ	MELI	Tue, May 4, 2010	50.84	51.29	48.86	49.44
687	NASDAQ	MELI	Mon, May 3, 2010	50.79	51.40	50.25	51.02
686	NASDAQ	MELI	Fri, Apr 30, 2010	51.72	52.12	50.42	50.42
685	NASDAQ	MELI	Thu, Apr 29, 2010	51.16	52.00	51.08	51.56
684	NASDAQ	MELI	Wed, Apr 28, 2010	51.66	52.25	49.88	50.73
683	NASDAQ	MELI	Tue, Apr 27, 2010	53.58	53.61	51.26	51.45
682	NASDAQ	MELI	Mon, Apr 26, 2010	53.81	54.88	53.59	53.67
681	NASDAQ	MELI	Fri, Apr 23, 2010	52.04	53.76	52.04	53.72
680	NASDAQ	MELI	Thu, Apr 22, 2010	50.76	51.97	49.68	51.87
679	NASDAQ	MELI	Wed, Apr 21, 2010	51.53	52.35	50.12	51.18
678	NASDAQ	MELI	Tue, Apr 20, 2010	49.64	50.54	49.39	50.14
677	NASDAQ	MELI	Mon, Apr 19, 2010	50.77	51.29	48.98	49.25
676	NASDAQ	MELI	Fri, Apr 16, 2010	51.53	51.80	50.30	50.81
675	NASDAQ	MELI	Thu, Apr 15, 2010	51.64	52.13	51.48	51.81
674	NASDAQ	MELI	Wed, Apr 14, 2010	51.49	52.08	51.07	51.59
673	NASDAQ	MELI	Tue, Apr 13, 2010	51.73	51.87	50.75	51.00
672	NASDAQ	MELI	Mon, Apr 12, 2010	49.00	51.75	48.74	51.47
671	NASDAQ	MELI	Fri, Apr 9, 2010	47.83	48.99	47.32	48.91
670	NASDAQ	MELI	Thu, Apr 8, 2010	47.30	48.40	46.30	47.94
669	NASDAQ	MELI	Wed, Apr 7, 2010	49.66	49.78	47.67	48.08
668	NASDAQ	MELI	Tue, Apr 6, 2010	49.19	50.40	48.56	49.97
667	NASDAQ	MELI	Mon, Apr 5, 2010	49.74	50.00	48.74	49.38
666	NASDAQ	MELI	Thu, Apr 1, 2010	48.64	50.00	48.46	49.30
665	NASDAQ	MELI	Wed, Mar 31, 2010	47.87	48.75	47.50	48.21
664	NASDAQ	MELI	Tue, Mar 30, 2010	48.10	48.67	47.67	47.93
663	NASDAQ	MELI	Mon, Mar 29, 2010	46.97	48.45	46.96	47.89
662	NASDAQ	MELI	Fri, Mar 26, 2010	46.52	47.00	45.84	46.75
661	NASDAQ	MELI	Thu, Mar 25, 2010	47.28	47.85	46.46	46.51
660	NASDAQ	MELI	Wed, Mar 24, 2010	47.00	48.13	46.66	46.72
659	NASDAQ	MELI	Tue, Mar 23, 2010	46.86	47.30	46.51	47.10
658	NASDAQ	MELI	Mon, Mar 22, 2010	46.01	46.99	44.66	46.87
657	NASDAQ	MELI	Fri, Mar 19, 2010	47.38	47.64	46.15	46.26
656	NASDAQ	MELI	Thu, Mar 18, 2010	47.52	47.68	46.80	47.25
655	NASDAQ	MELI	Wed, Mar 17, 2010	46.37	48.02	46.25	47.33
654	NASDAQ	MELI	Tue, Mar 16, 2010	46.52	46.94	45.60	46.33
653	NASDAQ	MELI	Mon, Mar 15, 2010	48.50	48.50	46.04	46.47
652	NASDAQ	MELI	Fri, Mar 12, 2010	47.65	48.81	47.29	48.65
651	NASDAQ	MELI	Thu, Mar 11, 2010	46.60	47.27	45.62	47.23
650	NASDAQ	MELI	Wed, Mar 10, 2010	46.69	47.50	46.63	46.72
649	NASDAQ	MELI	Tue, Mar 9, 2010	45.41	46.75	45.02	46.44
648	NASDAQ	MELI	Mon, Mar 8, 2010	44.86	45.85	44.50	45.44
647	NASDAQ	MELI	Fri, Mar 5, 2010	43.75	44.84	43.52	44.65
646	NASDAQ	MELI	Thu, Mar 4, 2010	43.06	43.43	42.35	43.39
645	NASDAQ	MELI	Wed, Mar 3, 2010	42.42	43.79	42.40	43.06
644	NASDAQ	MELI	Tue, Mar 2, 2010	42.85	43.56	42.16	42.45
643	NASDAQ	MELI	Mon, Mar 1, 2010	41.55	42.87	41.29	42.74
642	NASDAQ	MELI	Fri, Feb 26, 2010	40.10	41.57	39.70	41.14
641	NASDAQ	MELI	Thu, Feb 25, 2010	38.90	40.13	38.50	40.04
640	NASDAQ	MELI	Wed, Feb 24, 2010	38.32	39.76	38.01	39.70
639	NASDAQ	MELI	Tue, Feb 23, 2010	36.90	39.08	36.75	38.05
638	NASDAQ	MELI	Mon, Feb 22, 2010	42.14	42.40	40.75	40.93
637	NASDAQ	MELI	Fri, Feb 19, 2010	41.59	42.16	40.76	41.74
636	NASDAQ	MELI	Thu, Feb 18, 2010	40.18	41.67	39.75	41.59
635	NASDAQ	MELI	Wed, Feb 17, 2010	39.91	40.30	39.19	40.22
634	NASDAQ	MELI	Tue, Feb 16, 2010	39.11	39.65	38.82	39.65
633	NASDAQ	MELI	Fri, Feb 12, 2010	37.58	38.68	37.20	38.68
632	NASDAQ	MELI	Thu, Feb 11, 2010	36.44	38.13	36.27	38.04
631	NASDAQ	MELI	Wed, Feb 10, 2010	36.81	37.25	36.03	36.39
630	NASDAQ	MELI	Tue, Feb 9, 2010	36.84	37.57	36.12	36.92
629	NASDAQ	MELI	Mon, Feb 8, 2010	36.50	37.61	36.09	36.37
628	NASDAQ	MELI	Fri, Feb 5, 2010	36.68	37.47	35.50	36.42
627	NASDAQ	MELI	Thu, Feb 4, 2010	40.27	40.27	36.44	36.44
626	NASDAQ	MELI	Wed, Feb 3, 2010	39.21	40.71	38.80	40.66
625	NASDAQ	MELI	Tue, Feb 2, 2010	38.63	39.46	37.81	39.35
624	NASDAQ	MELI	Mon, Feb 1, 2010	38.51	38.94	37.86	38.49
623	NASDAQ	MELI	Fri, Jan 29, 2010	38.69	39.50	37.59	38.03
622	NASDAQ	MELI	Thu, Jan 28, 2010	39.88	40.29	37.73	38.35
621	NASDAQ	MELI	Wed, Jan 27, 2010	38.56	39.79	38.24	39.63
620	NASDAQ	MELI	Tue, Jan 26, 2010	39.42	39.88	38.38	38.70
619	NASDAQ	MELI	Mon, Jan 25, 2010	41.20	41.71	39.06	39.68
618	NASDAQ	MELI	Fri, Jan 22, 2010	41.30	41.84	39.90	40.86
617	NASDAQ	MELI	Thu, Jan 21, 2010	42.31	43.47	41.02	41.37
616	NASDAQ	MELI	Wed, Jan 20, 2010	43.29	43.29	41.55	42.04
615	NASDAQ	MELI	Tue, Jan 19, 2010	42.06	43.69	42.06	43.41
614	NASDAQ	MELI	Fri, Jan 15, 2010	43.17	43.17	41.51	42.15
613	NASDAQ	MELI	Thu, Jan 14, 2010	44.99	44.99	43.11	43.22
612	NASDAQ	MELI	Wed, Jan 13, 2010	45.00	45.70	44.25	45.23
611	NASDAQ	MELI	Tue, Jan 12, 2010	43.66	46.70	43.05	45.00
610	NASDAQ	MELI	Mon, Jan 11, 2010	50.00	50.00	44.87	45.65
609	NASDAQ	MELI	Fri, Jan 8, 2010	50.00	51.00	49.99	50.51
608	NASDAQ	MELI	Thu, Jan 7, 2010	51.11	51.62	49.28	50.26
607	NASDAQ	MELI	Wed, Jan 6, 2010	51.88	52.40	51.02	51.27
606	NASDAQ	MELI	Tue, Jan 5, 2010	50.55	52.04	49.90	51.88
605	NASDAQ	MELI	Mon, Jan 4, 2010	50.90	50.90	48.73	50.59
604	NASDAQ	MELI	Thu, Dec 31, 2009	52.07	52.66	51.62	51.87
603	NASDAQ	MELI	Wed, Dec 30, 2009	52.42	52.69	51.04	52.04
602	NASDAQ	MELI	Tue, Dec 29, 2009	54.09	54.90	52.05	52.40
601	NASDAQ	MELI	Mon, Dec 28, 2009	54.76	55.75	53.79	54.09
600	NASDAQ	MELI	Thu, Dec 24, 2009	54.26	55.05	54.12	54.28
599	NASDAQ	MELI	Wed, Dec 23, 2009	53.17	54.30	53.01	54.18
598	NASDAQ	MELI	Tue, Dec 22, 2009	52.05	53.21	52.00	52.76
597	NASDAQ	MELI	Mon, Dec 21, 2009	49.50	51.84	49.29	51.80
596	NASDAQ	MELI	Fri, Dec 18, 2009	49.54	49.54	48.08	49.07
595	NASDAQ	MELI	Thu, Dec 17, 2009	48.64	49.31	48.08	48.94
594	NASDAQ	MELI	Wed, Dec 16, 2009	48.30	49.72	48.10	48.88
593	NASDAQ	MELI	Tue, Dec 15, 2009	49.00	51.09	48.57	48.58
592	NASDAQ	MELI	Mon, Dec 14, 2009	48.87	49.86	48.02	49.48
591	NASDAQ	MELI	Fri, Dec 11, 2009	48.94	49.62	48.05	48.50
590	NASDAQ	MELI	Thu, Dec 10, 2009	49.36	51.31	48.50	48.85
589	NASDAQ	MELI	Wed, Dec 9, 2009	48.61	49.54	47.72	49.30
588	NASDAQ	MELI	Tue, Dec 8, 2009	49.01	49.86	46.65	49.64
587	NASDAQ	MELI	Mon, Dec 7, 2009	50.00	50.44	48.80	49.57
586	NASDAQ	MELI	Fri, Dec 4, 2009	53.28	54.71	49.24	51.69
585	NASDAQ	MELI	Thu, Dec 3, 2009	54.48	55.62	52.10	52.55
584	NASDAQ	MELI	Wed, Dec 2, 2009	52.29	54.46	52.15	54.45
583	NASDAQ	MELI	Tue, Dec 1, 2009	50.25	52.31	49.60	52.13
582	NASDAQ	MELI	Mon, Nov 30, 2009	49.43	50.80	48.63	49.35
581	NASDAQ	MELI	Fri, Nov 27, 2009	47.26	49.07	46.54	48.59
580	NASDAQ	MELI	Wed, Nov 25, 2009	48.36	49.58	47.78	49.38
579	NASDAQ	MELI	Tue, Nov 24, 2009	48.75	48.85	47.51	48.13
578	NASDAQ	MELI	Mon, Nov 23, 2009	45.75	49.45	45.75	48.51
577	NASDAQ	MELI	Fri, Nov 20, 2009	45.55	45.91	44.74	45.30
576	NASDAQ	MELI	Thu, Nov 19, 2009	46.92	47.45	45.38	45.73
575	NASDAQ	MELI	Wed, Nov 18, 2009	45.55	47.75	45.26	46.25
574	NASDAQ	MELI	Tue, Nov 17, 2009	44.55	45.60	44.55	45.58
573	NASDAQ	MELI	Mon, Nov 16, 2009	45.50	45.50	44.21	44.93
572	NASDAQ	MELI	Fri, Nov 13, 2009	45.39	45.81	44.05	45.00
571	NASDAQ	MELI	Thu, Nov 12, 2009	44.88	45.93	44.68	45.33
570	NASDAQ	MELI	Wed, Nov 11, 2009	44.99	45.93	44.16	44.79
569	NASDAQ	MELI	Tue, Nov 10, 2009	42.99	44.57	42.73	44.18
568	NASDAQ	MELI	Mon, Nov 9, 2009	45.42	45.43	43.42	44.22
567	NASDAQ	MELI	Fri, Nov 6, 2009	43.78	45.20	43.29	44.83
566	NASDAQ	MELI	Thu, Nov 5, 2009	40.75	44.18	40.56	43.91
565	NASDAQ	MELI	Wed, Nov 4, 2009	38.70	39.48	38.26	38.36
564	NASDAQ	MELI	Tue, Nov 3, 2009	37.10	38.08	37.02	38.04
563	NASDAQ	MELI	Mon, Nov 2, 2009	36.33	38.71	36.33	37.55
562	NASDAQ	MELI	Fri, Oct 30, 2009	37.08	37.17	35.02	35.79
561	NASDAQ	MELI	Thu, Oct 29, 2009	35.80	37.67	35.80	37.23
560	NASDAQ	MELI	Wed, Oct 28, 2009	37.50	38.08	34.81	35.60
559	NASDAQ	MELI	Tue, Oct 27, 2009	40.23	40.33	37.13	37.89
558	NASDAQ	MELI	Mon, Oct 26, 2009	41.00	41.00	39.41	40.62
557	NASDAQ	MELI	Fri, Oct 23, 2009	40.74	41.43	40.25	40.49
556	NASDAQ	MELI	Thu, Oct 22, 2009	39.84	40.30	39.23	40.13
555	NASDAQ	MELI	Wed, Oct 21, 2009	40.52	41.18	39.87	40.07
554	NASDAQ	MELI	Tue, Oct 20, 2009	41.98	41.98	40.30	40.78
553	NASDAQ	MELI	Mon, Oct 19, 2009	41.81	42.24	41.34	41.75
552	NASDAQ	MELI	Fri, Oct 16, 2009	41.61	42.00	41.32	41.76
551	NASDAQ	MELI	Thu, Oct 15, 2009	41.70	42.23	41.11	41.81
550	NASDAQ	MELI	Wed, Oct 14, 2009	42.00	42.45	41.75	42.10
549	NASDAQ	MELI	Tue, Oct 13, 2009	41.44	41.95	40.60	41.83
548	NASDAQ	MELI	Mon, Oct 12, 2009	42.16	42.42	40.75	41.18
547	NASDAQ	MELI	Fri, Oct 9, 2009	40.55	41.74	40.55	41.66
546	NASDAQ	MELI	Thu, Oct 8, 2009	40.93	41.70	40.65	40.70
545	NASDAQ	MELI	Wed, Oct 7, 2009	40.75	40.99	40.19	40.75
544	NASDAQ	MELI	Tue, Oct 6, 2009	39.69	40.92	39.63	40.84
543	NASDAQ	MELI	Mon, Oct 5, 2009	37.66	39.60	37.45	39.50
542	NASDAQ	MELI	Fri, Oct 2, 2009	36.38	37.67	36.10	36.98
541	NASDAQ	MELI	Thu, Oct 1, 2009	38.10	38.34	36.94	37.00
540	NASDAQ	MELI	Wed, Sep 30, 2009	39.14	39.49	37.58	38.46
539	NASDAQ	MELI	Tue, Sep 29, 2009	38.86	39.88	38.68	38.91
538	NASDAQ	MELI	Mon, Sep 28, 2009	38.48	39.45	38.01	38.93
537	NASDAQ	MELI	Fri, Sep 25, 2009	38.46	38.48	37.71	38.12
536	NASDAQ	MELI	Thu, Sep 24, 2009	38.50	38.80	36.12	38.53
535	NASDAQ	MELI	Wed, Sep 23, 2009	38.00	38.78	37.75	38.21
534	NASDAQ	MELI	Tue, Sep 22, 2009	37.50	38.18	37.03	37.99
533	NASDAQ	MELI	Mon, Sep 21, 2009	36.75	37.50	35.95	37.29
532	NASDAQ	MELI	Fri, Sep 18, 2009	37.31	37.75	37.00	37.14
531	NASDAQ	MELI	Thu, Sep 17, 2009	36.97	37.59	36.35	37.03
530	NASDAQ	MELI	Wed, Sep 16, 2009	33.00	36.82	33.00	36.75
529	NASDAQ	MELI	Tue, Sep 15, 2009	33.20	33.58	32.76	32.86
528	NASDAQ	MELI	Mon, Sep 14, 2009	33.86	33.86	32.65	32.97
527	NASDAQ	MELI	Fri, Sep 11, 2009	34.64	34.64	34.00	34.09
526	NASDAQ	MELI	Thu, Sep 10, 2009	34.02	34.71	34.00	34.64
525	NASDAQ	MELI	Wed, Sep 9, 2009	33.77	34.69	33.63	34.23
524	NASDAQ	MELI	Tue, Sep 8, 2009	33.25	34.63	33.25	33.52
523	NASDAQ	MELI	Fri, Sep 4, 2009	31.55	32.72	31.25	32.63
522	NASDAQ	MELI	Thu, Sep 3, 2009	31.33	31.96	30.91	31.56
521	NASDAQ	MELI	Wed, Sep 2, 2009	30.20	31.15	30.00	30.96
520	NASDAQ	MELI	Tue, Sep 1, 2009	31.18	32.88	30.22	30.44
519	NASDAQ	MELI	Mon, Aug 31, 2009	30.36	31.62	29.60	31.47
518	NASDAQ	MELI	Fri, Aug 28, 2009	31.34	31.87	30.54	30.94
517	NASDAQ	MELI	Thu, Aug 27, 2009	31.61	31.71	30.30	30.90
516	NASDAQ	MELI	Wed, Aug 26, 2009	32.62	32.75	31.36	31.44
515	NASDAQ	MELI	Tue, Aug 25, 2009	32.32	32.64	31.80	32.14
514	NASDAQ	MELI	Mon, Aug 24, 2009	31.67	32.82	31.40	32.01
513	NASDAQ	MELI	Fri, Aug 21, 2009	30.99	31.49	30.64	31.48
512	NASDAQ	MELI	Thu, Aug 20, 2009	30.94	30.94	29.98	30.50
511	NASDAQ	MELI	Wed, Aug 19, 2009	29.90	30.88	29.54	30.26
510	NASDAQ	MELI	Tue, Aug 18, 2009	30.42	31.17	29.77	30.56
509	NASDAQ	MELI	Mon, Aug 17, 2009	30.36	31.00	28.89	30.30
508	NASDAQ	MELI	Fri, Aug 14, 2009	32.85	33.00	31.38	31.69
507	NASDAQ	MELI	Thu, Aug 13, 2009	33.32	33.70	32.19	32.85
506	NASDAQ	MELI	Wed, Aug 12, 2009	32.81	34.08	32.50	33.29
505	NASDAQ	MELI	Tue, Aug 11, 2009	34.01	34.70	32.53	32.81
504	NASDAQ	MELI	Mon, Aug 10, 2009	34.04	35.04	33.75	34.08
503	NASDAQ	MELI	Fri, Aug 7, 2009	34.00	34.49	33.27	34.04
502	NASDAQ	MELI	Thu, Aug 6, 2009	31.24	35.85	30.61	33.32
501	NASDAQ	MELI	Wed, Aug 5, 2009	30.72	31.99	30.00	31.73
500	NASDAQ	MELI	Tue, Aug 4, 2009	30.73	31.20	30.12	30.60
499	NASDAQ	MELI	Mon, Aug 3, 2009	29.53	31.00	29.00	30.71
498	NASDAQ	MELI	Fri, Jul 31, 2009	29.03	29.92	28.61	28.81
497	NASDAQ	MELI	Thu, Jul 30, 2009	28.43	29.99	28.43	29.27
496	NASDAQ	MELI	Wed, Jul 29, 2009	27.93	28.42	27.18	28.11
495	NASDAQ	MELI	Tue, Jul 28, 2009	30.21	30.90	27.46	28.09
494	NASDAQ	MELI	Mon, Jul 27, 2009	30.36	30.93	29.85	30.46
493	NASDAQ	MELI	Fri, Jul 24, 2009	31.00	31.20	30.30	30.51
492	NASDAQ	MELI	Thu, Jul 23, 2009	30.28	31.49	30.01	31.28
491	NASDAQ	MELI	Wed, Jul 22, 2009	30.46	31.50	29.86	30.22
490	NASDAQ	MELI	Tue, Jul 21, 2009	29.36	30.62	28.80	30.56
489	NASDAQ	MELI	Mon, Jul 20, 2009	27.65	29.43	27.64	29.06
488	NASDAQ	MELI	Fri, Jul 17, 2009	29.37	29.63	26.94	27.40
487	NASDAQ	MELI	Thu, Jul 16, 2009	27.72	29.65	27.72	29.25
486	NASDAQ	MELI	Wed, Jul 15, 2009	27.27	28.57	27.05	28.55
485	NASDAQ	MELI	Tue, Jul 14, 2009	25.98	26.90	25.63	26.74
484	NASDAQ	MELI	Mon, Jul 13, 2009	24.65	26.20	24.17	25.92
483	NASDAQ	MELI	Fri, Jul 10, 2009	23.47	24.69	23.21	24.59
482	NASDAQ	MELI	Thu, Jul 9, 2009	23.55	24.09	23.05	23.72
481	NASDAQ	MELI	Wed, Jul 8, 2009	24.12	24.12	22.88	23.22
480	NASDAQ	MELI	Tue, Jul 7, 2009	24.57	24.80	23.96	24.07
479	NASDAQ	MELI	Mon, Jul 6, 2009	26.00	26.10	24.11	24.56
478	NASDAQ	MELI	Thu, Jul 2, 2009	26.96	26.96	26.00	26.15
477	NASDAQ	MELI	Wed, Jul 1, 2009	27.06	27.32	26.46	26.65
476	NASDAQ	MELI	Tue, Jun 30, 2009	26.53	27.42	26.53	26.88
475	NASDAQ	MELI	Mon, Jun 29, 2009	25.53	26.93	25.22	26.53
474	NASDAQ	MELI	Fri, Jun 26, 2009	24.30	25.63	24.06	25.54
473	NASDAQ	MELI	Thu, Jun 25, 2009	22.67	24.58	22.61	24.54
472	NASDAQ	MELI	Wed, Jun 24, 2009	22.25	23.32	22.18	23.01
471	NASDAQ	MELI	Tue, Jun 23, 2009	21.75	22.35	21.52	22.07
470	NASDAQ	MELI	Mon, Jun 22, 2009	23.62	23.62	21.20	21.85
469	NASDAQ	MELI	Fri, Jun 19, 2009	24.00	24.18	23.44	23.88
468	NASDAQ	MELI	Thu, Jun 18, 2009	23.35	23.81	23.00	23.64
467	NASDAQ	MELI	Wed, Jun 17, 2009	23.17	23.65	22.06	23.32
466	NASDAQ	MELI	Tue, Jun 16, 2009	24.32	24.54	23.20	23.24
465	NASDAQ	MELI	Mon, Jun 15, 2009	24.93	24.94	23.11	24.05
464	NASDAQ	MELI	Fri, Jun 12, 2009	24.11	25.28	24.05	25.13
463	NASDAQ	MELI	Thu, Jun 11, 2009	25.03	25.58	24.75	24.85
462	NASDAQ	MELI	Wed, Jun 10, 2009	24.22	25.06	24.04	24.98
461	NASDAQ	MELI	Tue, Jun 9, 2009	23.96	24.30	23.44	23.95
460	NASDAQ	MELI	Mon, Jun 8, 2009	24.57	24.97	23.60	23.71
459	NASDAQ	MELI	Fri, Jun 5, 2009	23.70	23.97	23.34	23.62
458	NASDAQ	MELI	Thu, Jun 4, 2009	23.39	23.96	23.19	23.51
457	NASDAQ	MELI	Wed, Jun 3, 2009	23.55	23.67	22.75	23.10
456	NASDAQ	MELI	Tue, Jun 2, 2009	22.73	23.91	22.26	22.97
455	NASDAQ	MELI	Mon, Jun 1, 2009	21.88	23.10	21.80	22.74
454	NASDAQ	MELI	Fri, May 29, 2009	20.34	22.00	20.34	21.64
453	NASDAQ	MELI	Thu, May 28, 2009	20.82	20.87	19.15	20.35
452	NASDAQ	MELI	Wed, May 27, 2009	22.25	22.25	20.35	20.51
451	NASDAQ	MELI	Tue, May 26, 2009	22.19	22.79	21.79	22.51
450	NASDAQ	MELI	Fri, May 22, 2009	22.79	23.35	22.10	22.41
449	NASDAQ	MELI	Thu, May 21, 2009	23.20	23.49	22.21	22.54
448	NASDAQ	MELI	Wed, May 20, 2009	23.30	24.56	23.12	23.51
447	NASDAQ	MELI	Tue, May 19, 2009	23.60	23.94	23.25	23.54
446	NASDAQ	MELI	Mon, May 18, 2009	24.89	25.52	22.78	23.82
445	NASDAQ	MELI	Fri, May 15, 2009	24.24	25.00	24.10	24.68
444	NASDAQ	MELI	Thu, May 14, 2009	23.60	24.77	23.40	24.27
443	NASDAQ	MELI	Wed, May 13, 2009	25.00	25.42	23.44	23.56
442	NASDAQ	MELI	Tue, May 12, 2009	25.29	25.96	24.08	25.60
441	NASDAQ	MELI	Mon, May 11, 2009	23.96	24.80	23.56	24.25
440	NASDAQ	MELI	Fri, May 8, 2009	24.12	24.67	22.38	24.29
439	NASDAQ	MELI	Thu, May 7, 2009	27.29	27.75	22.03	23.58
438	NASDAQ	MELI	Wed, May 6, 2009	28.30	29.58	27.89	28.94
437	NASDAQ	MELI	Tue, May 5, 2009	27.16	28.07	27.10	27.89
436	NASDAQ	MELI	Mon, May 4, 2009	27.79	28.30	27.11	27.48
435	NASDAQ	MELI	Fri, May 1, 2009	27.19	28.01	26.76	27.42
434	NASDAQ	MELI	Thu, Apr 30, 2009	26.76	28.43	26.34	27.33
433	NASDAQ	MELI	Wed, Apr 29, 2009	24.16	27.08	24.16	26.32
432	NASDAQ	MELI	Tue, Apr 28, 2009	23.51	24.49	23.40	23.95
431	NASDAQ	MELI	Mon, Apr 27, 2009	23.57	24.39	23.37	23.93
430	NASDAQ	MELI	Fri, Apr 24, 2009	24.50	24.78	23.71	24.22
429	NASDAQ	MELI	Thu, Apr 23, 2009	24.59	25.15	24.14	24.49
428	NASDAQ	MELI	Wed, Apr 22, 2009	22.67	25.14	22.29	24.35
427	NASDAQ	MELI	Tue, Apr 21, 2009	21.49	22.87	21.14	22.83
426	NASDAQ	MELI	Mon, Apr 20, 2009	22.30	22.48	21.44	21.72
425	NASDAQ	MELI	Fri, Apr 17, 2009	22.47	23.19	22.35	22.90
424	NASDAQ	MELI	Thu, Apr 16, 2009	22.25	22.58	21.85	22.40
423	NASDAQ	MELI	Wed, Apr 15, 2009	21.61	22.06	21.18	22.02
422	NASDAQ	MELI	Tue, Apr 14, 2009	21.43	22.02	21.12	21.76
421	NASDAQ	MELI	Mon, Apr 13, 2009	21.07	22.25	20.52	21.63
420	NASDAQ	MELI	Thu, Apr 9, 2009	19.93	21.67	19.75	21.52
419	NASDAQ	MELI	Wed, Apr 8, 2009	19.27	19.43	19.00	19.42
418	NASDAQ	MELI	Tue, Apr 7, 2009	19.15	19.43	18.96	19.17
417	NASDAQ	MELI	Mon, Apr 6, 2009	19.50	19.59	19.22	19.59
416	NASDAQ	MELI	Fri, Apr 3, 2009	19.65	19.65	19.21	19.57
415	NASDAQ	MELI	Thu, Apr 2, 2009	19.10	20.15	19.08	19.62
414	NASDAQ	MELI	Wed, Apr 1, 2009	18.20	18.74	18.17	18.53
413	NASDAQ	MELI	Tue, Mar 31, 2009	19.10	19.49	18.51	18.55
412	NASDAQ	MELI	Mon, Mar 30, 2009	18.21	18.88	18.00	18.66
411	NASDAQ	MELI	Fri, Mar 27, 2009	19.57	19.67	18.50	18.90
410	NASDAQ	MELI	Thu, Mar 26, 2009	19.43	20.47	19.25	19.61
409	NASDAQ	MELI	Wed, Mar 25, 2009	17.04	19.36	16.87	18.95
408	NASDAQ	MELI	Tue, Mar 24, 2009	17.05	17.40	16.22	16.84
407	NASDAQ	MELI	Mon, Mar 23, 2009	16.87	17.29	16.58	17.25
406	NASDAQ	MELI	Fri, Mar 20, 2009	16.73	16.92	16.00	16.27
405	NASDAQ	MELI	Thu, Mar 19, 2009	17.03	17.03	16.44	16.51
404	NASDAQ	MELI	Wed, Mar 18, 2009	16.80	17.15	16.65	16.89
403	NASDAQ	MELI	Tue, Mar 17, 2009	16.62	17.03	16.22	17.03
402	NASDAQ	MELI	Mon, Mar 16, 2009	17.27	17.38	16.43	16.55
401	NASDAQ	MELI	Fri, Mar 13, 2009	17.28	17.35	16.67	17.15
400	NASDAQ	MELI	Thu, Mar 12, 2009	16.85	17.34	16.50	17.24
399	NASDAQ	MELI	Wed, Mar 11, 2009	15.80	16.95	15.37	16.71
398	NASDAQ	MELI	Tue, Mar 10, 2009	14.65	15.77	14.65	15.61
397	NASDAQ	MELI	Mon, Mar 9, 2009	14.40	15.05	13.95	14.09
396	NASDAQ	MELI	Fri, Mar 6, 2009	14.83	15.34	14.06	14.57
395	NASDAQ	MELI	Thu, Mar 5, 2009	14.76	15.24	14.48	14.63
394	NASDAQ	MELI	Wed, Mar 4, 2009	15.59	15.93	15.12	15.32
393	NASDAQ	MELI	Tue, Mar 3, 2009	15.91	16.27	15.13	15.17
392	NASDAQ	MELI	Mon, Mar 2, 2009	16.42	16.93	15.60	15.68
391	NASDAQ	MELI	Fri, Feb 27, 2009	15.85	16.86	15.60	16.71
390	NASDAQ	MELI	Thu, Feb 26, 2009	16.25	16.50	16.00	16.08
389	NASDAQ	MELI	Wed, Feb 25, 2009	14.99	16.40	14.99	15.89
388	NASDAQ	MELI	Tue, Feb 24, 2009	12.81	14.80	12.52	14.74
387	NASDAQ	MELI	Mon, Feb 23, 2009	14.41	14.92	12.71	13.07
386	NASDAQ	MELI	Fri, Feb 20, 2009	14.12	14.59	13.54	14.31
385	NASDAQ	MELI	Thu, Feb 19, 2009	14.75	15.18	14.29	14.50
384	NASDAQ	MELI	Wed, Feb 18, 2009	14.78	15.27	14.20	14.58
383	NASDAQ	MELI	Tue, Feb 17, 2009	15.60	15.69	14.64	14.66
382	NASDAQ	MELI	Fri, Feb 13, 2009	16.59	16.59	15.62	16.05
381	NASDAQ	MELI	Thu, Feb 12, 2009	16.60	16.63	15.80	16.52
380	NASDAQ	MELI	Wed, Feb 11, 2009	15.58	17.10	15.30	17.00
379	NASDAQ	MELI	Tue, Feb 10, 2009	15.62	16.03	15.09	15.33
378	NASDAQ	MELI	Mon, Feb 9, 2009	14.75	16.11	14.75	15.71
377	NASDAQ	MELI	Fri, Feb 6, 2009	14.74	15.66	14.59	15.39
376	NASDAQ	MELI	Thu, Feb 5, 2009	13.97	14.94	13.66	14.73
375	NASDAQ	MELI	Wed, Feb 4, 2009	13.20	14.70	12.98	14.07
374	NASDAQ	MELI	Tue, Feb 3, 2009	12.85	13.25	12.45	12.94
373	NASDAQ	MELI	Mon, Feb 2, 2009	13.21	13.28	12.51	12.51
372	NASDAQ	MELI	Fri, Jan 30, 2009	14.01	14.54	13.32	13.41
371	NASDAQ	MELI	Thu, Jan 29, 2009	14.33	15.47	13.51	13.82
370	NASDAQ	MELI	Wed, Jan 28, 2009	14.05	14.50	13.56	14.29
369	NASDAQ	MELI	Tue, Jan 27, 2009	13.75	13.90	13.35	13.55
368	NASDAQ	MELI	Mon, Jan 26, 2009	12.86	13.83	12.72	13.47
367	NASDAQ	MELI	Fri, Jan 23, 2009	12.17	13.10	12.08	12.60
366	NASDAQ	MELI	Thu, Jan 22, 2009	12.80	13.57	12.05	12.56
365	NASDAQ	MELI	Wed, Jan 21, 2009	12.98	13.49	11.70	13.29
364	NASDAQ	MELI	Tue, Jan 20, 2009	15.18	15.18	12.20	12.47
363	NASDAQ	MELI	Fri, Jan 16, 2009	15.07	15.56	14.64	15.43
362	NASDAQ	MELI	Thu, Jan 15, 2009	15.40	15.71	14.45	14.85
361	NASDAQ	MELI	Wed, Jan 14, 2009	15.30	15.40	14.12	14.60
360	NASDAQ	MELI	Tue, Jan 13, 2009	15.45	15.90	15.40	15.55
359	NASDAQ	MELI	Mon, Jan 12, 2009	16.28	16.42	15.35	15.48
358	NASDAQ	MELI	Fri, Jan 9, 2009	17.00	17.05	16.12	16.23
357	NASDAQ	MELI	Thu, Jan 8, 2009	16.96	17.01	16.41	17.00
356	NASDAQ	MELI	Wed, Jan 7, 2009	18.16	18.41	16.77	17.10
355	NASDAQ	MELI	Tue, Jan 6, 2009	19.12	19.59	17.76	18.47
354	NASDAQ	MELI	Mon, Jan 5, 2009	17.30	19.92	17.00	18.77
353	NASDAQ	MELI	Fri, Jan 2, 2009	16.43	17.85	15.70	17.58
352	NASDAQ	MELI	Wed, Dec 31, 2008	15.75	16.80	15.63	16.41
351	NASDAQ	MELI	Tue, Dec 30, 2008	14.21	15.74	13.70	15.69
350	NASDAQ	MELI	Mon, Dec 29, 2008	14.01	14.24	13.92	14.10
349	NASDAQ	MELI	Fri, Dec 26, 2008	14.05	14.48	13.93	14.06
348	NASDAQ	MELI	Wed, Dec 24, 2008	14.10	14.23	13.88	13.96
347	NASDAQ	MELI	Tue, Dec 23, 2008	13.75	14.61	13.37	14.23
346	NASDAQ	MELI	Mon, Dec 22, 2008	15.47	15.81	13.09	13.58
345	NASDAQ	MELI	Fri, Dec 19, 2008	14.91	15.66	14.69	15.36
344	NASDAQ	MELI	Thu, Dec 18, 2008	14.85	15.75	14.20	14.55
343	NASDAQ	MELI	Wed, Dec 17, 2008	14.74	15.13	13.93	14.58
342	NASDAQ	MELI	Tue, Dec 16, 2008	15.41	15.84	14.54	14.97
341	NASDAQ	MELI	Mon, Dec 15, 2008	17.26	17.75	14.91	15.10
340	NASDAQ	MELI	Fri, Dec 12, 2008	15.00	17.17	14.75	17.17
339	NASDAQ	MELI	Thu, Dec 11, 2008	15.45	16.85	15.26	15.55
338	NASDAQ	MELI	Wed, Dec 10, 2008	14.60	16.46	14.60	15.69
337	NASDAQ	MELI	Tue, Dec 9, 2008	15.00	15.75	13.89	14.35
336	NASDAQ	MELI	Mon, Dec 8, 2008	12.09	16.11	12.01	15.98
335	NASDAQ	MELI	Fri, Dec 5, 2008	10.90	11.75	10.50	11.75
334	NASDAQ	MELI	Thu, Dec 4, 2008	11.43	12.12	10.88	11.07
333	NASDAQ	MELI	Wed, Dec 3, 2008	10.47	11.84	10.34	11.67
332	NASDAQ	MELI	Tue, Dec 2, 2008	10.57	11.44	10.41	10.81
331	NASDAQ	MELI	Mon, Dec 1, 2008	12.00	12.17	10.22	10.25
330	NASDAQ	MELI	Fri, Nov 28, 2008	11.94	12.32	11.60	12.32
329	NASDAQ	MELI	Wed, Nov 26, 2008	10.35	12.11	10.16	12.10
328	NASDAQ	MELI	Tue, Nov 25, 2008	10.56	11.20	10.16	10.62
327	NASDAQ	MELI	Mon, Nov 24, 2008	9.06	10.41	8.89	10.37
326	NASDAQ	MELI	Fri, Nov 21, 2008	8.47	9.08	7.91	8.88
325	NASDAQ	MELI	Thu, Nov 20, 2008	9.00	9.16	8.06	8.28
324	NASDAQ	MELI	Wed, Nov 19, 2008	10.09	10.39	9.16	9.21
323	NASDAQ	MELI	Tue, Nov 18, 2008	10.27	10.46	9.72	10.08
322	NASDAQ	MELI	Mon, Nov 17, 2008	10.27	10.85	10.01	10.15
321	NASDAQ	MELI	Fri, Nov 14, 2008	10.90	10.90	9.95	10.27
320	NASDAQ	MELI	Thu, Nov 13, 2008	10.51	11.48	9.35	11.17
319	NASDAQ	MELI	Wed, Nov 12, 2008	11.45	13.17	10.68	10.78
318	NASDAQ	MELI	Tue, Nov 11, 2008	11.21	11.80	10.13	10.33
317	NASDAQ	MELI	Mon, Nov 10, 2008	12.60	12.60	11.13	11.63
316	NASDAQ	MELI	Fri, Nov 7, 2008	12.65	12.97	11.81	12.15
315	NASDAQ	MELI	Thu, Nov 6, 2008	13.81	14.08	12.27	12.36
314	NASDAQ	MELI	Wed, Nov 5, 2008	14.85	14.85	13.86	13.92
313	NASDAQ	MELI	Tue, Nov 4, 2008	13.13	15.01	13.13	14.92
312	NASDAQ	MELI	Mon, Nov 3, 2008	13.78	14.43	12.95	13.20
311	NASDAQ	MELI	Fri, Oct 31, 2008	13.19	14.00	13.12	13.67
310	NASDAQ	MELI	Thu, Oct 30, 2008	13.59	14.10	13.19	13.35
309	NASDAQ	MELI	Wed, Oct 29, 2008	12.30	13.40	11.99	12.89
308	NASDAQ	MELI	Tue, Oct 28, 2008	11.40	12.25	10.73	12.13
307	NASDAQ	MELI	Mon, Oct 27, 2008	11.87	12.09	10.75	11.06
306	NASDAQ	MELI	Fri, Oct 24, 2008	9.83	12.66	9.76	12.24
305	NASDAQ	MELI	Thu, Oct 23, 2008	14.33	14.37	11.81	12.36
304	NASDAQ	MELI	Wed, Oct 22, 2008	15.81	16.29	14.13	14.25
303	NASDAQ	MELI	Tue, Oct 21, 2008	17.76	18.80	15.95	16.02
302	NASDAQ	MELI	Mon, Oct 20, 2008	17.94	18.46	17.18	18.10
301	NASDAQ	MELI	Fri, Oct 17, 2008	18.17	19.36	17.16	17.59
300	NASDAQ	MELI	Thu, Oct 16, 2008	18.56	19.44	16.68	19.00
299	NASDAQ	MELI	Wed, Oct 15, 2008	20.51	20.96	18.08	18.20
298	NASDAQ	MELI	Tue, Oct 14, 2008	23.00	23.26	21.02	21.58
297	NASDAQ	MELI	Mon, Oct 13, 2008	18.27	21.59	18.27	21.14
296	NASDAQ	MELI	Fri, Oct 10, 2008	16.60	18.19	16.12	17.20
295	NASDAQ	MELI	Thu, Oct 9, 2008	19.76	20.33	16.90	17.35
294	NASDAQ	MELI	Wed, Oct 8, 2008	16.88	20.85	16.50	19.28
293	NASDAQ	MELI	Tue, Oct 7, 2008	19.99	19.99	17.66	17.77
292	NASDAQ	MELI	Mon, Oct 6, 2008	16.59	19.95	15.11	19.12
291	NASDAQ	MELI	Fri, Oct 3, 2008	18.04	19.05	17.35	17.37
290	NASDAQ	MELI	Thu, Oct 2, 2008	20.06	20.06	17.16	17.63
289	NASDAQ	MELI	Wed, Oct 1, 2008	20.21	21.13	19.66	20.36
288	NASDAQ	MELI	Tue, Sep 30, 2008	20.20	21.21	18.85	20.35
287	NASDAQ	MELI	Mon, Sep 29, 2008	21.83	21.84	17.05	20.10
286	NASDAQ	MELI	Fri, Sep 26, 2008	22.91	22.91	21.50	22.46
285	NASDAQ	MELI	Thu, Sep 25, 2008	24.75	25.00	23.38	23.63
284	NASDAQ	MELI	Wed, Sep 24, 2008	25.01	25.51	24.22	24.30
283	NASDAQ	MELI	Tue, Sep 23, 2008	26.51	26.87	24.46	25.26
282	NASDAQ	MELI	Mon, Sep 22, 2008	30.38	30.38	26.61	26.65
281	NASDAQ	MELI	Fri, Sep 19, 2008	30.10	30.79	28.12	30.74
280	NASDAQ	MELI	Thu, Sep 18, 2008	23.44	28.40	22.37	28.40
279	NASDAQ	MELI	Wed, Sep 17, 2008	25.27	25.85	22.76	23.85
278	NASDAQ	MELI	Tue, Sep 16, 2008	24.45	26.00	24.44	25.92
277	NASDAQ	MELI	Mon, Sep 15, 2008	25.44	26.80	24.52	25.53
276	NASDAQ	MELI	Fri, Sep 12, 2008	24.51	26.10	24.10	25.86
275	NASDAQ	MELI	Thu, Sep 11, 2008	25.60	25.81	23.55	24.80
274	NASDAQ	MELI	Wed, Sep 10, 2008	26.59	26.98	26.01	26.10
273	NASDAQ	MELI	Tue, Sep 9, 2008	28.55	28.68	26.28	26.43
272	NASDAQ	MELI	Mon, Sep 8, 2008	29.88	30.30	27.22	28.62
271	NASDAQ	MELI	Fri, Sep 5, 2008	26.57	29.20	26.31	28.83
270	NASDAQ	MELI	Thu, Sep 4, 2008	28.66	28.66	26.00	26.50
269	NASDAQ	MELI	Wed, Sep 3, 2008	29.64	29.78	28.33	28.93
268	NASDAQ	MELI	Tue, Sep 2, 2008	31.41	31.43	29.40	29.68
267	NASDAQ	MELI	Fri, Aug 29, 2008	30.79	31.00	29.91	30.87
266	NASDAQ	MELI	Thu, Aug 28, 2008	30.06	31.28	30.06	31.06
265	NASDAQ	MELI	Wed, Aug 27, 2008	29.21	30.41	29.21	29.99
264	NASDAQ	MELI	Tue, Aug 26, 2008	29.81	30.22	28.93	29.31
263	NASDAQ	MELI	Mon, Aug 25, 2008	30.11	30.41	29.56	30.05
262	NASDAQ	MELI	Fri, Aug 22, 2008	30.23	31.19	29.95	30.00
261	NASDAQ	MELI	Thu, Aug 21, 2008	30.78	30.78	29.75	30.13
260	NASDAQ	MELI	Wed, Aug 20, 2008	31.97	32.50	30.37	31.00
259	NASDAQ	MELI	Tue, Aug 19, 2008	32.01	32.19	31.13	31.85
258	NASDAQ	MELI	Mon, Aug 18, 2008	34.71	34.75	31.98	32.30
257	NASDAQ	MELI	Fri, Aug 15, 2008	35.12	35.12	33.71	34.60
256	NASDAQ	MELI	Thu, Aug 14, 2008	34.45	35.12	33.95	34.61
255	NASDAQ	MELI	Wed, Aug 13, 2008	34.41	35.28	32.49	34.62
254	NASDAQ	MELI	Tue, Aug 12, 2008	35.87	37.95	35.55	36.05
253	NASDAQ	MELI	Mon, Aug 11, 2008	37.50	38.54	36.45	36.98
252	NASDAQ	MELI	Fri, Aug 8, 2008	35.57	37.50	35.11	36.80
251	NASDAQ	MELI	Thu, Aug 7, 2008	35.00	35.98	33.85	35.61
250	NASDAQ	MELI	Wed, Aug 6, 2008	33.54	36.34	33.38	35.29
249	NASDAQ	MELI	Tue, Aug 5, 2008	33.12	34.97	32.63	33.17
248	NASDAQ	MELI	Mon, Aug 4, 2008	35.68	35.68	32.60	32.64
247	NASDAQ	MELI	Fri, Aug 1, 2008	35.32	36.69	34.59	35.84
246	NASDAQ	MELI	Thu, Jul 31, 2008	32.76	36.56	32.12	35.85
245	NASDAQ	MELI	Wed, Jul 30, 2008	32.57	34.27	31.98	33.25
244	NASDAQ	MELI	Tue, Jul 29, 2008	29.75	34.34	29.03	33.39
243	NASDAQ	MELI	Mon, Jul 28, 2008	32.96	33.76	30.82	31.09
242	NASDAQ	MELI	Fri, Jul 25, 2008	33.00	33.36	32.32	33.00
241	NASDAQ	MELI	Thu, Jul 24, 2008	34.38	34.48	32.33	32.91
240	NASDAQ	MELI	Wed, Jul 23, 2008	34.11	34.30	33.35	33.95
239	NASDAQ	MELI	Tue, Jul 22, 2008	33.79	34.99	33.05	34.30
238	NASDAQ	MELI	Mon, Jul 21, 2008	33.88	34.78	33.12	34.44
237	NASDAQ	MELI	Fri, Jul 18, 2008	33.02	34.46	32.54	33.72
236	NASDAQ	MELI	Thu, Jul 17, 2008	34.22	35.25	33.10	33.30
235	NASDAQ	MELI	Wed, Jul 16, 2008	32.00	34.28	30.81	34.15
234	NASDAQ	MELI	Tue, Jul 15, 2008	30.14	33.15	27.94	31.75
233	NASDAQ	MELI	Mon, Jul 14, 2008	31.35	31.70	29.27	30.54
232	NASDAQ	MELI	Fri, Jul 11, 2008	30.26	30.94	27.90	30.15
231	NASDAQ	MELI	Thu, Jul 10, 2008	30.55	31.98	29.66	30.96
230	NASDAQ	MELI	Wed, Jul 9, 2008	28.50	32.65	27.65	31.23
229	NASDAQ	MELI	Tue, Jul 8, 2008	27.50	28.00	25.85	26.79
228	NASDAQ	MELI	Mon, Jul 7, 2008	29.53	29.97	26.00	27.47
227	NASDAQ	MELI	Thu, Jul 3, 2008	32.56	32.85	28.31	29.52
226	NASDAQ	MELI	Wed, Jul 2, 2008	35.28	35.83	32.75	32.95
225	NASDAQ	MELI	Tue, Jul 1, 2008	34.08	35.44	32.55	35.02
224	NASDAQ	MELI	Mon, Jun 30, 2008	35.56	36.34	34.46	34.49
223	NASDAQ	MELI	Fri, Jun 27, 2008	35.10	36.20	33.13	35.90
222	NASDAQ	MELI	Thu, Jun 26, 2008	37.03	38.34	34.73	35.22
221	NASDAQ	MELI	Wed, Jun 25, 2008	37.87	39.45	37.87	38.80
220	NASDAQ	MELI	Tue, Jun 24, 2008	37.10	38.90	37.00	37.86
219	NASDAQ	MELI	Mon, Jun 23, 2008	38.87	39.19	37.05	37.45
218	NASDAQ	MELI	Fri, Jun 20, 2008	39.21	40.16	38.28	38.75
217	NASDAQ	MELI	Thu, Jun 19, 2008	39.64	41.03	38.61	40.64
216	NASDAQ	MELI	Wed, Jun 18, 2008	40.70	40.98	39.08	39.68
215	NASDAQ	MELI	Tue, Jun 17, 2008	40.63	43.37	40.61	41.14
214	NASDAQ	MELI	Mon, Jun 16, 2008	38.06	40.50	37.87	39.95
213	NASDAQ	MELI	Fri, Jun 13, 2008	37.28	38.97	37.28	38.28
212	NASDAQ	MELI	Thu, Jun 12, 2008	38.50	39.19	36.77	37.11
211	NASDAQ	MELI	Wed, Jun 11, 2008	39.25	39.46	37.62	37.86
210	NASDAQ	MELI	Tue, Jun 10, 2008	39.00	39.40	37.00	38.75
209	NASDAQ	MELI	Mon, Jun 9, 2008	44.03	44.40	39.65	40.41
208	NASDAQ	MELI	Fri, Jun 6, 2008	47.47	47.56	44.08	44.50
207	NASDAQ	MELI	Thu, Jun 5, 2008	46.68	47.90	46.50	47.88
206	NASDAQ	MELI	Wed, Jun 4, 2008	45.12	47.13	44.48	46.28
205	NASDAQ	MELI	Tue, Jun 3, 2008	46.34	47.77	43.89	45.47
204	NASDAQ	MELI	Mon, Jun 2, 2008	47.60	48.68	45.88	46.33
203	NASDAQ	MELI	Fri, May 30, 2008	44.44	47.32	44.44	46.95
202	NASDAQ	MELI	Thu, May 29, 2008	44.60	44.89	43.56	44.78
201	NASDAQ	MELI	Wed, May 28, 2008	44.90	46.16	43.56	44.90
200	NASDAQ	MELI	Tue, May 27, 2008	45.35	45.35	42.80	43.45
199	NASDAQ	MELI	Fri, May 23, 2008	44.00	46.35	40.41	45.29
198	NASDAQ	MELI	Thu, May 22, 2008	50.33	51.79	44.25	44.63
197	NASDAQ	MELI	Wed, May 21, 2008	53.00	53.50	48.75	50.42
196	NASDAQ	MELI	Tue, May 20, 2008	52.18	53.72	51.50	53.56
195	NASDAQ	MELI	Mon, May 19, 2008	54.59	55.50	52.88	53.39
194	NASDAQ	MELI	Fri, May 16, 2008	55.00	55.20	53.75	54.70
193	NASDAQ	MELI	Thu, May 15, 2008	54.65	55.44	54.03	54.49
192	NASDAQ	MELI	Wed, May 14, 2008	50.90	55.98	50.68	53.89
191	NASDAQ	MELI	Tue, May 13, 2008	52.59	56.56	52.59	55.86
190	NASDAQ	MELI	Mon, May 12, 2008	53.80	53.99	50.11	52.26
189	NASDAQ	MELI	Fri, May 9, 2008	54.64	55.98	53.65	54.02
188	NASDAQ	MELI	Thu, May 8, 2008	56.36	57.71	54.27	55.00
187	NASDAQ	MELI	Wed, May 7, 2008	55.56	57.56	54.00	56.05
186	NASDAQ	MELI	Tue, May 6, 2008	56.20	57.25	53.00	54.75
185	NASDAQ	MELI	Mon, May 5, 2008	50.74	56.78	50.23	56.00
184	NASDAQ	MELI	Fri, May 2, 2008	51.50	52.00	49.80	49.99
183	NASDAQ	MELI	Thu, May 1, 2008	50.45	51.40	49.37	50.25
182	NASDAQ	MELI	Wed, Apr 30, 2008	49.87	51.25	48.00	50.58
181	NASDAQ	MELI	Tue, Apr 29, 2008	52.06	52.33	49.53	49.87
180	NASDAQ	MELI	Mon, Apr 28, 2008	52.12	53.03	51.17	52.00
179	NASDAQ	MELI	Fri, Apr 25, 2008	52.12	52.49	50.85	51.90
178	NASDAQ	MELI	Thu, Apr 24, 2008	50.94	52.76	48.71	51.81
177	NASDAQ	MELI	Wed, Apr 23, 2008	50.90	51.95	49.63	51.40
176	NASDAQ	MELI	Tue, Apr 22, 2008	51.88	52.98	50.00	50.52
175	NASDAQ	MELI	Mon, Apr 21, 2008	50.25	53.24	49.50	51.84
174	NASDAQ	MELI	Fri, Apr 18, 2008	52.40	53.60	50.24	50.25
173	NASDAQ	MELI	Thu, Apr 17, 2008	48.78	50.73	47.45	50.02
172	NASDAQ	MELI	Wed, Apr 16, 2008	46.90	49.35	46.73	48.98
171	NASDAQ	MELI	Tue, Apr 15, 2008	45.02	46.00	44.60	45.84
170	NASDAQ	MELI	Mon, Apr 14, 2008	45.80	46.79	44.69	44.69
169	NASDAQ	MELI	Fri, Apr 11, 2008	45.65	47.40	45.02	46.49
168	NASDAQ	MELI	Thu, Apr 10, 2008	45.05	47.24	43.39	47.14
167	NASDAQ	MELI	Wed, Apr 9, 2008	46.72	46.72	43.86	45.15
166	NASDAQ	MELI	Tue, Apr 8, 2008	43.42	45.83	42.81	45.36
165	NASDAQ	MELI	Mon, Apr 7, 2008	44.11	44.40	42.75	43.70
164	NASDAQ	MELI	Fri, Apr 4, 2008	39.85	43.55	39.25	43.22
163	NASDAQ	MELI	Thu, Apr 3, 2008	38.95	39.79	38.25	39.64
162	NASDAQ	MELI	Wed, Apr 2, 2008	40.11	40.37	39.00	39.21
161	NASDAQ	MELI	Tue, Apr 1, 2008	40.52	40.82	38.57	40.82
160	NASDAQ	MELI	Mon, Mar 31, 2008	37.32	40.39	36.64	39.76
159	NASDAQ	MELI	Fri, Mar 28, 2008	39.47	39.75	36.89	37.04
158	NASDAQ	MELI	Thu, Mar 27, 2008	41.71	41.72	38.75	38.89
157	NASDAQ	MELI	Wed, Mar 26, 2008	41.57	42.58	39.83	41.55
156	NASDAQ	MELI	Tue, Mar 25, 2008	39.08	40.94	37.34	40.45
155	NASDAQ	MELI	Mon, Mar 24, 2008	36.57	39.75	36.57	38.50
154	NASDAQ	MELI	Thu, Mar 20, 2008	37.08	37.50	35.74	36.35
153	NASDAQ	MELI	Wed, Mar 19, 2008	37.43	38.89	36.26	36.35
152	NASDAQ	MELI	Tue, Mar 18, 2008	36.56	37.75	35.79	37.23
151	NASDAQ	MELI	Mon, Mar 17, 2008	36.03	37.78	35.14	35.15
150	NASDAQ	MELI	Fri, Mar 14, 2008	39.23	40.00	37.12	38.24
149	NASDAQ	MELI	Thu, Mar 13, 2008	37.45	39.00	35.56	38.60
148	NASDAQ	MELI	Wed, Mar 12, 2008	36.50	40.00	35.96	38.83
147	NASDAQ	MELI	Tue, Mar 11, 2008	35.42	36.65	34.76	36.49
146	NASDAQ	MELI	Mon, Mar 10, 2008	36.86	37.21	33.71	33.95
145	NASDAQ	MELI	Fri, Mar 7, 2008	37.60	39.72	35.24	36.55
144	NASDAQ	MELI	Thu, Mar 6, 2008	38.27	41.80	37.82	39.24
143	NASDAQ	MELI	Wed, Mar 5, 2008	36.73	38.05	36.40	37.13
142	NASDAQ	MELI	Tue, Mar 4, 2008	36.86	37.77	34.10	35.87
141	NASDAQ	MELI	Mon, Mar 3, 2008	38.35	39.45	37.06	37.59
140	NASDAQ	MELI	Fri, Feb 29, 2008	36.82	37.58	35.85	36.15
139	NASDAQ	MELI	Thu, Feb 28, 2008	35.92	38.41	35.92	37.38
138	NASDAQ	MELI	Wed, Feb 27, 2008	33.05	37.01	33.00	36.63
137	NASDAQ	MELI	Tue, Feb 26, 2008	33.10	34.02	32.75	33.38
136	NASDAQ	MELI	Mon, Feb 25, 2008	33.32	33.99	32.67	33.83
135	NASDAQ	MELI	Fri, Feb 22, 2008	33.08	33.89	32.21	33.40
134	NASDAQ	MELI	Thu, Feb 21, 2008	34.90	35.19	32.98	33.15
133	NASDAQ	MELI	Wed, Feb 20, 2008	33.75	35.43	32.91	34.58
132	NASDAQ	MELI	Tue, Feb 19, 2008	37.06	37.48	34.58	34.63
131	NASDAQ	MELI	Fri, Feb 15, 2008	35.27	36.30	34.43	35.79
130	NASDAQ	MELI	Thu, Feb 14, 2008	37.30	38.41	35.00	35.39
129	NASDAQ	MELI	Wed, Feb 13, 2008	35.48	36.90	34.00	36.75
128	NASDAQ	MELI	Tue, Feb 12, 2008	37.40	38.87	34.11	34.61
127	NASDAQ	MELI	Mon, Feb 11, 2008	32.51	36.48	32.25	36.15
126	NASDAQ	MELI	Fri, Feb 8, 2008	32.00	32.94	31.00	31.72
125	NASDAQ	MELI	Thu, Feb 7, 2008	33.14	34.45	31.40	31.73
124	NASDAQ	MELI	Wed, Feb 6, 2008	37.62	37.68	33.80	33.95
123	NASDAQ	MELI	Tue, Feb 5, 2008	35.48	38.25	34.79	36.26
122	NASDAQ	MELI	Mon, Feb 4, 2008	38.28	38.31	36.46	36.49
121	NASDAQ	MELI	Fri, Feb 1, 2008	38.50	38.88	36.72	37.48
120	NASDAQ	MELI	Thu, Jan 31, 2008	34.61	37.90	34.00	37.03
119	NASDAQ	MELI	Wed, Jan 30, 2008	40.80	41.00	35.96	36.10
118	NASDAQ	MELI	Tue, Jan 29, 2008	44.46	44.79	41.25	41.70
117	NASDAQ	MELI	Mon, Jan 28, 2008	43.45	46.68	40.55	42.60
116	NASDAQ	MELI	Fri, Jan 25, 2008	59.95	61.75	53.00	54.06
115	NASDAQ	MELI	Thu, Jan 24, 2008	51.97	57.74	51.11	56.64
114	NASDAQ	MELI	Wed, Jan 23, 2008	45.97	50.74	44.50	50.02
113	NASDAQ	MELI	Tue, Jan 22, 2008	40.39	49.47	40.16	47.71
112	NASDAQ	MELI	Fri, Jan 18, 2008	48.46	49.07	45.20	47.05
111	NASDAQ	MELI	Thu, Jan 17, 2008	54.40	55.49	43.42	45.41
110	NASDAQ	MELI	Wed, Jan 16, 2008	57.28	59.25	50.98	54.23
109	NASDAQ	MELI	Tue, Jan 15, 2008	63.91	66.00	59.80	59.98
108	NASDAQ	MELI	Mon, Jan 14, 2008	64.41	65.00	62.66	64.71
107	NASDAQ	MELI	Fri, Jan 11, 2008	63.43	67.50	61.02	62.60
106	NASDAQ	MELI	Thu, Jan 10, 2008	59.64	65.98	58.68	64.06
105	NASDAQ	MELI	Wed, Jan 9, 2008	60.07	61.36	56.58	60.68
104	NASDAQ	MELI	Tue, Jan 8, 2008	62.50	65.49	60.50	61.10
103	NASDAQ	MELI	Mon, Jan 7, 2008	66.16	66.77	58.46	61.37
102	NASDAQ	MELI	Fri, Jan 4, 2008	66.48	67.85	63.17	64.09
101	NASDAQ	MELI	Thu, Jan 3, 2008	72.79	72.82	68.81	69.44
100	NASDAQ	MELI	Wed, Jan 2, 2008	75.98	76.81	68.00	70.10
99	NASDAQ	MELI	Mon, Dec 31, 2007	78.00	78.98	72.70	73.88
98	NASDAQ	MELI	Fri, Dec 28, 2007	80.73	80.74	77.07	78.81
97	NASDAQ	MELI	Thu, Dec 27, 2007	72.65	81.17	72.00	75.30
96	NASDAQ	MELI	Wed, Dec 26, 2007	60.84	72.96	60.45	72.85
95	NASDAQ	MELI	Mon, Dec 24, 2007	60.70	61.77	59.17	60.40
94	NASDAQ	MELI	Fri, Dec 21, 2007	61.81	62.00	59.26	60.06
93	NASDAQ	MELI	Thu, Dec 20, 2007	60.99	61.88	58.62	60.47
92	NASDAQ	MELI	Wed, Dec 19, 2007	59.25	60.43	57.96	59.90
91	NASDAQ	MELI	Tue, Dec 18, 2007	61.95	62.39	56.36	59.68
90	NASDAQ	MELI	Mon, Dec 17, 2007	66.66	66.66	58.40	60.34
89	NASDAQ	MELI	Fri, Dec 14, 2007	59.50	65.46	57.52	61.55
88	NASDAQ	MELI	Thu, Dec 13, 2007	50.61	54.73	49.98	53.63
87	NASDAQ	MELI	Wed, Dec 12, 2007	48.88	53.92	48.63	50.80
86	NASDAQ	MELI	Tue, Dec 11, 2007	49.68	50.00	47.03	47.49
85	NASDAQ	MELI	Mon, Dec 10, 2007	44.10	50.49	44.00	49.97
84	NASDAQ	MELI	Fri, Dec 7, 2007	44.30	44.91	43.35	43.77
83	NASDAQ	MELI	Thu, Dec 6, 2007	44.24	44.50	43.26	44.03
82	NASDAQ	MELI	Wed, Dec 5, 2007	44.85	45.60	43.57	44.24
81	NASDAQ	MELI	Tue, Dec 4, 2007	45.62	45.62	42.81	43.36
80	NASDAQ	MELI	Mon, Dec 3, 2007	44.11	45.84	44.04	44.71
79	NASDAQ	MELI	Fri, Nov 30, 2007	43.50	43.77	42.25	42.41
78	NASDAQ	MELI	Thu, Nov 29, 2007	43.50	44.00	42.15	43.00
77	NASDAQ	MELI	Wed, Nov 28, 2007	41.25	43.61	40.61	43.61
76	NASDAQ	MELI	Tue, Nov 27, 2007	41.72	42.30	41.00	41.12
75	NASDAQ	MELI	Mon, Nov 26, 2007	42.58	43.11	41.00	41.17
74	NASDAQ	MELI	Fri, Nov 23, 2007	40.26	42.52	40.01	42.36
73	NASDAQ	MELI	Wed, Nov 21, 2007	42.60	43.00	40.34	41.20
72	NASDAQ	MELI	Tue, Nov 20, 2007	45.15	46.11	43.00	43.62
71	NASDAQ	MELI	Mon, Nov 19, 2007	46.03	47.05	44.02	44.69
70	NASDAQ	MELI	Fri, Nov 16, 2007	46.54	47.20	43.71	46.51
69	NASDAQ	MELI	Thu, Nov 15, 2007	43.33	47.70	42.33	46.44
68	NASDAQ	MELI	Wed, Nov 14, 2007	45.00	46.86	41.50	43.19
67	NASDAQ	MELI	Tue, Nov 13, 2007	36.02	41.60	35.35	41.06
66	NASDAQ	MELI	Mon, Nov 12, 2007	36.65	38.00	32.67	35.18
65	NASDAQ	MELI	Fri, Nov 9, 2007	37.77	37.77	34.39	36.76
64	NASDAQ	MELI	Thu, Nov 8, 2007	40.00	40.00	36.18	37.52
63	NASDAQ	MELI	Wed, Nov 7, 2007	44.34	44.84	37.34	39.40
62	NASDAQ	MELI	Tue, Nov 6, 2007	43.50	45.80	43.20	45.48
61	NASDAQ	MELI	Mon, Nov 5, 2007	43.20	44.94	42.28	43.53
60	NASDAQ	MELI	Fri, Nov 2, 2007	42.03	45.00	40.50	44.34
59	NASDAQ	MELI	Thu, Nov 1, 2007	44.21	44.40	40.50	41.36
58	NASDAQ	MELI	Wed, Oct 31, 2007	46.18	46.18	41.14	44.68
57	NASDAQ	MELI	Tue, Oct 30, 2007	44.60	48.16	44.60	45.86
56	NASDAQ	MELI	Mon, Oct 29, 2007	43.16	45.92	42.38	44.59
55	NASDAQ	MELI	Fri, Oct 26, 2007	40.11	43.35	39.66	43.07
54	NASDAQ	MELI	Thu, Oct 25, 2007	39.35	40.35	38.36	40.03
53	NASDAQ	MELI	Wed, Oct 24, 2007	42.23	42.39	37.47	39.38
52	NASDAQ	MELI	Tue, Oct 23, 2007	39.57	44.12	39.57	42.83
51	NASDAQ	MELI	Mon, Oct 22, 2007	37.25	39.68	36.48	38.64
50	NASDAQ	MELI	Fri, Oct 19, 2007	39.80	40.35	37.30	37.30
49	NASDAQ	MELI	Thu, Oct 18, 2007	38.21	41.00	37.23	39.84
48	NASDAQ	MELI	Wed, Oct 17, 2007	37.82	39.50	37.19	38.58
47	NASDAQ	MELI	Tue, Oct 16, 2007	38.05	38.65	35.46	36.93
46	NASDAQ	MELI	Mon, Oct 15, 2007	41.35	42.14	37.00	38.44
45	NASDAQ	MELI	Fri, Oct 12, 2007	41.00	42.64	40.10	40.46
44	NASDAQ	MELI	Thu, Oct 11, 2007	45.12	45.49	40.40	41.21
43	NASDAQ	MELI	Wed, Oct 10, 2007	45.57	45.57	43.90	44.94
42	NASDAQ	MELI	Tue, Oct 9, 2007	40.97	45.43	40.66	45.38
41	NASDAQ	MELI	Mon, Oct 8, 2007	40.86	41.34	39.36	41.02
40	NASDAQ	MELI	Fri, Oct 5, 2007	42.25	43.22	40.00	41.11
39	NASDAQ	MELI	Thu, Oct 4, 2007	42.71	43.75	40.20	41.27
38	NASDAQ	MELI	Wed, Oct 3, 2007	39.16	42.79	38.57	42.12
37	NASDAQ	MELI	Tue, Oct 2, 2007	37.63	40.00	37.24	39.40
36	NASDAQ	MELI	Mon, Oct 1, 2007	36.63	39.24	35.56	36.71
35	NASDAQ	MELI	Fri, Sep 28, 2007	36.23	38.00	35.37	36.26
34	NASDAQ	MELI	Thu, Sep 27, 2007	38.50	39.92	35.76	36.92
33	NASDAQ	MELI	Wed, Sep 26, 2007	38.00	38.12	36.50	38.08
32	NASDAQ	MELI	Tue, Sep 25, 2007	38.72	39.99	37.07	38.20
31	NASDAQ	MELI	Mon, Sep 24, 2007	38.27	41.30	38.26	41.06
30	NASDAQ	MELI	Fri, Sep 21, 2007	36.52	40.67	35.63	40.52
29	NASDAQ	MELI	Thu, Sep 20, 2007	33.49	38.35	32.99	37.06
28	NASDAQ	MELI	Wed, Sep 19, 2007	30.10	33.74	30.05	33.28
27	NASDAQ	MELI	Tue, Sep 18, 2007	27.75	29.16	27.47	28.00
26	NASDAQ	MELI	Mon, Sep 17, 2007	28.25	28.41	27.61	27.75
25	NASDAQ	MELI	Fri, Sep 14, 2007	28.61	29.76	28.04	28.50
24	NASDAQ	MELI	Thu, Sep 13, 2007	29.20	29.44	28.94	29.00
23	NASDAQ	MELI	Wed, Sep 12, 2007	28.87	29.76	28.28	29.17
22	NASDAQ	MELI	Tue, Sep 11, 2007	29.67	29.75	28.83	29.08
21	NASDAQ	MELI	Mon, Sep 10, 2007	29.75	30.66	29.07	29.30
20	NASDAQ	MELI	Fri, Sep 7, 2007	30.68	31.70	29.25	29.50
19	NASDAQ	MELI	Thu, Sep 6, 2007	28.86	32.25	28.76	29.93
18	NASDAQ	MELI	Wed, Sep 5, 2007	27.38	28.91	27.00	28.51
17	NASDAQ	MELI	Tue, Sep 4, 2007	28.01	29.00	27.28	28.00
16	NASDAQ	MELI	Fri, Aug 31, 2007	29.15	29.15	28.00	28.12
15	NASDAQ	MELI	Thu, Aug 30, 2007	29.75	29.75	28.55	28.75
14	NASDAQ	MELI	Wed, Aug 29, 2007	29.52	30.72	28.76	29.33
13	NASDAQ	MELI	Tue, Aug 28, 2007	29.30	29.80	28.50	28.90
12	NASDAQ	MELI	Mon, Aug 27, 2007	29.37	30.25	28.51	29.40
11	NASDAQ	MELI	Fri, Aug 24, 2007	29.16	30.25	28.52	30.00
10	NASDAQ	MELI	Thu, Aug 23, 2007	30.89	30.89	28.90	30.00
9	NASDAQ	MELI	Wed, Aug 22, 2007	29.15	30.83	29.15	29.57
8	NASDAQ	MELI	Tue, Aug 21, 2007	29.71	30.29	27.76	29.02
7	NASDAQ	MELI	Mon, Aug 20, 2007	32.90	33.50	29.50	30.47
6	NASDAQ	MELI	Fri, Aug 17, 2007	30.32	33.64	30.00	32.85
5	NASDAQ	MELI	Thu, Aug 16, 2007	28.25	30.00	25.06	28.10
4	NASDAQ	MELI	Wed, Aug 15, 2007	30.21	30.21	28.05	28.56
3	NASDAQ	MELI	Tue, Aug 14, 2007	32.45	32.70	29.98	30.03
2	NASDAQ	MELI	Mon, Aug 13, 2007	31.20	39.67	29.00	31.65
1	NASDAQ	MELI	Fri, Aug 10, 2007	22.00	29.00	21.00	28.50
#	Exchange	Symbol	Date	Open	High	Low	Close

MercadoLibre Inc NASDAQ:MELI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024