L'Oreal Company ADR (OP: LRLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	35.40	35.72	35.36	35.53	38,332	+0.42(+1.19%)
Apr 29, 2013	34.76	35.20	34.68	35.11	115,878	+1.37(+4.07%)
Apr 26, 2013	33.72	34.04	33.70	33.74	88,349	-0.30(-0.88%)
Apr 25, 2013	34.23	34.25	33.86	34.04	49,288	-0.61(-1.76%)
Apr 24, 2013	34.06	34.70	34.01	34.65	58,939	+0.73(+2.15%)
Apr 23, 2013	33.44	34.00	33.44	33.92	93,001	+1.11(+3.38%)
Apr 22, 2013	32.57	32.90	32.40	32.81	255,586	-0.23(-0.70%)
Apr 19, 2013	32.82	33.15	32.81	33.04	260,493	+1.16(+3.64%)
Apr 18, 2013	31.82	31.93	31.59	31.88	63,151	+0.46(+1.46%)
Apr 17, 2013	31.86	32.00	31.39	31.42	54,786	-0.77(-2.39%)
Apr 16, 2013	32.20	32.26	31.86	32.19	52,530	+0.26(+0.81%)
Apr 15, 2013	32.03	32.25	31.93	31.93	32,308	-0.48(-1.48%)
Apr 12, 2013	32.13	32.46	32.13	32.41	19,052	-0.16(-0.49%)
Apr 11, 2013	32.54	32.74	32.47	32.57	38,200	+0.24(+0.74%)
Apr 10, 2013	31.81	32.52	31.81	32.33	45,865	+0.54(+1.70%)
Apr 09, 2013	31.80	31.93	31.61	31.79	36,643	-0.58(-1.79%)
Apr 08, 2013	32.34	32.37	32.13	32.37	43,962	+0.64(+2.02%)
Apr 05, 2013	31.50	31.78	31.48	31.73	37,133	-0.38(-1.18%)
Apr 04, 2013	32.15	32.34	31.88	32.11	47,971	-0.58(-1.77%)
Apr 03, 2013	32.80	32.89	32.56	32.69	95,716	+0.28(+0.86%)
Apr 02, 2013	32.15	32.64	32.10	32.41	49,752	+0.74(+2.34%)
Apr 01, 2013	31.86	31.86	31.50	31.67	38,505	+0.02(+0.06%)
Mar 28, 2013	31.59	31.84	31.55	31.65	49,621	+0.89(+2.89%)
Mar 27, 2013	30.40	30.87	30.40	30.76	44,946	-0.49(-1.57%)
Mar 26, 2013	31.12	31.34	31.10	31.25	50,878	-0.13(-0.41%)
Mar 25, 2013	31.90	31.99	31.27	31.38	37,908	+0.06(+0.19%)
Mar 22, 2013	31.03	31.46	30.96	31.32	54,170	+0.19(+0.61%)
Mar 21, 2013	31.01	31.18	30.76	31.13	74,299	-0.72(-2.26%)
Mar 20, 2013	31.71	31.95	31.56	31.85	35,729	+0.75(+2.41%)
Mar 19, 2013	31.26	31.34	30.90	31.10	60,866	-0.34(-1.08%)
Mar 18, 2013	31.10	31.59	31.10	31.44	35,302	+0.06(+0.19%)
Mar 15, 2013	31.25	31.69	31.25	31.38	40,008	+0.08(+0.26%)
Mar 14, 2013	30.91	31.38	30.91	31.30	31,802	+0.12(+0.38%)
Mar 13, 2013	31.15	31.24	30.98	31.18	42,138	+0.37(+1.20%)
Mar 12, 2013	31.01	31.04	30.80	30.81	50,604	-0.26(-0.84%)
Mar 11, 2013	30.88	31.08	30.88	31.07	39,194	+0.05(+0.16%)
Mar 08, 2013	31.04	31.06	30.69	31.02	80,727	-0.02(-0.06%)
Mar 07, 2013	30.40	31.09	30.40	31.04	64,142	+0.94(+3.12%)
Mar 06, 2013	30.03	30.17	29.96	30.10	394,422	-0.06(-0.20%)
Mar 05, 2013	30.09	30.20	29.98	30.16	103,085	+0.16(+0.53%)
Mar 04, 2013	29.83	30.00	29.75	30.00	40,156	+0.03(+0.10%)
Mar 01, 2013	29.66	30.00	29.59	29.97	55,559	+0.07(+0.23%)
Feb 28, 2013	29.90	30.00	29.81	29.90	44,856	+0.13(+0.44%)
Feb 27, 2013	29.55	29.90	29.55	29.77	62,946	+0.52(+1.78%)
Feb 26, 2013	29.50	29.70	29.06	29.25	101,497	+0.00(+0.00%)
Feb 25, 2013	30.50	30.65	20.42	29.25	221,846	-0.56(-1.88%)
Feb 22, 2013	29.39	29.82	29.35	29.81	39,791	+0.91(+3.15%)
Feb 21, 2013	29.18	29.20	28.80	28.90	228,890	-0.63(-2.13%)
Feb 20, 2013	30.06	30.15	29.51	29.53	113,769	-0.37(-1.24%)
Feb 19, 2013	29.68	29.95	29.68	29.90	194,507	+0.42(+1.42%)
Feb 15, 2013	29.72	29.89	29.36	29.48	48,664	-0.21(-0.71%)
Feb 14, 2013	29.88	29.90	29.58	29.69	28,271	-0.61(-2.01%)
Feb 13, 2013	30.26	30.40	30.13	30.30	30,577	+0.09(+0.30%)
Feb 12, 2013	29.86	30.25	29.86	30.21	45,197	+1.13(+3.89%)
Feb 11, 2013	29.30	29.30	28.90	29.08	106,254	+0.10(+0.36%)
Feb 08, 2013	28.85	29.10	28.85	28.98	31,779	-0.08(-0.29%)
Feb 07, 2013	29.35	29.49	28.82	29.06	57,925	-0.61(-2.06%)
Feb 06, 2013	29.52	29.69	29.43	29.67	44,906	+0.37(+1.26%)
Feb 04, 2013	29.85	29.85	29.25	29.30	55,686	-1.35(-4.40%)
Feb 01, 2013	30.28	30.66	30.21	30.65	29,123	+0.98(+3.30%)
Jan 31, 2013	30.00	30.03	29.60	29.67	67,443	-1.05(-3.41%)
Jan 30, 2013	30.73	30.94	30.71	30.72	48,395	+0.16(+0.52%)
Jan 29, 2013	30.07	30.65	30.07	30.56	45,180	+0.56(+1.87%)
Jan 28, 2013	30.15	30.15	29.96	30.00	58,991	-0.05(-0.17%)
Jan 25, 2013	29.90	30.13	29.71	30.05	60,126	+0.71(+2.42%)
Jan 24, 2013	29.25	29.55	29.20	29.34	75,869	+0.04(+0.14%)
Jan 23, 2013	29.00	29.35	29.00	29.30	50,276	+0.31(+1.07%)
Jan 22, 2013	29.05	29.05	28.75	28.99	50,881	+0.08(+0.28%)
Jan 18, 2013	28.84	28.91	28.68	28.91	51,130	-0.16(-0.55%)
Jan 17, 2013	28.95	29.08	28.80	29.07	44,635	+0.72(+2.54%)
Jan 16, 2013	28.39	28.55	28.25	28.35	31,871	-0.05(-0.18%)
Jan 15, 2013	28.35	28.42	28.08	28.40	30,682	+0.22(+0.78%)
Jan 14, 2013	27.91	28.19	27.87	28.18	32,608	+0.36(+1.29%)
Jan 12, 2013	27.76	27.88	27.65	27.82	54,500	+0.00(+0.00%)
Jan 11, 2013	27.76	27.88	27.65	27.82	54,500	+0.09(+0.32%)
Jan 10, 2013	27.60	27.84	27.41	27.73	31,661	+0.32(+1.17%)
Jan 09, 2013	27.22	27.50	27.22	27.41	43,416	-0.02(-0.07%)
Jan 08, 2013	27.40	27.49	27.26	27.43	42,850	+0.10(+0.37%)
Jan 07, 2013	27.35	27.46	27.14	27.33	64,035	-0.46(-1.66%)
Jan 04, 2013	27.31	27.83	27.31	27.79	71,356	+0.40(+1.46%)
Jan 03, 2013	27.61	27.72	27.39	27.39	29,502	-0.92(-3.25%)
Jan 02, 2013	28.31	28.37	28.11	28.31	39,967	+0.33(+1.18%)
Dec 31, 2012	27.60	28.30	27.60	27.98	46,125	+0.38(+1.38%)
Dec 28, 2012	27.84	27.90	27.45	27.60	46,334	-0.34(-1.22%)
Dec 27, 2012	27.90	28.03	27.80	27.94	73,870	+0.23(+0.83%)
Dec 26, 2012	27.56	27.91	27.56	27.71	49,753	+0.11(+0.40%)
Dec 24, 2012	27.64	28.00	27.55	27.60	35,161	-0.16(-0.58%)
Dec 21, 2012	27.70	27.95	27.64	27.76	97,280	-0.13(-0.47%)
Dec 20, 2012	27.76	27.89	27.74	27.89	62,160	+0.19(+0.69%)
Dec 19, 2012	27.80	27.89	27.61	27.70	67,590	+0.34(+1.24%)
Dec 18, 2012	27.30	27.49	27.16	27.36	50,495	+0.07(+0.26%)
Dec 17, 2012	27.25	27.29	27.10	27.29	39,110	+0.12(+0.44%)
Dec 14, 2012	27.10	27.38	27.09	27.17	53,111	+0.01(+0.04%)
Dec 13, 2012	27.32	27.45	27.02	27.16	44,419	-0.21(-0.77%)
Dec 12, 2012	27.35	27.69	27.35	27.37	74,042	-0.17(-0.62%)
Dec 11, 2012	27.55	27.68	27.41	27.54	74,652	+0.33(+1.21%)
Dec 10, 2012	27.11	27.30	27.11	27.21	46,379	+0.11(+0.41%)
Dec 07, 2012	27.01	27.20	26.99	27.10	181,666	-0.15(-0.55%)
Dec 06, 2012	27.37	27.37	27.14	27.25	33,868	-0.17(-0.62%)
Dec 05, 2012	27.39	27.52	27.25	27.42	66,177	-0.01(-0.04%)
Dec 04, 2012	27.47	27.64	27.30	27.43	62,544	+0.28(+1.03%)
Nov 30, 2012	27.22	27.40	27.07	27.15	63,191	-0.15(-0.55%)
Nov 29, 2012	27.24	27.37	27.10	27.30	28,118	+0.24(+0.89%)
Nov 28, 2012	26.85	27.13	26.83	27.06	74,310	+0.24(+0.89%)
Nov 27, 2012	26.93	27.05	26.80	26.82	43,629	-0.18(-0.67%)
Nov 26, 2012	26.95	27.11	26.85	27.00	33,400	-0.05(-0.18%)
Nov 24, 2012	26.69	27.05	26.69	27.05	27,171	+0.00(+0.00%)
Nov 23, 2012	26.69	27.05	26.69	27.05	27,171	+0.71(+2.70%)
Nov 21, 2012	26.42	26.42	26.30	26.34	35,108	+0.07(+0.27%)
Nov 20, 2012	26.10	26.28	26.00	26.27	39,984	+0.22(+0.84%)
Nov 19, 2012	25.49	26.05	25.49	26.05	42,801	+0.89(+3.54%)
Nov 16, 2012	25.35	25.38	24.95	25.16	55,667	+0.02(+0.08%)
Nov 15, 2012	25.15	25.34	25.11	25.14	32,186	-0.01(-0.04%)
Nov 14, 2012	25.36	25.37	25.00	25.15	23,555	+0.00(+0.00%)
Nov 13, 2012	24.97	25.49	24.97	25.15	53,534	-0.18(-0.71%)
Nov 12, 2012	25.07	25.33	25.07	25.33	128,155	+0.14(+0.56%)
Nov 09, 2012	24.76	25.25	24.76	25.19	265,754	+0.73(+2.98%)
Nov 08, 2012	24.53	24.78	24.36	24.46	46,170	-0.05(-0.20%)
Nov 07, 2012	24.79	24.79	24.30	24.51	38,856	-0.60(-2.39%)
Nov 06, 2012	25.09	25.34	25.00	25.11	74,350	-0.16(-0.63%)
Nov 05, 2012	25.19	25.28	25.07	25.27	42,922	-0.40(-1.56%)
Nov 02, 2012	25.59	25.99	25.59	25.67	26,252	-0.03(-0.12%)
Nov 01, 2012	25.40	25.75	25.40	25.70	25,282	+0.19(+0.74%)
Oct 31, 2012	25.41	25.84	25.25	25.51	43,819	+0.17(+0.67%)
Oct 26, 2012		25.34	25.34	25.34	0	+0.28(+1.12%)
Oct 25, 2012	25.27	25.31	25.00	25.06	33,734	-0.02(-0.08%)
Oct 24, 2012	25.13	25.17	25.00	25.08	26,362	+0.01(+0.04%)
Oct 23, 2012	25.16	25.24	24.94	25.07	24,473	-1.10(-4.20%)
Oct 19, 2012	26.17	26.39	26.14	26.17	22,050	-0.05(-0.19%)
Oct 18, 2012	26.17	26.45	26.10	26.22	21,770	-0.47(-1.76%)
Oct 17, 2012	26.36	26.70	26.36	26.69	22,229	+0.45(+1.71%)
Oct 16, 2012	25.43	26.30	25.43	26.24	48,527	+0.78(+3.06%)
Oct 15, 2012	25.21	25.50	25.20	25.46	25,366	+0.47(+1.88%)
Oct 12, 2012	25.00	25.20	24.87	24.99	35,371	+0.13(+0.52%)
Oct 11, 2012	24.88	25.09	24.79	24.86	22,223	+0.49(+2.01%)
Oct 10, 2012	24.55	24.63	24.31	24.37	21,060	-0.07(-0.29%)
Oct 09, 2012	24.86	24.94	24.35	24.44	30,110	-0.70(-2.78%)
Oct 08, 2012	25.06	25.26	25.06	25.14	20,511	-0.16(-0.63%)
Oct 06, 2012	25.45	25.54	25.25	25.30	17,533	+0.00(+0.00%)
Oct 05, 2012	25.45	25.54	25.25	25.30	17,533	-0.04(-0.16%)
Oct 04, 2012	25.29	25.37	25.18	25.34	34,604	+0.39(+1.56%)
Oct 03, 2012	25.09	25.10	24.85	24.95	63,056	-0.22(-0.87%)
Oct 02, 2012	25.28	25.42	25.06	25.17	25,573	+0.10(+0.40%)
Oct 01, 2012	25.12	25.43	25.05	25.07	48,659	+0.37(+1.50%)
Sep 28, 2012	24.94	25.04	24.61	24.70	45,415	-0.83(-3.25%)
Sep 27, 2012	25.19	25.55	25.12	25.53	34,160	+0.63(+2.53%)
Sep 26, 2012	24.90	25.03	24.86	24.90	23,583	-0.30(-1.19%)
Sep 25, 2012	25.30	25.52	25.01	25.20	32,079	+0.07(+0.28%)
Sep 24, 2012	25.03	25.29	24.96	25.13	35,715	-0.14(-0.55%)
Sep 21, 2012	25.32	25.43	25.20	25.27	38,631	+0.18(+0.72%)
Sep 20, 2012	25.14	25.22	24.90	25.09	30,279	-0.36(-1.41%)
Sep 19, 2012	25.19	25.48	25.13	25.45	56,877	+0.23(+0.91%)
Sep 18, 2012	25.32	25.45	25.12	25.22	69,037	-0.21(-0.83%)
Sep 17, 2012	25.41	25.61	25.38	25.43	97,355	-0.03(-0.12%)
Sep 14, 2012	25.16	25.68	25.16	25.46	36,167	-0.11(-0.43%)
Sep 13, 2012	25.02	25.66	24.94	25.57	69,504	+0.67(+2.69%)
Sep 12, 2012	24.87	25.06	24.81	24.90	65,866	-0.23(-0.92%)
Sep 11, 2012	24.83	25.16	24.83	25.13	67,973	+0.59(+2.40%)
Sep 10, 2012	24.70	24.85	24.54	24.54	38,967	-0.61(-2.43%)
Sep 07, 2012	25.20	25.20	24.96	25.15	35,023	-0.37(-1.45%)
Sep 06, 2012	24.94	25.55	24.94	25.52	34,912	+0.39(+1.55%)
Sep 05, 2012	25.17	25.18	25.01	25.13	28,201	+0.31(+1.25%)
Sep 04, 2012	24.85	24.92	24.72	24.82	24,544	+0.37(+1.51%)
Aug 31, 2012	24.27	24.59	24.26	24.45	24,452	+0.47(+1.96%)
Aug 30, 2012	24.09	24.14	23.82	23.98	26,608	-0.17(-0.70%)
Aug 29, 2012	24.15	24.25	24.08	24.15	35,546	-0.97(-3.86%)
Aug 27, 2012	25.01	25.33	25.01	25.12	25,587	+0.01(+0.04%)
Aug 24, 2012	24.76	25.16	24.76	25.11	65,791	+0.15(+0.60%)
Aug 23, 2012	24.92	25.06	24.79	24.96	54,072	-0.02(-0.08%)
Aug 22, 2012	24.91	25.09	24.78	24.98	55,319	-0.36(-1.42%)
Aug 21, 2012	25.25	25.51	25.22	25.34	39,136	+0.32(+1.28%)
Aug 20, 2012	24.87	25.06	24.87	25.02	121,972	+0.30(+1.21%)
Aug 17, 2012	24.62	24.75	24.53	24.72	26,591	-0.27(-1.08%)
Aug 16, 2012	24.63	25.00	24.63	24.99	39,415	+0.25(+1.01%)
Aug 15, 2012	24.70	24.88	24.67	24.74	37,116	-0.05(-0.20%)
Aug 14, 2012	24.75	24.91	24.66	24.79	33,483	+0.04(+0.16%)
Aug 13, 2012	24.80	24.88	24.68	24.75	19,152	+0.02(+0.08%)
Aug 11, 2012	24.60	24.82	24.49	24.73	20,061	+0.00(+0.00%)
Aug 10, 2012	24.60	24.82	24.49	24.73	20,061	-0.50(-1.98%)
Aug 09, 2012	24.87	25.24	24.87	25.23	42,458	+0.45(+1.82%)
Aug 08, 2012	24.75	24.93	24.71	24.78	22,087	-0.26(-1.04%)
Aug 07, 2012	25.17	25.20	25.04	25.04	28,236	-0.16(-0.63%)
Aug 06, 2012	24.97	25.28	24.97	25.20	26,404	+0.30(+1.20%)
Aug 03, 2012	24.31	24.92	24.31	24.90	19,894	+1.14(+4.80%)
Aug 02, 2012	24.09	24.21	23.64	23.76	39,792	-0.35(-1.45%)
Aug 01, 2012	24.06	24.30	24.05	24.11	24,702	+0.12(+0.50%)
Jul 31, 2012	23.98	24.20	23.92	23.99	53,562	-0.15(-0.62%)
Jul 30, 2012	24.15	24.53	24.05	24.14	22,873	-0.56(-2.27%)
Jul 27, 2012	24.11	24.76	24.11	24.70	47,166	+0.68(+2.83%)
Jul 26, 2012	23.56	24.03	23.56	24.02	59,010	+1.36(+6.00%)
Jul 25, 2012	22.74	22.79	22.46	22.66	25,258	+0.07(+0.31%)
Jul 24, 2012	22.85	22.85	22.37	22.59	48,879	-0.25(-1.09%)
Jul 23, 2012	22.76	22.93	22.70	22.84	45,995	-0.45(-1.93%)
Jul 20, 2012	23.40	23.49	23.29	23.29	58,125	-0.46(-1.94%)
Jul 19, 2012	23.64	23.85	23.60	23.75	33,377	+0.18(+0.77%)
Jul 18, 2012	23.19	23.60	23.19	23.57	26,436	+0.43(+1.86%)
Jul 17, 2012	23.13	23.18	22.86	23.14	23,887	+0.60(+2.66%)
Jul 16, 2012	22.42	22.66	22.34	22.54	36,728	+0.14(+0.63%)
Jul 14, 2012	22.15	22.46	22.15	22.40	32,180	+0.00(+0.00%)
Jul 13, 2012	22.15	22.46	22.15	22.40	32,180	+0.25(+1.13%)
Jul 12, 2012	22.09	22.17	21.90	22.15	38,845	-0.21(-0.94%)
Jul 11, 2012	22.57	22.58	22.24	22.36	21,061	-0.39(-1.71%)
Jul 10, 2012	22.86	22.94	22.72	22.75	47,940	+0.10(+0.44%)
Jul 09, 2012	22.65	22.74	22.52	22.65	54,827	-0.03(-0.13%)
Jul 06, 2012	22.75	22.85	22.64	22.68	27,673	-0.43(-1.86%)
Jul 05, 2012	22.97	23.16	22.85	23.11	73,212	-0.59(-2.49%)
Jul 03, 2012	23.45	23.75	23.45	23.70	19,004	+0.28(+1.20%)
Jul 02, 2012	23.20	23.42	23.14	23.42	20,641	+0.02(+0.09%)
Jun 30, 2012	22.97	23.40	22.97	23.40	53,503	+0.00(+0.00%)
Jun 29, 2012	22.97	23.40	22.97	23.40	53,503	+1.29(+5.83%)
Jun 28, 2012	22.10	22.18	21.90	22.11	187,104	-0.22(-0.99%)
Jun 27, 2012	22.15	22.40	22.06	22.33	163,616	+0.26(+1.18%)
Jun 26, 2012	21.95	22.07	21.85	22.07	111,359	+0.09(+0.41%)
Jun 25, 2012	21.91	21.99	21.74	21.98	84,362	-0.37(-1.66%)
Jun 22, 2012	22.27	22.39	22.16	22.35	53,978	-0.08(-0.35%)
Jun 21, 2012	22.71	22.83	22.43	22.43	94,272	-0.31(-1.36%)
Jun 20, 2012	22.48	22.84	22.48	22.74	74,566	-0.46(-1.98%)
Jun 19, 2012	22.91	23.30	22.91	23.20	40,864	+0.25(+1.09%)
Jun 18, 2012	22.90	23.13	22.86	22.95	52,831	-0.08(-0.35%)
Jun 15, 2012	22.95	23.05	22.87	23.03	37,470	-0.30(-1.29%)
Jun 14, 2012	23.23	23.35	23.17	23.33	28,366	+0.18(+0.78%)
Jun 13, 2012	23.12	23.37	23.09	23.15	35,988	+0.04(+0.17%)
Jun 12, 2012	22.94	23.11	22.71	23.11	41,871	+0.11(+0.48%)
Jun 11, 2012	23.20	23.20	23.00	23.00	21,448	+0.10(+0.44%)
Jun 08, 2012	22.62	22.92	22.61	22.90	42,780	+0.20(+0.88%)
Jun 07, 2012	23.02	23.02	21.18	22.70	38,980	+0.05(+0.22%)
Jun 06, 2012	22.10	22.65	22.10	22.65	65,355	+0.59(+2.67%)
Jun 05, 2012	21.96	22.12	21.93	22.06	45,298	-0.09(-0.41%)
Jun 04, 2012	22.07	22.18	21.92	22.15	40,614	+0.17(+0.77%)
Jun 02, 2012	21.86	22.16	21.76	21.98	54,970	+0.00(+0.00%)
Jun 01, 2012	21.86	22.16	21.76	21.98	54,970	-0.57(-2.53%)
May 31, 2012	22.46	22.64	22.21	22.55	83,103	+0.12(+0.53%)
May 30, 2012	22.57	22.57	22.37	22.43	60,740	-0.72(-3.11%)
May 29, 2012	23.10	23.19	22.92	23.15	68,109	+0.47(+2.07%)
May 25, 2012	22.35	22.84	22.35	22.68	854,489	+0.09(+0.40%)
May 24, 2012	22.68	22.74	22.45	22.59	35,068	-0.21(-0.92%)
May 23, 2012	22.94	22.94	22.42	22.80	46,423	-0.22(-0.96%)
May 22, 2012	23.25	23.31	22.98	23.02	254,578	-0.62(-2.62%)
May 21, 2012	23.37	23.64	23.36	23.64	47,371	+0.33(+1.42%)
May 18, 2012	23.15	23.41	23.15	23.31	88,764	-0.22(-0.93%)
May 17, 2012	23.55	23.69	23.41	23.53	111,726	+0.08(+0.34%)
May 16, 2012	23.43	23.64	23.38	23.45	36,894	-0.06(-0.26%)
May 15, 2012	23.50	23.67	23.42	23.51	243,882	+0.14(+0.60%)
May 14, 2012	23.19	23.45	23.07	23.37	47,795	-0.27(-1.14%)
May 11, 2012	23.30	23.75	23.30	23.64	46,938	+0.49(+2.13%)
May 10, 2012	23.29	23.34	23.05	23.15	31,367	-0.49(-2.09%)
May 09, 2012	23.63	23.69	23.21	23.64	46,441	+0.10(+0.42%)
May 08, 2012	23.71	23.84	23.34	23.54	36,053	-0.77(-3.17%)
May 07, 2012	24.14	24.37	24.03	24.31	155,671	+0.41(+1.72%)
May 04, 2012	24.16	24.16	23.77	23.90	23,212	-0.47(-1.93%)
May 03, 2012	24.39	24.54	24.29	24.37	35,669	-0.13(-0.53%)
May 02, 2012	24.01	24.50	24.01	24.50	76,870	+0.11(+0.45%)