Gsk Plc ADR (NY: GSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	29.52	29.70	29.26	29.41	4,254,740	+0.09(+0.30%)
Jul 30, 2013	29.68	29.70	29.29	29.32	3,060,322	-0.19(-0.65%)
Jul 29, 2013	29.61	29.71	29.51	29.51	3,756,472	-0.21(-0.70%)
Jul 26, 2013	29.52	29.77	29.35	29.72	2,769,597	-0.20(-0.67%)
Jul 25, 2013	29.88	30.06	29.77	29.92	3,163,177	+0.11(+0.37%)
Jul 24, 2013	29.78	29.85	29.42	29.81	4,138,744	+0.12(+0.39%)
Jul 23, 2013	29.72	29.83	29.62	29.70	3,788,405	-0.19(-0.64%)
Jul 22, 2013	29.92	30.11	29.85	29.89	4,328,523	-0.21(-0.69%)
Jul 19, 2013	29.93	30.17	29.87	30.10	2,520,982	-0.17(-0.57%)
Jul 18, 2013	30.41	30.43	30.19	30.27	2,902,870	+0.16(+0.54%)
Jul 17, 2013	30.31	30.32	29.97	30.11	2,777,192	+0.17(+0.58%)
Jul 16, 2013	29.99	30.12	29.72	29.93	3,859,485	-0.43(-1.43%)
Jul 15, 2013	30.48	30.49	30.26	30.37	3,044,864	-0.20(-0.64%)
Jul 12, 2013	30.41	30.58	30.36	30.56	2,058,611	+0.03(+0.09%)
Jul 11, 2013	30.40	30.56	30.28	30.54	2,615,157	+0.36(+1.19%)
Jul 10, 2013	30.02	30.33	30.00	30.18	2,873,549	+0.38(+1.26%)
Jul 09, 2013	29.89	29.81	29.69	29.80	2,592,822	+0.01(+0.02%)
Jul 08, 2013	29.77	29.95	29.65	29.80	3,446,027	+0.25(+0.84%)
Jul 05, 2013	29.63	29.66	29.35	29.55	3,061,769	+0.34(+1.17%)
Jul 03, 2013	29.11	29.24	29.01	29.21	2,014,672	+0.15(+0.52%)
Jul 02, 2013	29.05	29.28	28.97	29.06	2,489,858	+0.06(+0.22%)
Jul 01, 2013	29.19	29.27	28.97	28.99	2,158,884	+0.16(+0.54%)
Jun 28, 2013	28.89	29.05	28.76	28.84	2,566,028	-0.07(-0.26%)
Jun 27, 2013	28.96	29.13	28.83	28.91	3,147,201	+0.18(+0.62%)
Jun 26, 2013	28.70	28.87	28.62	28.73	2,253,248	+0.36(+1.28%)
Jun 25, 2013	28.34	28.46	28.13	28.37	3,661,025	+0.06(+0.20%)
Jun 24, 2013	28.08	28.54	27.99	28.31	4,283,679	-0.04(-0.14%)
Jun 21, 2013	28.69	28.72	28.13	28.35	4,720,834	-0.23(-0.79%)
Jun 20, 2013	29.06	29.18	28.53	28.58	5,645,527	-1.13(-3.81%)
Jun 19, 2013	30.20	30.29	29.70	29.71	3,314,987	-0.57(-1.89%)
Jun 18, 2013	30.22	30.34	30.12	30.28	2,343,113	-0.16(-0.51%)
Jun 17, 2013	30.73	30.85	30.29	30.44	3,513,745	+0.14(+0.48%)
Jun 14, 2013	30.18	30.48	30.17	30.29	2,569,100	-0.21(-0.70%)
Jun 13, 2013	30.37	30.52	30.32	30.51	5,254,212	+0.26(+0.86%)
Jun 12, 2013	30.55	30.57	30.15	30.25	5,922,787	+0.35(+1.16%)
Jun 11, 2013	29.87	30.01	29.78	29.90	5,649,948	-0.04(-0.13%)
Jun 10, 2013	30.01	30.05	29.83	29.94	3,225,366	+0.10(+0.33%)
Jun 07, 2013	29.44	29.93	29.42	29.84	3,620,332	+0.31(+1.04%)
Jun 06, 2013	29.63	29.63	29.19	29.54	7,782,318	+0.33(+1.15%)
Jun 05, 2013	29.76	29.76	29.17	29.20	12,865,114	-0.57(-1.92%)
Jun 04, 2013	29.93	30.02	29.66	29.77	10,029,632	-0.22(-0.73%)
Jun 03, 2013	30.10	30.25	29.88	29.99	5,282,259	+0.12(+0.39%)
May 31, 2013	29.98	30.18	29.88	29.88	3,654,176	-0.38(-1.24%)
May 30, 2013	30.02	30.33	29.94	30.25	3,260,625	+0.24(+0.79%)
May 29, 2013	30.26	30.41	29.91	30.02	8,137,422	-0.91(-2.95%)
May 28, 2013	31.14	31.16	30.87	30.93	3,521,270	+0.36(+1.17%)
May 24, 2013	30.25	30.63	30.23	30.57	2,223,838	+0.14(+0.46%)
May 23, 2013	30.34	30.51	30.18	30.43	2,492,005	-0.12(-0.40%)
May 22, 2013	30.48	30.85	30.48	30.55	4,361,344	+0.17(+0.55%)
May 21, 2013	30.02	30.48	30.02	30.39	4,158,165	+0.25(+0.84%)
May 20, 2013	30.12	30.28	30.06	30.13	2,445,603	-0.01(-0.02%)
May 17, 2013	29.98	30.18	29.90	30.14	3,357,814	+0.06(+0.21%)
May 16, 2013	30.35	30.39	30.04	30.07	4,268,514	-0.20(-0.67%)
May 15, 2013	30.07	30.32	30.06	30.28	3,748,502	+0.46(+1.53%)
May 13, 2013	29.79	29.87	29.74	29.82	3,828,612	+0.03(+0.10%)
May 10, 2013	29.50	29.86	29.38	29.79	5,620,886	+0.53(+1.81%)
May 09, 2013	29.24	29.47	29.20	29.26	3,157,319	-0.06(-0.20%)
May 08, 2013	29.29	29.47	29.21	29.32	3,314,734	+0.06(+0.22%)
May 07, 2013	29.19	29.32	29.11	29.25	2,932,547	+0.13(+0.43%)
May 06, 2013	29.25	29.28	29.09	29.13	2,154,769	-0.13(-0.43%)
May 03, 2013	29.28	29.36	29.24	29.25	3,529,561	-0.11(-0.37%)
May 02, 2013	29.30	29.46	29.27	29.36	3,307,727	-0.04(-0.14%)
May 01, 2013	29.44	29.60	29.36	29.40	3,889,613	-0.08(-0.27%)
Apr 30, 2013	29.40	29.56	29.29	29.48	6,989,420	-0.45(-1.49%)
Apr 29, 2013	29.81	30.00	29.76	29.93	3,520,361	+0.15(+0.50%)
Apr 26, 2013	29.61	29.79	29.57	29.78	3,769,889	+0.21(+0.69%)
Apr 25, 2013	29.65	29.86	29.40	29.57	8,237,982	+0.26(+0.88%)
Apr 24, 2013	29.39	29.44	29.09	29.32	7,820,495	+0.13(+0.45%)
Apr 23, 2013	29.21	29.39	29.12	29.19	7,355,044	+0.27(+0.93%)
Apr 22, 2013	28.80	29.00	28.69	28.92	5,181,965	+0.12(+0.42%)
Apr 19, 2013	28.74	28.88	28.64	28.80	5,998,301	+0.03(+0.10%)
Apr 18, 2013	29.06	29.09	28.61	28.77	12,035,917	+0.03(+0.10%)
Apr 17, 2013	27.94	28.80	27.90	28.74	13,923,874	+0.55(+1.94%)
Apr 16, 2013	28.16	28.19	27.95	28.19	4,791,787	+0.09(+0.30%)
Apr 15, 2013	27.99	28.64	27.95	28.11	11,694,483	+0.43(+1.57%)
Apr 12, 2013	27.67	27.69	27.49	27.67	6,777,556	-0.03(-0.10%)
Apr 11, 2013	27.36	27.72	27.34	27.70	8,924,010	+0.44(+1.61%)
Apr 10, 2013	26.98	27.28	26.97	27.26	5,288,311	+0.25(+0.91%)
Apr 09, 2013	26.98	27.07	26.84	27.02	5,989,611	+0.14(+0.53%)
Apr 08, 2013	26.71	26.88	26.64	26.87	3,933,255	+0.16(+0.60%)
Apr 05, 2013	26.61	26.74	26.48	26.71	3,189,669	-0.11(-0.40%)
Apr 04, 2013	26.71	26.86	26.70	26.82	3,589,808	+0.01(+0.02%)
Apr 03, 2013	26.88	26.92	26.78	26.82	2,761,138	+0.00(+0.00%)
Apr 02, 2013	26.79	26.89	26.77	26.82	3,809,732	+0.05(+0.17%)
Apr 01, 2013	26.60	26.81	26.57	26.77	2,593,040	-0.01(-0.04%)
Mar 28, 2013	26.65	26.88	26.62	26.78	4,523,908	+0.30(+1.14%)
Mar 27, 2013	26.18	26.51	26.14	26.48	5,154,235	+0.22(+0.83%)
Mar 26, 2013	26.14	26.27	26.09	26.26	5,265,205	-0.19(-0.73%)
Mar 25, 2013	26.41	26.56	26.33	26.46	3,252,418	-0.06(-0.22%)
Mar 22, 2013	26.51	26.65	26.48	26.51	4,097,754	+0.24(+0.91%)
Mar 21, 2013	26.18	26.38	26.17	26.27	4,264,397	+0.07(+0.26%)
Mar 20, 2013	26.27	26.31	26.15	26.21	4,525,833	+0.08(+0.31%)
Mar 19, 2013	26.01	26.19	25.93	26.13	4,817,934	+0.37(+1.42%)
Mar 18, 2013	25.79	25.87	25.69	25.76	3,615,547	-0.10(-0.40%)
Mar 15, 2013	25.83	25.91	25.73	25.86	3,491,434	+0.05(+0.18%)
Mar 14, 2013	25.63	25.82	25.59	25.82	4,303,569	+0.34(+1.34%)
Mar 13, 2013	25.43	25.50	25.33	25.47	2,951,310	-0.02(-0.07%)
Mar 12, 2013	25.42	25.58	25.42	25.49	3,322,438	+0.00(+0.00%)
Mar 11, 2013	25.41	25.50	25.39	25.49	2,379,094	+0.04(+0.16%)
Mar 08, 2013	25.43	25.95	25.29	25.45	3,754,228	-0.14(-0.56%)
Mar 07, 2013	25.55	25.62	25.50	25.59	3,782,593	+0.10(+0.38%)
Mar 06, 2013	25.41	25.51	25.30	25.50	6,738,576	+0.03(+0.11%)
Mar 05, 2013	25.47	25.54	25.43	25.47	4,250,134	+0.17(+0.68%)
Mar 04, 2013	25.04	25.35	25.02	25.30	4,840,403	+0.05(+0.20%)
Mar 01, 2013	24.98	25.27	24.94	25.25	4,681,050	+0.11(+0.43%)
Feb 28, 2013	25.18	25.31	25.13	25.14	5,069,577	-0.14(-0.54%)
Feb 27, 2013	25.14	25.37	25.11	25.27	5,264,933	+0.05(+0.18%)
Feb 26, 2013	25.35	25.43	25.20	25.23	3,591,470	-0.03(-0.14%)
Feb 25, 2013	25.41	25.61	25.26	25.26	5,812,541	-0.51(-1.97%)
Feb 22, 2013	25.67	25.79	25.62	25.77	4,046,919	+0.21(+0.83%)
Feb 21, 2013	25.59	25.66	25.47	25.56	3,900,415	-0.31(-1.21%)
Feb 20, 2013	25.92	26.03	25.85	25.87	4,345,997	+0.02(+0.06%)
Feb 19, 2013	25.73	25.87	25.71	25.86	4,040,244	+0.20(+0.79%)
Feb 15, 2013	25.65	25.80	25.64	25.66	5,510,711	-0.02(-0.09%)
Feb 14, 2013	25.53	25.71	25.51	25.68	4,056,806	+0.06(+0.22%)
Feb 13, 2013	25.66	25.74	25.57	25.62	3,869,311	+0.03(+0.13%)
Feb 12, 2013	25.59	25.68	25.59	25.59	2,838,067	+0.00(+0.00%)
Feb 11, 2013	25.63	25.68	25.57	25.59	3,295,549	+0.01(+0.04%)
Feb 08, 2013	25.57	25.69	25.56	25.58	3,223,559	+0.11(+0.44%)
Feb 07, 2013	25.40	25.55	25.33	25.46	3,615,074	-0.08(-0.31%)
Feb 06, 2013	25.35	25.62	25.27	25.54	7,600,513	-0.05(-0.20%)
Feb 04, 2013	25.53	25.65	25.44	25.59	3,799,917	-0.10(-0.37%)
Feb 01, 2013	25.76	25.82	25.66	25.69	4,688,502	+0.04(+0.15%)
Jan 31, 2013	25.67	25.85	25.64	25.65	4,614,858	+0.01(+0.02%)
Jan 30, 2013	25.68	25.78	25.62	25.64	5,595,403	+0.02(+0.07%)
Jan 29, 2013	25.36	25.68	25.33	25.63	5,325,102	+0.57(+2.27%)
Jan 28, 2013	25.04	25.14	25.03	25.06	3,197,538	-0.12(-0.47%)
Jan 25, 2013	25.30	25.31	25.08	25.18	3,851,218	-0.03(-0.13%)
Jan 24, 2013	25.24	25.31	25.19	25.21	4,883,461	+0.00(+0.00%)
Jan 23, 2013	25.26	25.29	25.13	25.21	3,836,583	+0.04(+0.18%)
Jan 22, 2013	25.20	25.22	24.99	25.17	8,109,481	+0.46(+1.84%)
Jan 18, 2013	24.76	24.79	24.60	24.71	2,928,827	-0.04(-0.18%)
Jan 17, 2013	24.70	24.83	24.64	24.76	2,721,371	+0.05(+0.20%)
Jan 16, 2013	24.61	24.72	24.61	24.70	4,148,528	-0.01(-0.02%)
Jan 15, 2013	24.62	24.74	24.61	24.71	3,884,280	-0.18(-0.72%)
Jan 14, 2013	24.76	24.91	24.74	24.89	4,254,356	-0.16(-0.63%)
Jan 11, 2013	25.00	25.08	24.91	25.05	3,025,189	+0.03(+0.11%)
Jan 10, 2013	24.97	25.07	24.74	25.02	2,150,168	+0.12(+0.47%)
Jan 09, 2013	24.82	24.95	24.78	24.90	2,792,853	+0.01(+0.02%)
Jan 08, 2013	24.87	24.92	24.80	24.90	2,578,864	+0.00(+0.00%)
Jan 07, 2013	24.86	24.91	24.82	24.90	3,184,454	+0.01(+0.02%)
Jan 04, 2013	24.74	24.94	24.73	24.89	3,287,504	+0.16(+0.64%)
Jan 03, 2013	24.70	24.79	24.66	24.73	2,876,196	-0.08(-0.34%)
Jan 02, 2013	24.88	24.89	24.69	24.82	4,892,021	+0.37(+1.49%)
Dec 31, 2012	24.30	24.48	24.23	24.45	2,735,483	+0.14(+0.58%)
Dec 28, 2012	24.46	24.52	24.30	24.31	3,583,529	-0.14(-0.58%)
Dec 27, 2012	24.62	24.62	24.31	24.45	3,918,823	+0.01(+0.02%)
Dec 26, 2012	24.56	24.56	24.38	24.45	2,436,243	-0.10(-0.41%)
Dec 24, 2012	24.51	24.58	24.43	24.55	1,535,511	+0.00(+0.00%)
Dec 21, 2012	24.60	24.62	24.49	24.55	4,625,965	-0.20(-0.80%)
Dec 20, 2012	24.77	24.78	24.69	24.74	6,136,046	+0.10(+0.41%)
Dec 19, 2012	24.88	24.93	24.63	24.64	5,757,950	-0.17(-0.70%)
Dec 18, 2012	24.84	25.00	24.78	24.82	4,433,488	+0.01(+0.02%)
Dec 17, 2012	24.81	24.91	24.71	24.81	5,013,182	+0.00(+0.00%)
Dec 14, 2012	24.76	24.86	24.71	24.81	6,845,277	+0.10(+0.41%)
Dec 13, 2012	24.74	24.83	24.58	24.71	5,439,954	-0.15(-0.61%)
Dec 12, 2012	25.00	25.05	24.81	24.86	12,454,572	-0.09(-0.36%)
Dec 11, 2012	24.82	25.00	24.79	24.95	10,401,041	+0.23(+0.91%)
Dec 10, 2012	24.56	24.77	24.52	24.73	6,418,261	+0.37(+1.50%)
Dec 07, 2012	24.34	24.39	24.23	24.36	2,663,800	-0.08(-0.32%)
Dec 06, 2012	24.49	24.51	24.32	24.44	2,764,779	-0.03(-0.14%)
Dec 05, 2012	24.34	24.54	24.32	24.47	2,987,106	-0.04(-0.18%)
Dec 04, 2012	24.57	24.57	24.46	24.52	4,210,201	+0.33(+1.37%)
Nov 30, 2012	24.20	24.24	24.09	24.19	4,757,591	-0.22(-0.90%)
Nov 29, 2012	24.25	24.45	24.25	24.41	4,061,319	+0.24(+0.98%)
Nov 28, 2012	23.96	24.18	23.87	24.17	6,306,821	+0.14(+0.59%)
Nov 27, 2012	24.09	24.14	24.01	24.03	3,089,411	+0.00(+0.00%)
Nov 26, 2012	24.11	24.12	23.93	24.03	4,291,823	-0.25(-1.02%)
Nov 23, 2012	24.17	24.28	24.13	24.28	1,866,321	+0.34(+1.43%)
Nov 21, 2012	23.84	24.00	23.84	23.93	3,193,975	+0.08(+0.33%)
Nov 20, 2012	23.71	23.89	23.70	23.86	3,155,562	+0.02(+0.07%)
Nov 19, 2012	23.73	23.94	23.73	23.84	4,999,305	+0.23(+0.98%)
Nov 16, 2012	23.56	23.68	23.44	23.61	3,389,324	+0.03(+0.14%)
Nov 15, 2012	23.69	23.72	23.51	23.57	5,028,196	+0.01(+0.05%)
Nov 14, 2012	23.84	23.86	23.51	23.56	4,235,313	-0.19(-0.78%)
Nov 13, 2012	23.75	23.91	23.72	23.75	5,933,260	-0.12(-0.51%)
Nov 12, 2012	24.03	24.07	23.58	23.87	5,954,692	-0.29(-1.19%)
Nov 09, 2012	24.02	24.28	24.02	24.16	3,780,412	-0.07(-0.27%)
Nov 08, 2012	24.34	24.46	24.23	24.23	3,853,278	-0.37(-1.51%)
Nov 07, 2012	24.83	24.83	24.45	24.60	4,416,439	-0.21(-0.83%)
Nov 06, 2012	24.75	24.91	24.74	24.80	3,680,072	+0.25(+1.02%)
Nov 05, 2012	24.63	24.64	24.49	24.55	3,999,394	+0.32(+1.33%)
Nov 02, 2012	24.13	24.36	24.05	24.23	13,390,098	-0.65(-2.63%)
Nov 01, 2012	24.98	24.99	24.81	24.89	6,962,833	-0.02(-0.09%)
Oct 31, 2012	25.09	25.12	24.75	24.91	4,564,510	-0.25(-0.99%)
Oct 26, 2012	25.24	25.16	25.16	25.16	3,079,531	-0.03(-0.11%)
Oct 25, 2012	25.30	25.30	25.09	25.19	4,098,893	+0.11(+0.42%)
Oct 24, 2012	25.16	25.16	25.01	25.08	5,488,049	+0.23(+0.92%)
Oct 23, 2012	24.97	24.97	24.78	24.85	3,018,724	-0.29(-1.17%)
Oct 19, 2012	25.34	25.37	25.10	25.15	4,142,068	-0.23(-0.90%)
Oct 18, 2012	25.40	25.51	25.34	25.37	6,259,923	-0.22(-0.87%)
Oct 17, 2012	25.64	25.75	25.59	25.60	4,401,283	-0.29(-1.11%)
Oct 16, 2012	25.80	25.90	25.73	25.89	3,231,849	+0.23(+0.91%)
Oct 15, 2012	25.59	25.74	25.57	25.65	4,003,532	+0.23(+0.89%)
Oct 12, 2012	25.42	25.57	25.40	25.42	2,495,788	+0.06(+0.22%)
Oct 11, 2012	25.49	25.54	25.37	25.37	2,935,890	-0.17(-0.65%)
Oct 10, 2012	25.62	25.62	25.46	25.54	2,525,293	-0.08(-0.32%)
Oct 09, 2012	25.73	26.03	25.61	25.62	3,721,758	-0.42(-1.62%)
Oct 08, 2012	25.88	26.07	25.87	26.04	2,626,253	-0.24(-0.93%)
Oct 05, 2012	26.37	26.46	26.19	26.28	3,374,092	-0.04(-0.15%)
Oct 04, 2012	26.22	26.34	26.13	26.32	3,148,186	+0.30(+1.15%)
Oct 03, 2012	25.91	26.06	25.85	26.02	3,588,847	+0.02(+0.06%)
Oct 02, 2012	25.98	26.07	25.89	26.01	2,554,943	+0.27(+1.03%)
Oct 01, 2012	25.89	25.98	25.65	25.74	2,592,581	+0.09(+0.35%)
Sep 28, 2012	25.70	25.74	25.52	25.65	3,292,142	-0.29(-1.13%)
Sep 27, 2012	25.96	26.01	25.74	25.95	2,110,066	+0.12(+0.47%)
Sep 26, 2012	26.04	26.04	25.81	25.82	3,342,302	-0.28(-1.06%)
Sep 25, 2012	26.19	26.35	26.07	26.10	2,795,186	+0.08(+0.30%)
Sep 24, 2012	25.95	26.03	25.92	26.02	2,316,965	+0.09(+0.34%)
Sep 21, 2012	25.92	26.00	25.88	25.93	2,463,102	+0.09(+0.36%)
Sep 20, 2012	25.75	25.89	25.64	25.84	3,350,588	-0.08(-0.30%)
Sep 19, 2012	25.94	26.02	25.89	25.92	4,560,182	-0.22(-0.83%)
Sep 18, 2012	25.97	26.15	25.91	26.13	4,496,400	+0.29(+1.14%)
Sep 17, 2012	25.85	25.92	25.77	25.84	2,992,738	+0.38(+1.48%)
Sep 14, 2012	25.51	25.62	25.44	25.46	3,591,898	-0.44(-1.71%)
Sep 13, 2012	25.67	26.00	25.61	25.91	3,258,810	+0.42(+1.65%)
Sep 12, 2012	25.45	25.52	25.37	25.49	2,377,373	+0.04(+0.17%)
Sep 11, 2012	25.38	25.47	25.34	25.44	2,939,122	+0.32(+1.26%)
Sep 10, 2012	24.99	25.24	24.96	25.13	2,947,618	+0.08(+0.33%)
Sep 07, 2012	25.06	25.11	25.00	25.04	5,919,363	-0.40(-1.57%)
Sep 06, 2012	25.27	25.51	25.26	25.44	3,893,056	+0.31(+1.24%)
Sep 05, 2012	25.20	25.23	25.10	25.13	2,301,287	+0.08(+0.33%)
Sep 04, 2012	25.01	25.08	24.94	25.05	3,988,807	-0.19(-0.75%)
Aug 31, 2012	25.40	25.42	25.11	25.24	3,524,004	-0.03(-0.13%)
Aug 30, 2012	25.49	25.50	25.24	25.27	2,467,875	-0.09(-0.35%)
Aug 29, 2012	25.42	25.45	25.36	25.36	2,214,991	-0.43(-1.68%)
Aug 27, 2012	25.80	25.87	25.71	25.79	2,616,752	+0.03(+0.11%)
Aug 24, 2012	25.65	25.78	25.64	25.76	4,003,514	+0.19(+0.74%)
Aug 23, 2012	25.65	25.65	25.51	25.57	3,110,458	+0.13(+0.52%)
Aug 22, 2012	25.32	25.47	25.31	25.44	3,777,779	-0.12(-0.46%)
Aug 21, 2012	25.65	25.79	25.53	25.56	2,175,424	-0.09(-0.37%)
Aug 20, 2012	25.58	25.71	25.58	25.65	1,870,375	-0.05(-0.19%)
Aug 17, 2012	25.69	25.71	25.51	25.70	2,581,153	-0.19(-0.75%)
Aug 16, 2012	25.85	25.95	25.77	25.90	2,319,497	-0.05(-0.19%)
Aug 15, 2012	25.93	25.98	25.86	25.95	2,384,992	+0.06(+0.21%)
Aug 14, 2012	25.81	25.92	25.77	25.89	2,202,378	+0.07(+0.26%)
Aug 13, 2012	25.81	25.90	25.66	25.82	2,570,566	-0.16(-0.62%)
Aug 10, 2012	25.62	26.00	25.62	25.98	2,763,325	+0.08(+0.32%)
Aug 09, 2012	25.86	26.00	25.84	25.90	4,005,227	-0.27(-1.04%)
Aug 08, 2012	26.17	26.21	26.00	26.17	4,055,427	+0.30(+1.15%)
Aug 07, 2012	25.86	26.00	25.72	25.88	4,991,214	-0.03(-0.13%)
Aug 06, 2012	25.63	26.00	25.61	25.91	6,491,495	+0.30(+1.18%)
Aug 03, 2012	25.51	25.73	25.51	25.61	3,618,928	+0.21(+0.84%)
Aug 02, 2012	25.47	25.51	25.18	25.39	4,189,296	+0.03(+0.13%)