Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.87	28.26	27.61	27.76	3,978,943	-0.30(-1.08%)
Jul 30, 2012	27.55	28.32	27.28	28.07	3,066,386	+0.73(+2.66%)
Jul 27, 2012	26.98	27.61	26.78	27.34	4,551,875	+0.68(+2.54%)
Jul 26, 2012	26.38	27.13	26.32	26.66	11,338,298	+2.00(+8.09%)
Jul 25, 2012	24.35	25.15	24.04	24.67	3,874,441	+0.88(+3.70%)
Jul 24, 2012	23.30	24.12	23.30	23.79	2,487,496	+0.58(+2.48%)
Jul 23, 2012	23.27	23.61	23.03	23.21	1,965,514	-0.54(-2.29%)
Jul 20, 2012	23.47	23.99	23.33	23.75	1,868,715	+0.13(+0.54%)
Jul 19, 2012	23.53	23.99	23.44	23.63	1,408,576	+0.36(+1.55%)
Jul 18, 2012	23.10	23.41	22.97	23.27	1,747,071	-0.08(-0.35%)
Jul 17, 2012	23.29	23.45	22.66	23.35	2,323,490	-0.17(-0.73%)
Jul 16, 2012	23.96	23.98	23.32	23.52	1,549,398	-0.36(-1.51%)
Jul 13, 2012	23.80	23.99	23.53	23.88	2,238,262	+0.37(+1.59%)
Jul 12, 2012	23.50	23.70	22.70	23.51	4,994,398	-0.53(-2.19%)
Jul 11, 2012	24.36	24.58	23.65	24.03	3,948,206	-0.51(-2.07%)
Jul 10, 2012	25.78	25.96	24.32	24.54	2,300,437	-1.06(-4.13%)
Jul 09, 2012	25.58	25.76	25.23	25.60	2,174,508	-0.08(-0.30%)
Jul 06, 2012	25.90	26.28	25.39	25.67	2,220,374	-0.80(-3.02%)
Jul 05, 2012	26.55	26.82	26.30	26.47	2,592,388	-0.14(-0.52%)
Jul 03, 2012	26.29	26.92	26.20	26.61	2,130,539	+0.92(+3.57%)
Jul 02, 2012	25.63	25.96	25.34	25.69	2,109,470	+0.06(+0.25%)
Jun 29, 2012	25.84	26.14	25.06	25.63	3,965,944	+0.83(+3.35%)
Jun 28, 2012	25.13	25.38	24.15	24.80	3,456,947	-0.65(-2.56%)
Jun 27, 2012	25.83	25.84	25.10	25.45	2,497,500	-0.19(-0.74%)
Jun 26, 2012	26.16	26.48	25.28	25.64	4,574,833	-0.99(-3.71%)
Jun 25, 2012	25.46	26.69	25.25	26.63	3,142,776	+0.94(+3.65%)
Jun 22, 2012	25.60	25.92	25.23	25.69	2,116,935	+0.22(+0.87%)
Jun 21, 2012	26.12	26.48	25.45	25.47	2,993,260	-1.31(-4.90%)
Jun 20, 2012	26.46	27.38	26.18	26.78	4,169,581	-0.20(-0.73%)
Jun 19, 2012	27.17	27.36	26.69	26.98	2,649,474	+0.12(+0.45%)
Jun 18, 2012	26.33	27.02	26.08	26.86	3,330,069	+0.27(+1.02%)
Jun 15, 2012	26.76	26.91	26.35	26.59	7,436,643	-0.06(-0.21%)
Jun 14, 2012	26.81	26.96	26.17	26.64	4,143,195	+0.03(+0.10%)
Jun 13, 2012	26.38	27.07	26.11	26.62	4,858,700	+0.49(+1.87%)
Jun 12, 2012	25.12	26.17	25.06	26.13	4,194,065	+1.20(+4.83%)
Jun 11, 2012	25.52	25.67	24.67	24.93	3,148,153	-0.52(-2.04%)
Jun 08, 2012	24.70	25.64	24.52	25.45	1,933,963	+0.29(+1.13%)
Jun 07, 2012	26.12	26.17	24.74	25.16	3,619,018	-0.77(-2.96%)
Jun 06, 2012	26.34	26.54	25.49	25.93	3,858,708	+0.18(+0.71%)
Jun 05, 2012	25.77	25.90	25.41	25.74	3,526,141	-0.03(-0.10%)
Jun 04, 2012	25.75	25.90	25.15	25.77	4,323,475	+0.01(+0.05%)
Jun 01, 2012	24.31	25.87	24.13	25.76	6,225,655	+2.10(+8.89%)
May 31, 2012	24.20	24.53	23.34	23.65	3,224,987	-0.53(-2.17%)
May 30, 2012	23.60	24.43	23.25	24.18	4,027,703	-0.00(-0.01%)
May 29, 2012	25.30	25.30	24.04	24.18	4,035,187	-0.76(-3.04%)
May 25, 2012	24.90	25.30	24.66	24.94	2,258,227	+0.11(+0.43%)
May 24, 2012	24.91	25.20	24.33	24.83	5,843,983	+0.27(+1.10%)
May 23, 2012	23.15	24.58	22.34	24.56	5,644,381	+1.27(+5.43%)
May 22, 2012	23.38	24.17	23.11	23.30	3,719,583	-0.16(-0.67%)
May 21, 2012	22.85	23.53	22.69	23.45	2,047,583	+0.77(+3.40%)
May 18, 2012	22.94	23.48	22.58	22.68	4,333,739	+0.20(+0.89%)
May 17, 2012	21.57	22.88	21.52	22.48	5,089,607	+1.15(+5.41%)
May 16, 2012	21.26	22.38	21.15	21.33	5,374,568	+0.04(+0.18%)
May 15, 2012	22.47	22.68	21.21	21.29	5,856,579	-1.12(-5.01%)
May 14, 2012	22.56	23.20	22.36	22.41	4,977,656	-0.66(-2.85%)
May 11, 2012	23.42	23.72	23.03	23.07	2,810,592	-0.58(-2.44%)
May 10, 2012	24.18	24.22	23.25	23.65	3,998,232	-0.28(-1.15%)
May 09, 2012	22.78	24.38	22.74	23.92	6,114,694	+0.55(+2.36%)
May 08, 2012	23.67	23.86	23.06	23.37	4,924,858	-0.88(-3.62%)
May 07, 2012	24.01	24.54	23.77	24.25	3,138,028	+0.28(+1.15%)
May 04, 2012	24.04	24.69	23.87	23.97	3,865,921	-0.09(-0.39%)
May 03, 2012	24.36	24.39	23.19	24.07	6,149,039	-0.52(-2.12%)
May 02, 2012	24.58	24.88	24.29	24.59	3,425,237	-0.24(-0.96%)
May 01, 2012	25.06	25.30	24.66	24.83	3,583,768	-0.19(-0.78%)
Apr 30, 2012	24.19	25.18	24.02	25.02	5,389,909	+0.35(+1.42%)
Apr 27, 2012	23.80	25.06	23.80	24.67	10,200,401	+2.21(+9.82%)
Apr 26, 2012	21.66	22.50	21.38	22.46	6,975,291	+0.90(+4.16%)
Apr 25, 2012	20.80	21.67	20.55	21.57	3,171,569	+1.00(+4.84%)
Apr 24, 2012	20.52	20.78	20.41	20.57	1,471,962	+0.10(+0.49%)
Apr 23, 2012	20.48	20.71	20.04	20.47	2,563,419	-0.31(-1.48%)
Apr 20, 2012	21.24	21.40	20.75	20.78	1,676,110	-0.38(-1.78%)
Apr 19, 2012	21.17	21.61	20.90	21.15	2,970,564	+0.10(+0.48%)
Apr 18, 2012	21.10	21.46	20.76	21.05	2,016,907	-0.26(-1.24%)
Apr 17, 2012	20.61	21.52	20.43	21.32	3,092,433	+0.90(+4.42%)
Apr 16, 2012	20.96	21.14	20.28	20.41	2,587,145	-0.51(-2.43%)
Apr 13, 2012	21.35	21.43	20.80	20.92	2,799,975	-0.60(-2.80%)
Apr 12, 2012	20.31	21.69	20.31	21.52	3,507,852	+1.23(+6.09%)
Apr 11, 2012	20.81	20.81	20.24	20.29	2,691,048	-0.52(-2.50%)
Apr 10, 2012	20.23	20.86	20.01	20.81	3,347,249	+0.55(+2.69%)
Apr 09, 2012	20.41	20.67	20.12	20.26	2,854,574	-0.03(-0.12%)
Apr 05, 2012	20.62	20.71	20.22	20.29	3,296,646	-0.16(-0.80%)
Apr 04, 2012	20.73	20.78	20.42	20.45	3,982,686	-0.82(-3.86%)
Apr 03, 2012	21.91	21.92	21.09	21.27	4,441,453	-0.64(-2.92%)
Apr 02, 2012	20.92	21.97	20.91	21.91	4,088,321	+0.99(+4.73%)
Mar 30, 2012	20.83	20.99	20.63	20.92	2,702,973	+0.26(+1.27%)
Mar 29, 2012	20.69	20.71	20.40	20.66	3,026,142	-0.07(-0.33%)
Mar 28, 2012	20.96	21.00	20.60	20.73	4,793,586	-0.23(-1.11%)
Mar 27, 2012	21.61	21.62	20.95	20.96	3,566,387	-0.58(-2.71%)
Mar 26, 2012	21.50	21.61	21.19	21.54	2,242,167	+0.48(+2.26%)
Mar 23, 2012	20.78	21.13	20.66	21.07	2,074,485	+0.51(+2.47%)
Mar 22, 2012	20.36	20.65	20.24	20.56	1,784,648	-0.19(-0.91%)
Mar 21, 2012	21.16	21.23	20.73	20.75	2,727,134	-0.30(-1.43%)
Mar 20, 2012	20.56	21.13	20.27	21.05	3,690,158	+0.26(+1.27%)
Mar 19, 2012	21.19	21.42	20.78	20.78	2,875,384	-0.39(-1.86%)
Mar 16, 2012	20.93	21.58	20.86	21.18	7,612,939	+0.20(+0.96%)
Mar 15, 2012	21.13	21.45	20.85	20.98	3,435,262	-0.13(-0.59%)
Mar 14, 2012	21.82	21.82	20.98	21.10	5,809,205	-0.99(-4.48%)
Mar 13, 2012	22.02	22.45	21.98	22.09	4,765,555	+0.01(+0.03%)
Mar 12, 2012	22.78	22.88	21.98	22.09	5,724,213	-0.70(-3.08%)
Mar 09, 2012	22.58	23.09	22.33	22.79	3,062,025	+0.21(+0.92%)
Mar 08, 2012	22.48	22.75	22.13	22.58	2,383,671	+0.39(+1.78%)
Mar 07, 2012	22.14	22.32	21.85	22.19	3,493,240	+0.05(+0.23%)
Mar 06, 2012	22.04	22.19	21.79	22.14	4,038,661	-0.40(-1.78%)
Mar 05, 2012	22.67	22.68	22.37	22.54	3,358,311	-0.22(-0.96%)
Mar 02, 2012	23.00	23.02	22.60	22.76	2,312,584	-0.27(-1.17%)
Mar 01, 2012	22.84	23.34	22.64	23.03	2,819,595	+0.28(+1.21%)
Feb 29, 2012	23.47	23.80	22.56	22.75	6,739,790	-0.60(-2.55%)
Feb 28, 2012	22.96	23.44	22.67	23.35	4,232,110	+0.65(+2.87%)
Feb 27, 2012	23.01	23.04	22.52	22.69	3,360,401	-0.31(-1.33%)
Feb 24, 2012	23.41	23.70	22.90	23.00	3,057,533	-0.40(-1.70%)
Feb 23, 2012	23.59	23.69	23.24	23.40	4,081,856	+0.01(+0.03%)
Feb 22, 2012	22.86	23.69	22.56	23.39	4,515,540	+0.62(+2.74%)
Feb 21, 2012	22.45	22.96	22.16	22.77	3,669,340	+0.68(+3.08%)
Feb 17, 2012	22.90	22.96	21.93	22.09	5,319,648	-0.72(-3.14%)
Feb 16, 2012	20.05	23.17	19.58	22.81	13,760,783	+1.48(+6.96%)
Feb 15, 2012	21.43	21.67	21.29	21.32	2,970,852	+0.19(+0.88%)
Feb 14, 2012	21.51	21.64	20.99	21.14	4,016,079	-0.38(-1.77%)
Feb 13, 2012	21.82	21.90	21.39	21.52	2,727,614	-0.12(-0.55%)
Feb 10, 2012	21.64	21.81	21.44	21.64	4,627,711	-0.57(-2.58%)
Feb 09, 2012	22.43	22.64	22.05	22.21	3,935,492	+0.08(+0.37%)
Feb 08, 2012	22.56	22.95	22.10	22.13	2,900,269	-0.40(-1.77%)
Feb 07, 2012	22.84	23.01	22.36	22.53	3,114,012	-0.29(-1.26%)
Feb 06, 2012	22.50	23.06	22.44	22.81	4,272,361	+0.11(+0.49%)
Feb 03, 2012	23.09	23.25	22.57	22.70	2,861,406	-0.67(-2.85%)
Feb 02, 2012	23.49	23.77	23.11	23.37	3,356,668	+0.07(+0.32%)
Feb 01, 2012	23.48	23.62	23.19	23.29	2,194,557	-0.02(-0.08%)
Jan 31, 2012	23.96	24.05	22.88	23.31	3,342,173	-0.16(-0.69%)
Jan 30, 2012	24.12	24.17	23.36	23.47	2,903,986	-1.02(-4.15%)
Jan 27, 2012	23.60	24.71	23.60	24.49	3,247,738	+0.93(+3.97%)
Jan 26, 2012	23.95	24.15	23.47	23.55	4,089,303	+0.13(+0.56%)
Jan 25, 2012	21.41	23.60	21.21	23.42	4,352,650	+1.94(+9.02%)
Jan 24, 2012	21.98	22.01	21.42	21.49	2,214,487	-0.64(-2.87%)
Jan 23, 2012	21.95	22.40	21.94	22.12	2,038,937	+0.22(+1.00%)
Jan 20, 2012	22.41	22.45	21.78	21.90	3,314,451	-0.53(-2.36%)
Jan 19, 2012	22.35	22.87	22.20	22.43	3,164,467	+0.02(+0.11%)
Jan 18, 2012	22.21	22.45	21.98	22.41	2,767,332	+0.26(+1.15%)
Jan 17, 2012	23.41	23.52	22.07	22.15	3,297,988	-0.92(-3.97%)
Jan 13, 2012	22.95	23.07	22.41	23.07	2,794,166	-0.27(-1.18%)
Jan 12, 2012	23.70	23.94	23.09	23.34	2,019,557	-0.18(-0.77%)
Jan 11, 2012	24.02	24.09	23.12	23.52	2,495,126	-0.32(-1.36%)
Jan 10, 2012	24.15	24.27	23.80	23.85	2,500,995	+0.14(+0.58%)
Jan 09, 2012	23.60	23.97	23.39	23.71	2,343,259	+0.17(+0.74%)
Jan 06, 2012	23.82	23.90	23.44	23.54	2,345,263	-0.12(-0.53%)
Jan 05, 2012	23.25	24.00	22.98	23.66	2,806,196	+0.29(+1.23%)
Jan 04, 2012	23.65	24.19	23.35	23.37	2,899,674	+0.74(+3.25%)
Dec 30, 2011	22.58	22.78	22.41	22.64	2,750,400	+0.34(+1.54%)
Dec 29, 2011	21.64	22.38	21.50	22.30	2,569,306	+0.34(+1.56%)
Dec 28, 2011	22.64	22.64	21.64	21.95	2,731,426	-0.57(-2.52%)
Dec 27, 2011	22.78	22.88	22.36	22.52	1,105,096	-0.38(-1.66%)
Dec 23, 2011	23.05	23.09	22.76	22.90	1,952,135	-0.39(-1.69%)
Dec 21, 2011	23.54	23.73	23.04	23.29	2,916,168	-0.01(-0.03%)
Dec 20, 2011	23.14	23.85	23.07	23.30	2,918,924	+0.74(+3.26%)
Dec 19, 2011	23.03	23.26	22.51	22.56	3,247,246	-0.51(-2.21%)
Dec 16, 2011	23.11	23.44	22.75	23.07	6,152,463	+0.17(+0.76%)
Dec 15, 2011	24.31	24.44	22.80	22.90	5,168,265	-1.15(-4.79%)
Dec 14, 2011	24.58	24.65	23.69	24.05	4,820,796	-1.11(-4.41%)
Dec 13, 2011	26.15	26.62	24.93	25.16	2,881,821	-0.97(-3.70%)
Dec 12, 2011	25.92	26.16	25.62	26.13	1,823,804	-0.80(-2.96%)
Dec 09, 2011	26.38	27.05	26.25	26.93	1,789,723	+0.54(+2.06%)
Dec 08, 2011	26.97	26.99	26.15	26.38	1,636,889	-0.82(-3.00%)
Dec 07, 2011	27.16	27.34	26.83	27.20	1,419,646	+0.09(+0.34%)
Dec 06, 2011	26.35	27.51	26.22	27.11	2,757,012	+0.50(+1.87%)
Dec 05, 2011	26.54	27.40	26.36	26.61	2,044,565	-0.22(-0.81%)
Dec 02, 2011	27.73	27.78	26.57	26.83	2,795,419	-0.82(-2.95%)
Dec 01, 2011	28.00	28.24	27.49	27.64	2,174,111	-0.33(-1.18%)
Nov 30, 2011	26.48	27.99	26.45	27.97	3,476,772	+2.35(+9.17%)
Nov 29, 2011	25.37	25.91	25.33	25.62	2,396,987	+0.22(+0.88%)
Nov 28, 2011	26.42	26.52	25.08	25.40	4,746,871	-0.38(-1.47%)
Nov 25, 2011	25.75	26.28	25.69	25.78	1,114,201	-0.40(-1.54%)
Nov 23, 2011	26.61	26.75	25.99	26.18	2,345,895	-0.73(-2.72%)
Nov 22, 2011	26.85	27.19	26.51	26.91	3,141,047	+0.42(+1.59%)
Nov 21, 2011	27.13	27.19	26.11	26.49	3,352,717	-1.38(-4.97%)
Nov 18, 2011	28.20	28.54	27.62	27.88	2,076,919	-0.06(-0.22%)
Nov 17, 2011	28.73	28.87	27.78	27.94	3,218,591	-1.03(-3.56%)
Nov 16, 2011	28.80	29.55	28.60	28.97	2,071,966	-0.13(-0.45%)
Nov 15, 2011	28.96	29.45	28.70	29.10	1,934,303	+0.25(+0.86%)
Nov 14, 2011	29.23	29.60	28.68	28.85	1,793,795	-0.41(-1.40%)
Nov 11, 2011	28.99	29.44	28.65	29.26	3,334,407	+0.49(+1.70%)
Nov 10, 2011	28.56	29.12	28.14	28.77	2,958,676	+0.23(+0.80%)
Nov 09, 2011	28.32	29.47	28.21	28.54	4,756,907	-0.01(-0.04%)
Nov 08, 2011	29.24	29.24	28.45	28.55	2,762,683	-0.55(-1.90%)
Nov 07, 2011	28.64	29.32	28.62	29.11	3,487,134	+0.92(+3.26%)
Nov 04, 2011	28.12	28.26	27.32	28.19	2,392,294	-0.16(-0.55%)
Nov 03, 2011	27.97	28.52	27.47	28.34	3,374,219	+1.02(+3.73%)
Nov 02, 2011	27.43	27.61	26.82	27.32	4,319,732	+0.39(+1.45%)
Nov 01, 2011	26.15	27.54	25.90	26.93	4,674,009	-0.01(-0.02%)
Oct 31, 2011	26.86	27.25	26.62	26.94	2,691,510	-0.21(-0.78%)
Oct 28, 2011	26.21	27.18	26.21	27.15	5,680,954	+0.66(+2.48%)
Oct 27, 2011	28.16	28.27	26.26	26.49	7,750,306	-1.39(-4.99%)
Oct 26, 2011	28.42	28.54	27.44	27.88	4,514,854	-0.20(-0.73%)
Oct 25, 2011	27.86	28.58	27.19	28.09	4,498,661	+0.34(+1.23%)
Oct 24, 2011	27.42	28.20	27.36	27.75	4,177,770	+0.53(+1.94%)
Oct 21, 2011	27.77	27.93	26.86	27.22	6,306,162	+0.12(+0.44%)
Oct 20, 2011	28.70	28.75	26.70	27.10	10,404,060	-1.78(-6.15%)
Oct 19, 2011	30.06	30.27	28.42	28.88	22,063,542	-6.57(-18.55%)
Oct 18, 2011	35.00	35.57	33.79	35.45	4,040,430	-0.08(-0.23%)
Oct 17, 2011	36.79	36.85	35.22	35.53	2,258,934	-1.27(-3.44%)
Oct 14, 2011	36.80	37.00	36.25	36.80	2,297,407	+0.57(+1.56%)
Oct 13, 2011	36.53	36.74	35.87	36.23	2,413,482	-0.56(-1.52%)
Oct 12, 2011	37.15	37.31	36.31	36.79	2,891,316	+0.25(+0.68%)
Oct 11, 2011	36.35	36.70	35.22	36.54	3,911,837	+0.11(+0.29%)
Oct 10, 2011	36.29	36.63	36.01	36.44	1,483,459	+0.92(+2.59%)
Oct 07, 2011	37.15	37.25	34.99	35.52	3,670,360	-1.37(-3.70%)
Oct 06, 2011	36.22	37.04	35.99	36.89	3,241,615	+1.08(+3.02%)
Oct 05, 2011	35.16	36.43	34.63	35.81	4,391,905	+0.77(+2.20%)
Oct 04, 2011	35.70	35.91	33.58	35.04	5,537,552	-1.17(-3.24%)
Oct 03, 2011	37.76	37.87	36.12	36.21	2,852,078	-0.75(-2.02%)
Sep 30, 2011	36.85	38.08	36.79	36.95	2,169,567	-0.20(-0.55%)
Sep 29, 2011	37.05	37.90	36.64	37.16	2,902,787	+0.75(+2.06%)
Sep 28, 2011	38.43	38.62	36.38	36.41	2,631,637	-1.75(-4.59%)
Sep 27, 2011	39.80	39.87	37.96	38.16	2,921,686	-0.46(-1.19%)
Sep 26, 2011	37.34	38.87	36.94	38.62	3,218,206	+0.91(+2.40%)
Sep 23, 2011	39.01	39.01	36.84	37.71	5,179,037	-2.14(-5.37%)
Sep 22, 2011	39.88	40.46	39.25	39.85	4,963,832	-2.50(-5.89%)
Sep 21, 2011	42.85	43.85	42.28	42.35	2,929,936	-0.62(-1.44%)
Sep 20, 2011	42.18	43.82	41.95	42.97	2,898,803	+0.80(+1.90%)
Sep 19, 2011	42.32	42.84	41.67	42.17	2,253,160	-0.34(-0.79%)
Sep 16, 2011	42.25	42.93	41.66	42.50	4,028,339	+0.24(+0.56%)
Sep 15, 2011	42.69	42.73	41.31	42.27	3,403,955	-0.75(-1.75%)
Sep 14, 2011	43.15	43.89	42.71	43.02	2,266,571	-0.52(-1.20%)
Sep 13, 2011	43.10	44.09	42.63	43.54	2,801,488	+0.19(+0.44%)
Sep 12, 2011	43.53	44.12	42.07	43.35	2,979,239	-0.74(-1.68%)
Sep 09, 2011	44.26	45.09	43.50	44.09	3,150,601	-0.56(-1.25%)
Sep 08, 2011	44.80	44.99	44.24	44.65	2,574,723	+0.40(+0.91%)
Sep 07, 2011	42.69	44.32	42.59	44.24	2,292,751	+0.47(+1.06%)
Sep 06, 2011	44.06	45.38	43.38	43.78	4,563,892	-0.37(-0.83%)
Sep 02, 2011	43.55	44.43	43.49	44.14	3,132,963	+1.23(+2.86%)
Sep 01, 2011	42.82	43.59	42.36	42.91	2,776,180	+0.02(+0.06%)
Aug 31, 2011	43.00	43.41	42.29	42.89	2,907,070	-0.29(-0.68%)
Aug 30, 2011	43.19	43.62	42.56	43.18	2,365,672	+0.58(+1.37%)
Aug 29, 2011	42.81	42.89	41.63	42.60	2,241,018	+0.07(+0.16%)
Aug 26, 2011	41.89	42.59	40.80	42.53	2,253,221	+0.81(+1.94%)
Aug 25, 2011	40.27	42.11	39.98	41.72	3,220,415	+1.01(+2.48%)
Aug 24, 2011	40.80	41.12	39.87	40.71	4,810,169	-0.44(-1.07%)
Aug 23, 2011	41.58	42.05	40.60	41.15	4,133,073	-1.16(-2.74%)
Aug 22, 2011	40.61	42.59	40.58	42.31	4,940,668	+1.69(+4.16%)
Aug 19, 2011	39.79	41.16	39.78	40.62	5,896,661	+1.24(+3.15%)
Aug 18, 2011	39.86	39.94	39.11	39.38	3,110,602	-0.28(-0.70%)
Aug 17, 2011	39.60	40.41	39.25	39.66	3,084,001	+0.22(+0.55%)
Aug 16, 2011	40.02	40.10	39.25	39.44	3,101,183	-0.64(-1.61%)
Aug 15, 2011	38.83	40.23	38.29	40.08	4,135,624	+1.35(+3.49%)
Aug 12, 2011	38.95	38.96	37.98	38.73	2,983,175	-0.23(-0.59%)
Aug 11, 2011	38.21	39.58	37.43	38.96	5,441,439	+0.19(+0.50%)
Aug 10, 2011	37.49	39.76	36.99	38.77	7,008,257	+1.29(+3.44%)
Aug 09, 2011	35.23	37.61	35.59	37.48	6,732,382	+2.08(+5.88%)
Aug 08, 2011	35.23	36.81	35.02	35.40	8,813,931	+0.50(+1.42%)
Aug 05, 2011	34.39	35.21	33.88	34.90	7,630,665	+0.77(+2.25%)
Aug 04, 2011	36.59	36.73	33.57	34.14	5,749,572	-2.03(-5.62%)
Aug 03, 2011	36.05	36.54	35.46	36.17	4,872,786	+0.48(+1.34%)
Aug 02, 2011	35.42	36.40	35.07	35.69	4,602,241	+0.56(+1.59%)