Gsk Plc ADR (NY: GSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.89	25.15	24.85	25.00	4,076,808	+0.31(+1.27%)
Jun 28, 2012	24.58	24.74	24.45	24.68	12,194,752	-0.30(-1.19%)
Jun 27, 2012	25.29	25.32	24.82	24.98	8,106,365	-0.30(-1.17%)
Jun 26, 2012	25.29	25.39	25.17	25.28	2,752,894	+0.12(+0.48%)
Jun 25, 2012	25.19	25.24	25.09	25.16	2,485,148	-0.02(-0.07%)
Jun 22, 2012	25.28	25.29	25.16	25.17	2,446,295	+0.12(+0.48%)
Jun 21, 2012	25.18	25.37	25.01	25.05	2,265,737	-0.21(-0.85%)
Jun 20, 2012	25.33	25.36	25.09	25.27	4,604,996	+0.04(+0.17%)
Jun 19, 2012	25.28	25.43	25.21	25.22	3,871,602	+0.30(+1.19%)
Jun 18, 2012	24.73	24.98	24.71	24.93	3,016,850	+0.20(+0.82%)
Jun 15, 2012	24.73	24.90	24.67	24.72	4,908,071	-0.13(-0.53%)
Jun 14, 2012	24.77	24.96	24.72	24.85	2,898,735	+0.13(+0.53%)
Jun 13, 2012	24.88	24.89	24.66	24.72	4,281,811	-0.13(-0.53%)
Jun 12, 2012	24.66	24.85	24.48	24.85	3,785,921	+0.50(+2.05%)
Jun 11, 2012	24.61	24.62	24.36	24.36	2,390,608	-0.12(-0.49%)
Jun 08, 2012	24.39	24.50	24.33	24.48	3,530,947	+0.19(+0.79%)
Jun 07, 2012	24.62	24.62	24.28	24.28	4,274,147	-0.06(-0.25%)
Jun 06, 2012	24.10	24.34	24.05	24.34	4,138,604	+0.36(+1.51%)
Jun 05, 2012	23.91	24.02	23.82	23.98	2,736,606	+0.10(+0.41%)
Jun 04, 2012	23.77	23.94	23.75	23.88	5,133,341	+0.05(+0.21%)
Jun 01, 2012	24.03	24.07	23.79	23.83	6,396,946	-0.36(-1.50%)
May 31, 2012	24.27	24.31	24.01	24.20	5,913,500	+0.19(+0.80%)
May 30, 2012	24.11	24.18	23.94	24.00	5,463,434	-0.35(-1.44%)
May 29, 2012	24.55	24.55	24.28	24.36	3,996,101	+0.07(+0.27%)
May 25, 2012	24.25	24.39	24.22	24.29	4,087,294	+0.02(+0.09%)
May 24, 2012	24.38	24.40	24.14	24.27	3,841,621	+0.19(+0.77%)
May 23, 2012	24.17	24.20	23.89	24.08	3,800,850	-0.29(-1.19%)
May 22, 2012	24.41	24.52	24.28	24.37	3,399,089	-0.03(-0.11%)
May 21, 2012	24.35	24.41	24.31	24.40	3,379,698	+0.16(+0.68%)
May 18, 2012	24.48	24.48	24.19	24.23	4,845,904	-0.09(-0.38%)
May 17, 2012	24.62	24.68	24.32	24.33	4,462,010	-0.56(-2.25%)
May 16, 2012	24.87	24.96	24.82	24.89	3,469,431	-0.05(-0.22%)
May 15, 2012	25.00	25.07	24.83	24.94	4,254,492	-0.07(-0.26%)
May 14, 2012	25.00	25.21	24.94	25.01	4,318,586	-0.02(-0.07%)
May 11, 2012	24.90	25.22	24.90	25.02	2,497,891	+0.07(+0.26%)
May 10, 2012	25.11	25.11	24.92	24.96	2,138,020	+0.00(+0.00%)
May 09, 2012	24.81	25.09	24.76	24.96	4,355,531	-0.29(-1.13%)
May 08, 2012	25.28	25.29	24.96	25.24	3,850,757	+0.00(+0.00%)
May 07, 2012	24.95	25.36	24.85	25.24	3,763,658	+0.27(+1.06%)
May 04, 2012	25.30	25.34	24.98	24.98	4,302,743	-0.44(-1.75%)
May 03, 2012	25.34	25.45	25.25	25.42	3,852,984	+0.12(+0.49%)
May 02, 2012	25.10	25.34	25.06	25.30	3,660,545	+0.05(+0.19%)
May 01, 2012	25.32	25.34	25.24	25.25	2,421,546	+0.19(+0.76%)
Apr 30, 2012	25.22	25.26	25.01	25.06	3,124,448	-0.15(-0.60%)
Apr 27, 2012	25.17	25.26	25.03	25.21	4,496,359	+0.17(+0.67%)
Apr 26, 2012	24.77	25.10	24.76	25.04	4,332,501	+0.11(+0.44%)
Apr 25, 2012	24.85	24.94	24.76	24.94	8,975,017	-0.66(-2.56%)
Apr 24, 2012	25.53	25.69	25.49	25.59	3,614,932	+0.01(+0.04%)
Apr 23, 2012	25.48	25.61	25.30	25.58	3,963,886	-0.05(-0.21%)
Apr 20, 2012	25.62	25.74	25.54	25.64	5,798,675	+0.33(+1.28%)
Apr 19, 2012	25.41	25.45	25.20	25.31	5,816,892	+0.17(+0.69%)
Apr 18, 2012	25.04	25.20	25.00	25.14	3,916,308	+0.24(+0.96%)
Apr 17, 2012	24.76	24.94	24.63	24.90	3,112,627	+0.19(+0.77%)
Apr 16, 2012	24.65	24.75	24.55	24.71	3,929,459	+0.54(+2.22%)
Apr 13, 2012	24.24	24.29	24.11	24.17	5,231,753	-0.48(-1.94%)
Apr 12, 2012	24.43	24.65	24.40	24.65	3,011,645	+0.27(+1.11%)
Apr 11, 2012	24.32	24.50	24.31	24.38	6,378,592	-0.04(-0.16%)
Apr 10, 2012	24.59	24.67	24.26	24.42	8,133,358	+0.01(+0.04%)
Apr 09, 2012	24.23	24.55	24.17	24.40	3,134,229	+0.00(+0.00%)
Apr 05, 2012	24.26	24.44	24.26	24.40	3,101,419	-0.16(-0.66%)
Apr 04, 2012	24.64	24.68	24.38	24.57	5,497,832	-0.22(-0.88%)
Apr 03, 2012	24.93	24.94	24.66	24.78	3,206,659	-0.07(-0.26%)
Apr 02, 2012	24.50	24.91	24.49	24.85	5,364,552	+0.50(+2.07%)
Mar 30, 2012	24.41	24.45	24.25	24.34	3,095,534	-0.03(-0.11%)
Mar 29, 2012	24.23	24.38	24.14	24.37	4,904,848	-0.25(-1.03%)
Mar 28, 2012	24.81	24.83	24.48	24.63	3,408,141	-0.11(-0.46%)
Mar 27, 2012	24.75	24.79	24.66	24.74	3,616,688	+0.02(+0.07%)
Mar 26, 2012	24.53	24.75	24.52	24.72	3,553,228	+0.27(+1.09%)
Mar 23, 2012	24.39	24.50	24.27	24.46	4,189,190	-0.09(-0.35%)
Mar 22, 2012	24.51	24.62	24.48	24.55	2,634,590	-0.07(-0.26%)
Mar 21, 2012	24.63	24.74	24.55	24.61	2,851,527	-0.06(-0.24%)
Mar 20, 2012	24.58	24.76	24.55	24.67	2,161,532	+0.01(+0.04%)
Mar 19, 2012	24.57	24.73	24.55	24.66	3,005,537	+0.17(+0.69%)
Mar 16, 2012	24.55	24.58	24.42	24.49	3,317,909	+0.09(+0.38%)
Mar 15, 2012	24.45	24.49	24.29	24.40	4,131,642	-0.01(-0.04%)
Mar 14, 2012	24.55	24.61	24.38	24.41	3,883,420	-0.23(-0.95%)
Mar 13, 2012	24.30	24.69	24.30	24.64	5,875,811	+0.37(+1.54%)
Mar 12, 2012	24.14	24.29	24.09	24.27	2,606,822	+0.10(+0.40%)
Mar 09, 2012	24.20	24.29	24.10	24.17	2,970,280	-0.05(-0.20%)
Mar 08, 2012	24.29	24.31	24.19	24.22	3,209,544	+0.07(+0.29%)
Mar 07, 2012	24.08	24.18	24.05	24.15	2,590,881	+0.26(+1.09%)
Mar 06, 2012	24.10	24.14	23.85	23.89	2,888,173	-0.37(-1.52%)
Mar 05, 2012	24.29	24.39	24.19	24.26	2,972,276	+0.28(+1.18%)
Mar 02, 2012	24.04	24.08	23.91	23.98	4,415,314	-0.46(-1.89%)
Mar 01, 2012	24.21	24.44	24.17	24.44	4,555,889	+0.42(+1.74%)
Feb 29, 2012	24.24	24.34	24.01	24.02	4,421,718	-0.31(-1.27%)
Feb 28, 2012	24.12	24.36	24.10	24.33	4,304,699	+0.19(+0.79%)
Feb 27, 2012	23.95	24.23	23.95	24.14	2,598,432	-0.05(-0.22%)
Feb 24, 2012	24.26	24.31	24.17	24.19	4,806,797	-0.03(-0.13%)
Feb 23, 2012	24.08	24.28	24.03	24.23	3,311,719	+0.23(+0.97%)
Feb 22, 2012	23.92	24.16	23.91	23.99	4,513,353	-0.20(-0.81%)
Feb 21, 2012	24.25	24.37	24.12	24.19	4,023,882	-0.14(-0.58%)
Feb 17, 2012	24.33	24.37	24.27	24.33	5,516,794	-0.05(-0.22%)
Feb 16, 2012	24.32	24.41	24.20	24.38	3,929,111	+0.27(+1.12%)
Feb 15, 2012	24.32	24.34	24.06	24.11	4,807,409	-0.05(-0.20%)
Feb 14, 2012	24.11	24.21	24.02	24.16	5,144,613	-0.02(-0.09%)
Feb 13, 2012	24.13	24.26	24.10	24.18	3,862,690	+0.36(+1.52%)
Feb 10, 2012	23.68	23.86	23.68	23.82	4,700,841	-0.16(-0.69%)
Feb 09, 2012	23.90	24.03	23.80	23.98	5,644,438	+0.38(+1.60%)
Feb 08, 2012	23.52	23.67	23.46	23.61	5,363,668	-0.24(-1.00%)
Feb 07, 2012	23.55	23.86	23.53	23.85	6,376,844	-0.15(-0.64%)
Feb 06, 2012	24.03	24.06	23.86	24.00	3,648,899	+0.13(+0.53%)
Feb 03, 2012	23.85	23.95	23.74	23.87	4,095,207	+0.24(+1.01%)
Feb 02, 2012	23.63	23.70	23.54	23.63	5,268,845	-0.42(-1.73%)
Feb 01, 2012	23.94	24.16	23.92	24.05	3,639,105	+0.34(+1.44%)
Jan 31, 2012	23.92	23.99	23.67	23.71	5,564,153	-0.28(-1.15%)
Jan 30, 2012	23.87	23.99	23.81	23.98	3,554,830	+0.10(+0.42%)
Jan 27, 2012	23.88	24.01	23.76	23.88	4,365,346	-0.31(-1.28%)
Jan 26, 2012	24.09	24.25	23.94	24.19	4,296,517	+0.23(+0.98%)
Jan 25, 2012	23.60	24.00	23.52	23.96	3,271,675	+0.23(+0.99%)
Jan 24, 2012	23.78	23.88	23.61	23.72	3,375,352	-0.19(-0.80%)
Jan 23, 2012	23.79	23.96	23.79	23.92	2,119,631	+0.04(+0.16%)
Jan 20, 2012	23.79	23.89	23.68	23.88	2,830,547	+0.10(+0.40%)
Jan 19, 2012	23.78	23.82	23.60	23.78	5,681,719	-0.44(-1.80%)
Jan 18, 2012	23.89	24.22	23.85	24.22	4,408,562	+0.50(+2.11%)
Jan 17, 2012	23.72	23.82	23.65	23.72	2,758,100	+0.23(+0.97%)
Jan 13, 2012	23.32	23.49	23.22	23.49	4,637,145	-0.24(-1.03%)
Jan 12, 2012	23.58	23.77	23.56	23.73	3,642,382	+0.09(+0.38%)
Jan 11, 2012	23.49	23.65	23.44	23.64	4,913,490	+0.37(+1.58%)
Jan 10, 2012	23.41	23.56	23.27	23.28	11,126,567	-0.34(-1.42%)
Jan 09, 2012	23.55	23.71	23.48	23.61	8,396,826	-0.97(-3.94%)
Jan 06, 2012	24.61	24.61	24.45	24.58	3,269,278	+0.03(+0.11%)
Jan 05, 2012	24.40	24.55	24.30	24.55	3,965,525	-0.12(-0.47%)
Jan 04, 2012	24.64	24.70	24.48	24.67	4,626,955	+0.38(+1.58%)
Dec 30, 2011	24.31	24.41	24.27	24.29	2,069,798	-0.03(-0.11%)
Dec 29, 2011	24.17	24.34	24.07	24.31	2,597,366	+0.21(+0.86%)
Dec 28, 2011	24.35	24.35	24.10	24.11	2,733,607	-0.24(-0.98%)
Dec 27, 2011	24.27	24.40	24.11	24.35	1,268,340	+0.05(+0.20%)
Dec 23, 2011	24.27	24.39	24.23	24.30	2,274,836	+0.28(+1.17%)
Dec 21, 2011	23.96	24.06	23.86	24.02	3,629,186	-0.06(-0.24%)
Dec 20, 2011	23.94	24.16	23.94	24.07	5,743,619	+0.21(+0.87%)
Dec 19, 2011	23.93	24.14	23.83	23.87	4,427,460	-0.03(-0.11%)
Dec 16, 2011	23.92	24.03	23.85	23.89	5,315,640	-0.16(-0.66%)
Dec 15, 2011	24.04	24.17	23.92	24.05	4,432,861	+0.38(+1.60%)
Dec 14, 2011	23.64	23.77	23.63	23.68	5,762,427	-0.19(-0.80%)
Dec 13, 2011	24.00	24.18	23.77	23.87	4,874,339	+0.10(+0.40%)
Dec 12, 2011	24.07	24.07	23.69	23.77	4,587,258	+0.00(+0.00%)
Dec 09, 2011	23.69	23.87	23.69	23.77	4,221,583	-0.17(-0.71%)
Dec 08, 2011	24.18	24.21	23.90	23.94	4,322,635	-0.08(-0.33%)
Dec 07, 2011	23.92	24.14	23.72	24.02	4,683,895	+0.19(+0.80%)
Dec 06, 2011	23.68	23.91	23.65	23.83	3,338,486	+0.46(+1.96%)
Dec 05, 2011	23.68	23.70	23.25	23.37	6,266,594	-0.14(-0.61%)
Dec 02, 2011	23.57	23.63	23.46	23.52	4,125,357	-0.06(-0.27%)
Dec 01, 2011	23.70	23.77	23.47	23.58	4,307,464	-0.10(-0.40%)
Nov 30, 2011	22.78	23.68	23.39	23.68	9,655,492	+0.90(+3.95%)
Nov 29, 2011	22.75	22.83	22.66	22.78	4,316,674	+0.24(+1.06%)
Nov 28, 2011	22.50	22.62	22.43	22.54	4,056,872	+0.45(+2.02%)
Nov 25, 2011	22.16	22.37	22.09	22.09	2,463,549	-0.28(-1.26%)
Nov 23, 2011	22.53	22.58	22.33	22.37	3,840,609	-0.23(-1.01%)
Nov 22, 2011	22.60	22.65	22.39	22.60	10,064,015	-0.15(-0.68%)
Nov 21, 2011	22.70	22.84	22.58	22.75	4,724,541	-0.29(-1.25%)
Nov 18, 2011	23.31	23.33	23.04	23.04	3,492,575	-0.11(-0.48%)
Nov 17, 2011	23.44	23.46	23.03	23.15	4,147,462	-0.20(-0.87%)
Nov 16, 2011	23.50	23.68	23.36	23.36	3,397,681	-0.40(-1.70%)
Nov 15, 2011	23.76	23.86	23.64	23.76	3,589,379	+0.20(+0.84%)
Nov 14, 2011	23.62	23.73	23.50	23.56	2,288,603	-0.29(-1.20%)
Nov 11, 2011	23.73	23.95	23.70	23.85	3,034,063	+0.31(+1.33%)
Nov 10, 2011	23.50	23.59	23.23	23.54	5,270,106	+0.44(+1.89%)
Nov 09, 2011	23.35	23.38	22.94	23.10	6,996,949	-0.88(-3.68%)
Nov 08, 2011	23.84	24.00	23.70	23.98	7,186,304	+0.34(+1.44%)
Nov 07, 2011	23.44	23.65	23.35	23.64	4,583,711	-0.01(-0.02%)
Nov 04, 2011	23.73	23.82	23.45	23.65	6,397,482	-0.06(-0.27%)
Nov 03, 2011	23.39	23.74	23.14	23.71	6,704,275	+0.68(+2.96%)
Nov 02, 2011	23.02	23.23	22.94	23.03	6,056,054	-0.05(-0.20%)
Nov 01, 2011	22.97	23.30	22.94	23.08	8,776,511	-0.47(-1.99%)
Oct 31, 2011	23.69	24.01	23.55	23.55	6,480,514	-0.07(-0.31%)
Oct 28, 2011	23.57	23.67	23.43	23.62	4,509,904	+0.09(+0.40%)
Oct 27, 2011	23.60	23.64	23.18	23.52	7,347,953	-0.04(-0.18%)
Oct 26, 2011	23.62	23.67	23.24	23.57	6,695,643	+0.43(+1.86%)
Oct 25, 2011	23.24	23.37	23.08	23.14	5,828,145	-0.37(-1.59%)
Oct 24, 2011	23.25	23.54	23.24	23.51	5,807,357	-0.15(-0.62%)
Oct 21, 2011	23.51	23.66	23.42	23.66	6,720,870	+0.54(+2.34%)
Oct 20, 2011	23.16	23.20	22.92	23.11	4,904,741	+0.34(+1.48%)
Oct 19, 2011	22.96	23.02	22.70	22.78	4,040,553	-0.04(-0.16%)
Oct 18, 2011	22.66	23.00	22.45	22.82	4,699,596	+0.09(+0.39%)
Oct 17, 2011	22.89	22.91	22.71	22.73	3,879,228	-0.22(-0.94%)
Oct 14, 2011	22.86	23.03	22.86	22.94	4,751,706	-0.09(-0.39%)
Oct 13, 2011	22.55	23.03	22.46	23.03	7,441,502	+0.22(+0.94%)
Oct 12, 2011	22.86	23.03	22.77	22.82	11,956,654	+0.03(+0.14%)
Oct 11, 2011	22.75	22.86	22.67	22.78	4,840,938	-0.22(-0.94%)
Oct 10, 2011	22.84	23.01	22.84	23.00	5,151,136	+0.46(+2.03%)
Oct 07, 2011	22.56	22.71	22.39	22.54	7,448,314	+0.27(+1.20%)
Oct 06, 2011	22.16	22.27	22.05	22.27	8,230,504	+0.28(+1.29%)
Oct 05, 2011	21.65	22.01	21.57	21.99	6,159,577	+0.39(+1.83%)
Oct 04, 2011	21.31	21.61	21.07	21.60	8,170,031	+0.29(+1.36%)
Oct 03, 2011	21.47	21.67	21.30	21.31	6,220,821	-0.40(-1.84%)
Sep 30, 2011	21.70	22.02	21.57	21.71	4,896,491	-0.24(-1.08%)
Sep 29, 2011	22.32	22.41	21.69	21.94	7,241,072	-0.03(-0.14%)
Sep 28, 2011	22.29	22.37	21.92	21.97	4,499,987	-0.21(-0.92%)
Sep 27, 2011	22.12	22.41	22.08	22.18	4,471,606	+0.35(+1.61%)
Sep 26, 2011	21.65	21.83	21.42	21.83	6,374,236	+0.45(+2.09%)
Sep 23, 2011	21.14	21.38	21.09	21.38	5,114,184	+0.19(+0.89%)
Sep 22, 2011	21.09	21.25	20.99	21.19	5,806,223	-0.33(-1.52%)
Sep 21, 2011	21.85	22.01	21.51	21.52	6,302,995	-0.58(-2.62%)
Sep 20, 2011	21.94	22.24	21.82	22.09	6,707,125	+0.27(+1.25%)
Sep 19, 2011	21.31	21.91	21.23	21.82	9,303,694	+0.03(+0.12%)
Sep 16, 2011	21.68	21.84	21.59	21.80	8,053,743	+0.15(+0.68%)
Sep 15, 2011	21.62	21.77	21.50	21.65	4,661,617	+0.09(+0.44%)
Sep 14, 2011	21.41	21.61	21.18	21.55	7,077,579	+0.15(+0.69%)
Sep 13, 2011	21.43	21.57	21.26	21.41	4,630,704	-0.09(-0.42%)
Sep 12, 2011	21.14	21.51	21.14	21.50	5,551,299	-0.09(-0.44%)
Sep 09, 2011	21.96	21.97	21.49	21.59	8,930,907	-0.39(-1.77%)
Sep 08, 2011	21.98	22.26	21.91	21.98	3,858,765	-0.22(-0.99%)
Sep 07, 2011	21.93	22.21	21.91	22.20	2,875,019	+0.36(+1.64%)
Sep 06, 2011	21.62	21.85	21.37	21.84	7,455,563	-0.10(-0.46%)
Sep 02, 2011	22.00	22.19	21.81	21.94	5,834,106	-0.46(-2.04%)
Sep 01, 2011	22.54	22.71	22.40	22.40	3,998,527	-0.12(-0.51%)
Aug 31, 2011	22.41	22.62	22.35	22.52	5,762,588	+0.34(+1.52%)
Aug 30, 2011	21.92	22.28	21.76	22.18	8,609,941	-0.30(-1.36%)
Aug 29, 2011	22.25	22.52	22.19	22.48	3,472,988	+0.45(+2.05%)
Aug 26, 2011	21.81	22.19	21.56	22.03	8,759,834	+0.02(+0.07%)
Aug 25, 2011	22.36	22.48	21.95	22.02	6,253,901	-0.78(-3.41%)
Aug 24, 2011	22.56	22.91	22.53	22.79	4,332,906	+0.02(+0.07%)
Aug 23, 2011	22.35	22.78	22.28	22.78	9,128,997	+0.97(+4.43%)
Aug 22, 2011	22.46	22.47	21.76	21.81	12,974,574	+0.35(+1.64%)
Aug 19, 2011	21.50	21.92	21.38	21.46	9,461,686	-0.24(-1.11%)
Aug 18, 2011	22.10	22.12	21.57	21.70	8,758,782	-0.48(-2.18%)
Aug 17, 2011	22.06	22.31	22.04	22.18	8,268,368	+0.18(+0.84%)
Aug 16, 2011	22.08	22.27	21.96	22.00	5,688,744	-0.14(-0.62%)
Aug 15, 2011	22.09	22.18	21.95	22.14	4,616,447	+0.43(+1.96%)
Aug 12, 2011	21.70	21.88	21.47	21.71	6,156,057	+0.26(+1.20%)
Aug 11, 2011	20.49	21.62	20.48	21.45	8,184,861	+1.04(+5.07%)
Aug 10, 2011	21.12	21.24	20.38	20.42	14,048,084	-1.09(-5.08%)
Aug 09, 2011	21.41	21.53	20.72	21.51	11,467,920	+0.78(+3.75%)
Aug 08, 2011	21.41	21.71	20.73	20.73	13,792,194	-1.25(-5.69%)
Aug 05, 2011	22.02	22.17	21.57	21.98	12,422,153	-0.20(-0.90%)
Aug 04, 2011	22.89	22.93	22.14	22.18	10,544,789	-0.75(-3.28%)
Aug 03, 2011	22.97	22.99	22.63	22.94	7,624,016	+0.04(+0.19%)
Aug 02, 2011	22.93	23.11	22.85	22.89	5,499,308	-0.21(-0.90%)
Aug 01, 2011	23.27	23.28	22.83	23.10	6,866,479	+0.03(+0.11%)
Jul 29, 2011	23.28	23.50	23.06	23.08	5,600,511	-0.25(-1.09%)
Jul 28, 2011	23.22	23.55	23.21	23.33	5,714,198	+0.32(+1.38%)
Jul 27, 2011	23.54	23.55	22.92	23.01	6,372,079	-0.31(-1.31%)
Jul 26, 2011	23.42	23.54	23.18	23.32	8,851,175	+0.37(+1.61%)
Jul 25, 2011	23.01	23.15	22.91	22.95	5,175,796	+0.22(+0.98%)
Jul 22, 2011	22.72	22.78	22.58	22.73	2,213,978	-0.07(-0.32%)
Jul 21, 2011	22.74	22.89	22.68	22.80	3,655,119	+0.51(+2.31%)
Jul 20, 2011	22.26	22.40	22.20	22.29	3,891,078	+0.02(+0.07%)
Jul 19, 2011	22.26	22.35	22.15	22.27	2,517,566	-0.03(-0.14%)
Jul 18, 2011	22.40	22.45	22.15	22.30	2,824,981	-0.18(-0.81%)
Jul 15, 2011	22.50	22.59	22.36	22.48	5,632,355	+0.30(+1.33%)
Jul 14, 2011	22.52	22.55	22.18	22.19	9,296,033	-0.38(-1.68%)
Jul 13, 2011	22.49	22.79	22.49	22.57	4,785,604	-0.01(-0.02%)
Jul 12, 2011	22.50	22.71	22.48	22.57	3,490,223	+0.12(+0.56%)
Jul 11, 2011	22.64	22.72	22.42	22.45	2,582,515	-0.52(-2.26%)
Jul 08, 2011	22.86	23.08	22.85	22.97	4,362,138	+0.16(+0.68%)
Jul 07, 2011	22.76	22.84	22.69	22.81	5,335,939	+0.17(+0.73%)
Jul 06, 2011	22.54	22.64	22.47	22.64	3,799,768	+0.17(+0.76%)
Jul 05, 2011	22.50	22.58	22.43	22.47	3,284,235	+0.14(+0.60%)