Valeant Pharmaceuticals International, Inc. (NY: VRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	55.83	56.13	55.46	55.63	728,881	-0.31(-0.55%)
Apr 27, 2012	56.07	56.15	55.68	55.94	730,815	+0.09(+0.16%)
Apr 26, 2012	56.08	56.33	55.32	55.85	882,602	-0.12(-0.21%)
Apr 25, 2012	56.12	56.60	55.76	55.97	1,194,256	+0.07(+0.13%)
Apr 24, 2012	55.13	55.95	54.97	55.90	1,221,369	+0.96(+1.75%)
Apr 23, 2012	54.66	55.25	54.13	54.94	1,087,663	-0.16(-0.29%)
Apr 20, 2012	55.45	55.60	54.97	55.10	939,341	+0.05(+0.09%)
Apr 19, 2012	55.17	55.60	54.76	55.05	1,527,640	-0.26(-0.47%)
Apr 18, 2012	54.61	55.31	54.47	55.31	864,744	+0.40(+0.73%)
Apr 17, 2012	54.11	55.06	53.90	54.91	1,579,888	+1.10(+2.04%)
Apr 16, 2012	53.05	54.10	53.02	53.81	1,191,179	+1.01(+1.91%)
Apr 13, 2012	53.61	53.77	52.48	52.80	992,183	-0.91(-1.69%)
Apr 12, 2012	52.67	54.06	52.60	53.71	1,092,959	+1.20(+2.29%)
Apr 11, 2012	53.04	53.26	52.42	52.51	1,097,202	-0.44(-0.83%)
Apr 10, 2012	53.18	54.20	52.70	52.95	1,447,405	-0.99(-1.84%)
Apr 09, 2012	53.82	54.16	53.52	53.94	694,435	-0.82(-1.50%)
Apr 05, 2012	53.92	54.95	53.87	54.76	738,097	+0.63(+1.16%)
Apr 04, 2012	54.00	54.65	53.70	54.13	723,915	-0.33(-0.61%)
Apr 03, 2012	54.66	55.00	54.29	54.46	687,001	-0.36(-0.66%)
Apr 02, 2012	53.60	54.92	53.60	54.82	872,435	+1.13(+2.10%)
Mar 30, 2012	54.19	54.43	53.53	53.69	623,704	-0.20(-0.37%)
Mar 29, 2012	52.87	53.94	52.39	53.89	957,601	+0.20(+0.37%)
Mar 28, 2012	54.07	54.50	52.92	53.69	982,063	-0.36(-0.67%)
Mar 27, 2012	54.62	55.19	54.00	54.05	943,017	-0.56(-1.03%)
Mar 26, 2012	54.26	54.89	54.01	54.61	799,582	+0.86(+1.60%)
Mar 23, 2012	53.08	53.80	52.66	53.75	825,009	+0.68(+1.28%)
Mar 22, 2012	52.96	53.18	52.38	53.07	959,539	-0.65(-1.21%)
Mar 21, 2012	53.64	54.04	53.16	53.72	1,040,562	+0.41(+0.77%)
Mar 20, 2012	53.17	53.51	52.39	53.31	885,691	-0.49(-0.91%)
Mar 19, 2012	53.28	54.05	53.05	53.80	778,611	+0.16(+0.30%)
Mar 16, 2012	54.67	55.00	53.47	53.64	1,285,892	-1.06(-1.94%)
Mar 15, 2012	53.75	54.90	53.63	54.70	1,724,847	+0.97(+1.81%)
Mar 14, 2012	54.55	55.00	53.47	53.73	1,314,399	-0.84(-1.54%)
Mar 13, 2012	54.75	55.26	53.77	54.57	1,701,962	-0.02(-0.04%)
Mar 12, 2012	55.03	55.59	54.36	54.59	1,148,326	-0.99(-1.78%)
Mar 09, 2012	55.48	55.80	55.28	55.58	1,092,089	+0.45(+0.82%)
Mar 08, 2012	54.94	55.46	54.83	55.13	1,333,659	+0.64(+1.17%)
Mar 07, 2012	54.03	54.72	53.74	54.49	1,811,694	+0.63(+1.17%)
Mar 06, 2012	53.73	54.33	53.17	53.86	1,971,960	-0.45(-0.83%)
Mar 05, 2012	53.38	54.36	53.31	54.31	1,837,236	+0.46(+0.85%)
Mar 02, 2012	54.06	54.50	53.53	53.85	1,462,462	-0.47(-0.87%)
Mar 01, 2012	53.11	54.52	52.75	54.32	2,728,455	+1.41(+2.66%)
Feb 29, 2012	51.34	53.38	51.09	52.91	4,666,207	+1.83(+3.58%)
Feb 28, 2012	50.94	51.30	50.34	51.08	1,562,606	+0.50(+0.99%)
Feb 27, 2012	48.99	51.17	45.93	50.58	4,684,303	+2.65(+5.53%)
Feb 24, 2012	47.65	48.50	47.34	47.93	1,709,999	+0.38(+0.80%)
Feb 23, 2012	46.56	47.73	46.56	47.55	1,349,745	+1.06(+2.28%)
Feb 22, 2012	46.42	46.77	45.85	46.49	1,927,108	-0.07(-0.15%)
Feb 21, 2012	47.47	47.47	45.52	46.56	3,114,014	-0.83(-1.75%)
Feb 17, 2012	47.70	48.10	47.19	47.39	1,436,096	-0.59(-1.23%)
Feb 16, 2012	48.35	48.42	47.62	47.98	1,246,960	-0.25(-0.52%)
Feb 15, 2012	48.69	49.03	47.92	48.23	1,419,257	-0.26(-0.54%)
Feb 14, 2012	48.26	49.02	48.20	48.49	949,768	+0.04(+0.08%)
Feb 13, 2012	48.66	48.75	47.68	48.45	2,221,062	+0.54(+1.13%)
Feb 10, 2012	48.03	48.20	47.80	47.91	1,036,128	-0.58(-1.20%)
Feb 09, 2012	49.32	49.54	48.12	48.49	2,295,570	-1.08(-2.18%)
Feb 08, 2012	49.77	50.24	49.38	49.57	817,714	-0.20(-0.40%)
Feb 07, 2012	50.07	50.57	49.72	49.77	707,918	-0.36(-0.72%)
Feb 06, 2012	50.34	50.81	49.82	50.13	1,224,973	-0.37(-0.73%)
Feb 03, 2012	50.81	51.17	50.19	50.50	1,143,586	+0.42(+0.84%)
Feb 02, 2012	50.50	50.69	49.50	50.08	1,004,502	-0.38(-0.75%)
Feb 01, 2012	48.73	51.01	48.73	50.46	2,202,538	+1.97(+4.06%)
Jan 31, 2012	48.98	49.02	48.00	48.49	1,353,405	-0.25(-0.51%)
Jan 30, 2012	48.88	49.05	47.97	48.74	1,265,234	-0.43(-0.87%)
Jan 27, 2012	49.20	49.38	48.82	49.17	1,047,500	-0.05(-0.10%)
Jan 26, 2012	50.64	50.65	49.02	49.22	2,554,152	-1.50(-2.96%)
Jan 25, 2012	49.95	50.83	49.57	50.72	1,270,932	+0.94(+1.89%)
Jan 24, 2012	50.42	50.49	49.29	49.78	2,547,376	-0.76(-1.50%)
Jan 23, 2012	51.42	51.50	50.15	50.54	1,666,914	-0.37(-0.73%)
Jan 20, 2012	51.10	51.58	50.77	50.91	2,506,144	-0.43(-0.84%)
Jan 19, 2012	51.43	51.44	50.92	51.34	1,995,507	+0.37(+0.73%)
Jan 18, 2012	50.95	51.47	50.62	50.97	1,937,620	-0.01(-0.02%)
Jan 17, 2012	50.31	51.11	50.11	50.98	5,768,617	+1.79(+3.64%)
Jan 13, 2012	48.71	49.43	48.64	49.19	2,194,347	-0.19(-0.38%)
Jan 12, 2012	48.76	49.59	48.67	49.38	3,720,524	+0.67(+1.38%)
Jan 11, 2012	49.60	49.87	48.46	48.71	2,611,942	-1.01(-2.03%)
Jan 10, 2012	53.89	53.89	49.38	49.72	4,554,818	+0.69(+1.41%)
Jan 09, 2012	48.42	49.06	47.73	49.03	2,853,101	+1.55(+3.26%)
Jan 06, 2012	47.15	48.38	45.66	47.48	5,085,948	+0.32(+0.68%)
Jan 05, 2012	46.56	47.71	46.25	47.16	2,494,862	+0.47(+1.01%)
Jan 04, 2012	47.55	47.80	46.57	46.69	1,486,838	+0.00(+0.00%)
Dec 30, 2011	46.50	46.92	46.27	46.69	1,130,838	+0.42(+0.91%)
Dec 29, 2011	45.69	46.40	45.60	46.27	792,865	+0.53(+1.16%)
Dec 28, 2011	46.84	46.84	45.54	45.74	1,138,797	-1.19(-2.54%)
Dec 27, 2011	46.32	47.13	46.16	46.93	942,627	+0.60(+1.30%)
Dec 23, 2011	46.05	46.50	46.00	46.33	1,088,024	+1.00(+2.21%)
Dec 21, 2011	45.13	45.35	44.37	45.33	1,021,063	-0.15(-0.33%)
Dec 20, 2011	45.18	45.54	44.57	45.48	1,627,406	+1.13(+2.55%)
Dec 19, 2011	45.79	45.79	44.11	44.35	1,316,628	-0.98(-2.16%)
Dec 16, 2011	44.84	45.54	43.82	45.33	2,543,728	+0.47(+1.05%)
Dec 15, 2011	43.96	44.96	43.95	44.86	1,420,661	+1.33(+3.06%)
Dec 14, 2011	45.69	45.91	43.33	43.53	2,831,027	-2.20(-4.81%)
Dec 13, 2011	46.52	46.88	45.22	45.73	1,255,071	-0.48(-1.04%)
Dec 12, 2011	46.46	46.96	45.49	46.21	1,159,732	-0.90(-1.91%)
Dec 09, 2011	45.58	47.21	45.16	47.11	1,717,013	+1.97(+4.36%)
Dec 08, 2011	46.73	47.10	44.97	45.14	2,184,526	-1.63(-3.49%)
Dec 07, 2011	46.70	46.96	45.72	46.77	1,254,362	+0.21(+0.45%)
Dec 06, 2011	46.87	47.18	46.51	46.56	1,282,704	+0.18(+0.39%)
Dec 05, 2011	46.97	47.35	46.05	46.38	1,593,485	+0.19(+0.41%)
Dec 02, 2011	46.44	47.58	45.95	46.19	1,981,451	+0.44(+0.96%)
Dec 01, 2011	45.79	47.33	45.74	45.75	1,817,365	-0.46(-1.00%)
Nov 30, 2011	45.06	46.21	44.41	46.21	1,726,749	+2.41(+5.50%)
Nov 29, 2011	43.86	44.48	43.61	43.80	1,821,613	+0.06(+0.14%)
Nov 28, 2011	42.79	43.85	42.65	43.74	1,341,053	+1.90(+4.54%)
Nov 25, 2011	41.42	42.24	41.21	41.84	860,984	+0.03(+0.07%)
Nov 23, 2011	42.38	42.44	41.79	41.81	1,711,229	-1.01(-2.36%)
Nov 22, 2011	42.64	42.90	42.06	42.82	1,301,168	+0.41(+0.97%)
Nov 21, 2011	41.76	43.10	41.75	42.41	2,720,519	-0.07(-0.16%)
Nov 18, 2011	42.18	42.95	41.69	42.48	1,645,174	+0.49(+1.17%)
Nov 17, 2011	42.92	42.97	41.65	41.99	1,458,092	-0.83(-1.94%)
Nov 16, 2011	42.68	43.57	42.68	42.82	1,238,784	-0.39(-0.90%)
Nov 15, 2011	42.66	43.86	42.66	43.21	1,814,430	+0.17(+0.39%)
Nov 14, 2011	42.81	43.29	42.65	43.04	1,250,912	-0.13(-0.30%)
Nov 11, 2011	42.08	43.47	42.06	43.17	1,812,824	+1.75(+4.23%)
Nov 10, 2011	41.66	42.51	40.85	41.42	2,227,783	-0.06(-0.14%)
Nov 09, 2011	41.85	42.29	41.38	41.48	1,548,885	-1.36(-3.17%)
Nov 08, 2011	42.55	43.11	42.06	42.84	1,806,167	+0.49(+1.16%)
Nov 07, 2011	43.93	44.22	41.27	42.35	5,066,952	-2.02(-4.55%)
Nov 04, 2011	43.51	44.40	42.85	44.37	2,706,372	+0.77(+1.77%)
Nov 03, 2011	41.58	44.82	40.33	43.60	7,666,717	+5.10(+13.25%)
Nov 02, 2011	38.85	39.25	37.94	38.50	2,765,925	+0.37(+0.97%)
Nov 01, 2011	38.44	38.79	37.36	38.13	2,772,681	-1.43(-3.61%)
Oct 31, 2011	40.23	40.61	39.55	39.56	1,980,014	-1.47(-3.58%)
Oct 28, 2011	40.74	41.28	40.57	41.03	1,085,255	+0.24(+0.59%)
Oct 27, 2011	39.78	41.10	39.30	40.79	2,198,173	+1.81(+4.64%)
Oct 26, 2011	38.52	39.18	37.73	38.98	1,556,598	+0.58(+1.51%)
Oct 25, 2011	38.42	38.71	37.83	38.40	1,731,138	-0.36(-0.93%)
Oct 24, 2011	37.73	39.00	37.42	38.76	1,532,178	+1.40(+3.75%)
Oct 21, 2011	36.82	37.80	36.45	37.36	1,851,052	+1.38(+3.84%)
Oct 20, 2011	37.00	37.06	35.71	35.98	1,705,764	-1.20(-3.23%)
Oct 19, 2011	36.43	37.78	35.89	37.18	2,772,721	+1.05(+2.91%)
Oct 18, 2011	36.70	36.74	35.60	36.13	1,401,524	-0.09(-0.25%)
Oct 17, 2011	36.29	36.77	36.09	36.22	1,613,124	-0.15(-0.41%)
Oct 14, 2011	35.95	36.47	35.56	36.37	1,708,596	+0.91(+2.57%)
Oct 13, 2011	35.39	35.70	34.68	35.46	2,447,046	-0.29(-0.81%)
Oct 12, 2011	36.08	36.08	34.98	35.75	2,618,630	+0.45(+1.27%)
Oct 11, 2011	35.33	35.82	35.05	35.30	2,434,800	-0.23(-0.65%)
Oct 10, 2011	35.65	36.50	35.10	35.53	1,639,051	+0.54(+1.54%)
Oct 07, 2011	36.28	36.38	34.99	34.99	1,855,072	-1.12(-3.10%)
Oct 06, 2011	35.54	36.30	35.51	36.11	2,130,486	+1.03(+2.94%)
Oct 05, 2011	33.83	35.21	33.11	35.08	1,840,341	+1.23(+3.63%)
Oct 04, 2011	33.20	33.96	32.05	33.85	5,188,111	-0.06(-0.18%)
Oct 03, 2011	36.74	37.12	33.84	33.91	4,376,585	-3.21(-8.65%)
Sep 30, 2011	36.80	37.86	36.39	37.12	2,997,298	-0.36(-0.96%)
Sep 29, 2011	39.51	39.61	36.64	37.48	2,374,030	-1.33(-3.43%)
Sep 28, 2011	40.22	40.54	38.66	38.81	2,397,965	-1.25(-3.12%)
Sep 27, 2011	39.71	40.53	39.48	40.06	2,856,644	+1.07(+2.74%)
Sep 26, 2011	38.33	39.06	36.64	38.99	2,810,726	+0.80(+2.09%)
Sep 23, 2011	35.97	38.34	35.76	38.19	3,527,577	+1.74(+4.77%)
Sep 22, 2011	35.85	37.20	34.12	36.45	4,064,118	-1.18(-3.14%)
Sep 21, 2011	39.68	39.68	37.39	37.63	5,182,698	-2.15(-5.40%)
Sep 20, 2011	40.07	40.82	39.60	39.78	2,744,477	-0.54(-1.34%)
Sep 19, 2011	41.13	41.58	39.95	40.32	1,916,128	-1.68(-4.00%)
Sep 16, 2011	41.95	42.90	41.68	42.00	3,102,772	+0.25(+0.60%)
Sep 15, 2011	41.03	42.15	40.77	41.75	3,369,954	+1.20(+2.96%)
Sep 14, 2011	40.22	41.25	39.27	40.55	3,013,219	+0.82(+2.06%)
Sep 13, 2011	39.84	40.08	39.27	39.73	3,116,487	+0.21(+0.53%)
Sep 12, 2011	40.10	40.12	38.76	39.52	4,817,578	-1.39(-3.40%)
Sep 09, 2011	42.19	42.45	40.53	40.91	3,184,197	-1.80(-4.21%)
Sep 08, 2011	43.72	44.24	42.65	42.71	2,897,335	-1.54(-3.48%)
Sep 07, 2011	43.83	44.55	43.39	44.25	2,713,618	+1.10(+2.55%)
Sep 06, 2011	41.89	43.47	41.39	43.15	2,821,565	-0.32(-0.74%)
Sep 02, 2011	42.70	44.16	42.53	43.47	2,277,183	-0.51(-1.16%)
Sep 01, 2011	44.42	45.51	43.77	43.98	3,305,217	-1.00(-2.22%)
Aug 31, 2011	44.89	45.92	44.55	44.98	3,252,776	+0.59(+1.33%)
Aug 30, 2011	44.24	44.80	43.71	44.39	2,089,696	-0.27(-0.60%)
Aug 29, 2011	43.59	44.69	43.49	44.66	2,365,663	+1.90(+4.44%)
Aug 26, 2011	41.41	43.02	40.31	42.76	2,302,623	+0.66(+1.57%)
Aug 25, 2011	42.72	43.31	41.90	42.10	2,098,028	-0.32(-0.75%)
Aug 24, 2011	41.53	42.48	41.34	42.42	2,189,924	+0.80(+1.92%)
Aug 23, 2011	39.77	41.80	39.44	41.62	2,731,051	+2.27(+5.77%)
Aug 22, 2011	40.66	40.85	39.15	39.35	2,688,589	-0.31(-0.78%)
Aug 19, 2011	38.65	40.06	38.22	39.66	5,138,102	+0.25(+0.63%)
Aug 18, 2011	41.29	41.36	39.11	39.41	3,368,200	-2.73(-6.48%)
Aug 17, 2011	40.49	42.71	40.20	42.14	3,408,338	+2.09(+5.22%)
Aug 16, 2011	40.35	41.18	39.58	40.05	3,676,006	-0.02(-0.05%)
Aug 15, 2011	40.70	41.20	39.86	40.07	2,828,882	-0.22(-0.55%)
Aug 12, 2011	39.30	41.07	38.95	40.29	3,807,860	+1.61(+4.16%)
Aug 11, 2011	38.59	39.22	37.85	38.68	6,395,207	+0.19(+0.49%)
Aug 10, 2011	40.20	40.20	38.42	38.49	3,949,994	-1.92(-4.75%)
Aug 09, 2011	37.03	41.46	38.42	40.41	6,400,974	+2.17(+5.67%)
Aug 08, 2011	37.03	39.81	35.80	38.24	8,150,591	-0.67(-1.72%)
Aug 05, 2011	41.48	43.14	36.42	38.91	16,194,705	-1.94(-4.75%)
Aug 04, 2011	50.48	50.50	40.43	40.85	13,980,437	-11.41(-21.83%)
Aug 03, 2011	52.13	52.83	51.10	52.26	2,795,738	-0.36(-0.68%)
Aug 02, 2011	54.15	54.48	52.58	52.62	2,019,997	-1.69(-3.11%)
Aug 01, 2011	55.43	55.88	54.13	54.31	1,536,613	-0.72(-1.31%)
Jul 29, 2011	54.59	55.28	53.88	55.03	2,359,579	-0.38(-0.69%)
Jul 28, 2011	55.50	56.05	55.13	55.41	3,896,639	-0.27(-0.48%)
Jul 27, 2011	55.66	57.24	55.21	55.68	3,739,831	-0.04(-0.07%)
Jul 26, 2011	55.60	56.00	55.00	55.72	1,360,464	-0.13(-0.23%)
Jul 25, 2011	56.00	56.24	55.55	55.85	837,574	-0.66(-1.17%)
Jul 22, 2011	56.72	56.83	56.42	56.51	1,352,305	-0.22(-0.39%)
Jul 21, 2011	55.72	57.21	55.15	56.73	2,346,815	+1.34(+2.42%)
Jul 20, 2011	55.68	56.00	54.83	55.39	906,974	-0.19(-0.34%)
Jul 19, 2011	55.67	56.48	54.95	55.58	1,923,883	+0.57(+1.04%)
Jul 18, 2011	55.04	56.31	54.43	55.01	2,432,085	+0.01(+0.02%)
Jul 15, 2011	53.73	55.55	53.63	55.00	4,541,430	+2.39(+4.54%)
Jul 14, 2011	53.25	53.29	51.99	52.61	775,104	-0.38(-0.72%)
Jul 13, 2011	52.27	54.04	52.27	52.99	1,155,658	+0.68(+1.30%)
Jul 12, 2011	52.38	52.99	51.82	52.31	1,442,962	+0.03(+0.06%)
Jul 11, 2011	53.10	53.75	51.94	52.28	2,144,064	-1.06(-1.99%)
Jul 08, 2011	53.07	53.62	52.80	53.34	696,549	-0.18(-0.34%)
Jul 07, 2011	53.81	54.50	53.41	53.52	1,330,317	+0.03(+0.06%)
Jul 06, 2011	53.65	53.96	53.18	53.49	1,328,415	-0.26(-0.48%)
Jul 05, 2011	52.79	53.99	52.59	53.75	1,583,562	+1.44(+2.75%)
Jul 01, 2011	51.67	52.44	51.35	52.31	1,024,931	+0.35(+0.67%)
Jun 30, 2011	52.88	53.11	51.71	51.96	1,964,278	-0.70(-1.33%)
Jun 29, 2011	52.12	52.80	52.00	52.66	1,631,689	+0.84(+1.62%)
Jun 28, 2011	51.04	51.87	50.86	51.82	1,678,365	+0.81(+1.59%)
Jun 27, 2011	49.60	51.10	49.60	51.01	1,393,532	+1.26(+2.53%)
Jun 24, 2011	51.71	51.76	49.60	49.75	1,723,518	-1.98(-3.83%)
Jun 23, 2011	50.79	51.77	50.51	51.73	3,094,138	+0.18(+0.35%)
Jun 22, 2011	51.14	52.05	50.89	51.55	1,490,509	+0.15(+0.29%)
Jun 21, 2011	51.19	51.50	50.96	51.40	976,449	+0.43(+0.84%)
Jun 20, 2011	50.99	51.07	50.79	50.97	1,315,168	+0.44(+0.87%)
Jun 17, 2011	50.30	50.93	50.00	50.53	2,896,794	+0.34(+0.68%)
Jun 16, 2011	51.38	51.47	49.49	50.19	2,826,879	-1.21(-2.35%)
Jun 15, 2011	53.39	53.39	51.31	51.40	3,086,480	-2.40(-4.46%)
Jun 14, 2011	53.30	54.16	52.90	53.80	2,279,392	+0.87(+1.64%)
Jun 13, 2011	52.52	54.67	52.48	52.93	2,934,397	+0.10(+0.19%)
Jun 10, 2011	53.96	53.96	52.22	52.83	1,999,529	-0.97(-1.80%)
Jun 09, 2011	52.48	53.98	52.41	53.80	1,544,280	+1.44(+2.75%)
Jun 08, 2011	53.42	53.56	52.15	52.36	2,006,167	-1.15(-2.15%)
Jun 07, 2011	52.89	54.14	52.78	53.51	2,198,036	+0.81(+1.54%)
Jun 06, 2011	53.15	53.66	52.42	52.70	2,911,742	-0.75(-1.40%)
Jun 03, 2011	51.82	53.53	51.13	53.45	3,074,480	+3.92(+7.91%)
May 24, 2011	49.20	50.89	48.83	49.53	4,132,735	+1.29(+2.67%)
May 23, 2011	49.38	49.38	48.15	48.24	1,613,295	-1.28(-2.58%)
May 20, 2011	49.64	50.07	49.25	49.52	2,378,475	-0.38(-0.76%)
May 19, 2011	50.14	50.41	49.60	49.90	1,750,982	-0.13(-0.26%)
May 18, 2011	49.75	50.31	49.10	50.03	2,312,994	+0.37(+0.75%)
May 17, 2011	50.25	50.50	49.46	49.66	2,062,157	-0.90(-1.78%)
May 16, 2011	50.36	51.27	49.80	50.56	1,582,065	+0.49(+0.98%)
May 13, 2011	51.82	51.94	49.98	50.07	2,272,412	-1.84(-3.54%)
May 12, 2011	51.61	52.12	50.72	51.91	1,836,646	+0.02(+0.04%)
May 11, 2011	53.22	53.32	51.76	51.89	3,830,818	-1.33(-2.50%)
May 10, 2011	51.88	53.76	51.39	53.22	3,437,556	+1.34(+2.58%)
May 09, 2011	51.58	52.94	50.50	51.88	6,162,732	+1.88(+3.76%)
May 06, 2011	49.41	50.19	49.11	50.00	2,551,945	+0.90(+1.83%)
May 05, 2011	48.45	49.43	48.09	49.10	3,427,632	+0.11(+0.22%)
May 04, 2011	48.20	49.40	48.12	48.99	3,191,284	+0.69(+1.43%)
May 03, 2011	49.16	49.47	47.28	48.30	5,001,835	-1.28(-2.58%)