Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	58.45	58.65	57.18	57.25	1,161,833	-1.78(-3.01%)
May 30, 2013	57.78	59.06	57.71	59.03	1,205,574	+1.29(+2.24%)
May 29, 2013	57.39	58.00	57.25	57.74	524,491	-0.22(-0.38%)
May 28, 2013	57.60	57.98	57.49	57.96	913,657	+1.12(+1.97%)
May 24, 2013	56.66	56.98	56.54	56.84	513,644	-0.15(-0.26%)
May 23, 2013	56.13	57.00	55.62	56.99	702,060	+0.15(+0.27%)
May 22, 2013	57.27	58.14	56.48	56.84	519,086	-0.44(-0.76%)
May 21, 2013	56.86	57.71	56.86	57.27	504,191	+0.53(+0.93%)
May 20, 2013	57.50	57.50	56.47	56.74	1,038,470	-0.87(-1.51%)
May 17, 2013	56.99	57.88	56.88	57.61	837,222	+0.92(+1.61%)
May 16, 2013	56.19	57.04	56.17	56.70	978,441	+0.38(+0.67%)
May 15, 2013	55.35	56.33	55.34	56.32	743,158	+1.59(+2.91%)
May 13, 2013	54.88	54.93	54.44	54.73	830,119	-0.15(-0.28%)
May 10, 2013	54.38	54.94	54.23	54.88	702,203	+0.67(+1.23%)
May 09, 2013	54.23	54.67	53.84	54.22	624,506	-0.14(-0.25%)
May 08, 2013	53.05	54.35	52.97	54.35	942,993	+1.16(+2.17%)
May 07, 2013	52.67	53.43	52.57	53.20	802,331	+0.54(+1.02%)
May 06, 2013	52.38	52.78	52.15	52.66	659,016	+0.24(+0.46%)
May 03, 2013	51.80	52.79	51.23	52.42	544,672	+1.19(+2.32%)
May 02, 2013	50.84	51.33	50.50	51.23	544,239	+0.64(+1.27%)
May 01, 2013	52.04	52.39	50.52	50.59	757,815	-1.81(-3.46%)
Apr 30, 2013	51.03	52.40	50.69	52.40	1,368,134	+1.52(+2.99%)
Apr 29, 2013	50.46	51.05	50.26	50.88	987,946	+0.52(+1.04%)
Apr 26, 2013	50.82	50.72	50.20	50.36	713,721	-0.36(-0.71%)
Apr 25, 2013	50.89	50.97	50.54	50.72	1,315,859	+0.24(+0.47%)
Apr 24, 2013	50.78	51.26	50.30	50.48	1,949,425	-0.10(-0.20%)
Apr 23, 2013	50.69	51.04	50.32	50.58	986,052	+0.11(+0.22%)
Apr 22, 2013	50.30	50.89	49.57	50.47	904,006	+0.15(+0.29%)
Apr 19, 2013	48.83	50.45	48.46	50.32	1,785,576	+0.92(+1.85%)
Apr 18, 2013	50.44	50.47	48.78	49.41	2,521,248	-2.13(-4.13%)
Apr 17, 2013	52.03	52.27	51.35	51.54	1,110,718	-1.17(-2.22%)
Apr 16, 2013	51.29	52.74	50.80	52.71	842,186	+2.03(+4.00%)
Apr 15, 2013	51.64	51.76	50.40	50.68	1,006,501	-1.39(-2.68%)
Apr 12, 2013	52.96	53.10	51.75	52.08	854,572	-0.91(-1.71%)
Apr 11, 2013	53.34	54.13	52.93	52.99	1,096,202	-0.27(-0.50%)
Apr 10, 2013	52.26	53.28	51.72	53.25	1,257,802	+0.27(+0.52%)
Apr 09, 2013	53.40	53.64	52.42	52.98	790,296	-0.23(-0.43%)
Apr 08, 2013	52.71	53.59	52.23	53.21	739,615	+0.36(+0.68%)
Apr 05, 2013	51.44	53.07	51.39	52.85	900,092	+0.62(+1.18%)
Apr 04, 2013	51.65	52.44	51.65	52.23	452,734	+0.68(+1.31%)
Apr 03, 2013	52.36	52.77	51.15	51.56	698,761	-0.77(-1.47%)
Apr 02, 2013	52.62	52.64	52.13	52.33	679,318	-0.12(-0.23%)
Apr 01, 2013	53.23	53.51	52.12	52.45	872,908	-1.04(-1.95%)
Mar 28, 2013	52.74	53.63	52.47	53.49	509,610	+0.66(+1.25%)
Mar 27, 2013	52.64	53.33	52.41	52.83	771,017	-0.22(-0.42%)
Mar 26, 2013	53.04	53.43	52.85	53.05	551,279	+0.16(+0.31%)
Mar 25, 2013	52.48	53.17	51.97	52.89	861,417	+0.56(+1.06%)
Mar 22, 2013	53.38	53.42	52.17	52.34	796,504	-0.87(-1.64%)
Mar 21, 2013	52.83	53.45	52.16	53.21	1,077,565	-0.01(-0.02%)
Mar 20, 2013	53.87	54.05	53.07	53.22	615,292	-0.35(-0.65%)
Mar 19, 2013	53.52	53.73	53.04	53.57	698,202	+0.15(+0.27%)
Mar 18, 2013	53.34	53.73	53.11	53.42	1,232,511	-0.66(-1.22%)
Mar 15, 2013	55.89	55.90	53.99	54.08	1,544,549	-2.01(-3.58%)
Mar 14, 2013	55.77	56.13	55.39	56.09	317,481	+0.50(+0.89%)
Mar 13, 2013	55.52	55.84	55.14	55.59	454,107	+0.27(+0.49%)
Mar 12, 2013	55.81	56.11	55.31	55.32	515,248	-0.44(-0.79%)
Mar 11, 2013	55.75	55.82	55.24	55.76	486,781	-0.16(-0.29%)
Mar 08, 2013	55.13	55.95	54.83	55.93	761,258	+1.19(+2.18%)
Mar 07, 2013	55.18	55.56	54.58	54.73	640,404	-0.36(-0.65%)
Mar 06, 2013	54.51	55.62	54.37	55.09	1,080,946	+0.91(+1.68%)
Mar 05, 2013	54.56	55.20	54.09	54.18	1,320,372	-0.03(-0.05%)
Mar 04, 2013	54.64	54.96	53.97	54.20	826,415	-0.60(-1.09%)
Mar 01, 2013	54.90	55.11	54.03	54.80	843,084	-0.67(-1.21%)
Feb 28, 2013	55.66	56.02	55.47	55.47	411,017	-0.12(-0.21%)
Feb 27, 2013	54.43	55.85	54.37	55.59	287,279	+1.16(+2.13%)
Feb 26, 2013	54.28	54.69	54.13	54.43	604,801	+0.39(+0.73%)
Feb 25, 2013	55.67	55.67	54.04	54.04	780,367	-1.36(-2.46%)
Feb 22, 2013	54.96	55.62	54.89	55.41	646,652	+0.74(+1.36%)
Feb 21, 2013	54.35	54.79	53.92	54.66	815,050	+0.06(+0.11%)
Feb 20, 2013	56.00	56.20	54.60	54.60	543,045	-1.52(-2.70%)
Feb 19, 2013	55.96	56.95	55.96	56.12	857,581	+0.36(+0.64%)
Feb 15, 2013	55.72	56.14	55.41	55.76	444,284	+0.01(+0.02%)
Feb 14, 2013	56.13	56.25	55.65	55.76	686,548	-0.63(-1.12%)
Feb 13, 2013	54.60	56.97	54.60	56.39	2,286,485	+2.94(+5.50%)
Feb 12, 2013	53.23	53.65	53.08	53.45	441,451	-0.05(-0.10%)
Feb 11, 2013	53.43	53.65	53.19	53.50	502,268	+0.09(+0.16%)
Feb 08, 2013	52.66	53.72	52.66	53.41	495,890	+0.92(+1.75%)
Feb 07, 2013	52.91	52.93	52.16	52.49	597,460	-0.38(-0.73%)
Feb 06, 2013	52.67	53.39	52.55	52.87	660,098	+0.37(+0.70%)
Feb 04, 2013	52.20	52.84	52.10	52.51	715,100	-0.13(-0.24%)
Feb 01, 2013	52.82	52.82	52.13	52.64	851,083	+0.38(+0.72%)
Jan 31, 2013	52.84	52.87	52.24	52.26	838,838	-1.01(-1.89%)
Jan 30, 2013	53.92	53.92	53.13	53.27	647,980	-0.60(-1.11%)
Jan 29, 2013	53.69	54.13	53.59	53.86	778,397	+0.03(+0.05%)
Jan 28, 2013	53.28	54.00	52.93	53.84	1,032,324	+0.62(+1.17%)
Jan 25, 2013	53.29	53.53	52.35	53.22	1,202,927	+0.27(+0.52%)
Jan 24, 2013	54.12	54.20	51.75	52.94	2,219,558	-2.18(-3.96%)
Jan 23, 2013	56.03	57.75	54.45	55.12	3,201,392	+0.29(+0.53%)
Jan 22, 2013	55.01	55.15	54.54	54.84	1,239,497	-0.09(-0.17%)
Jan 18, 2013	55.87	55.87	54.84	54.93	885,341	-0.70(-1.26%)
Jan 17, 2013	55.42	55.90	55.28	55.63	751,794	+0.55(+1.01%)
Jan 16, 2013	55.30	55.41	54.91	55.07	442,951	-0.42(-0.75%)
Jan 15, 2013	55.07	55.70	54.80	55.49	930,204	+0.40(+0.73%)
Jan 14, 2013	54.48	55.09	54.34	55.09	303,999	+0.56(+1.03%)
Jan 11, 2013	54.69	54.76	54.17	54.53	476,603	-0.17(-0.31%)
Jan 10, 2013	54.90	55.16	54.32	54.70	473,140	+0.04(+0.08%)
Jan 09, 2013	54.47	54.82	54.20	54.66	457,199	+0.30(+0.55%)
Jan 08, 2013	54.89	55.06	54.14	54.36	374,363	-1.01(-1.82%)
Jan 07, 2013	54.66	55.47	54.55	55.36	784,343	+0.27(+0.50%)
Jan 04, 2013	54.40	55.24	54.37	55.09	517,760	+0.64(+1.17%)
Jan 03, 2013	54.84	55.15	54.19	54.45	478,549	-0.36(-0.65%)
Jan 02, 2013	54.83	54.84	52.89	54.81	666,395	+1.92(+3.63%)
Dec 31, 2012	51.66	53.16	51.66	52.89	329,019	+0.99(+1.91%)
Dec 28, 2012	52.23	52.52	51.88	51.90	267,458	-0.69(-1.31%)
Dec 27, 2012	52.70	52.97	51.76	52.59	437,454	+0.03(+0.05%)
Dec 26, 2012	52.90	53.19	52.47	52.57	384,038	-0.22(-0.42%)
Dec 24, 2012	52.36	52.83	52.09	52.79	183,767	+0.23(+0.44%)
Dec 21, 2012	52.11	52.94	51.77	52.56	1,385,259	-0.33(-0.63%)
Dec 20, 2012	52.82	53.08	52.41	52.89	556,743	+0.03(+0.05%)
Dec 19, 2012	52.64	53.28	52.64	52.87	929,129	+0.20(+0.37%)
Dec 18, 2012	51.30	52.70	51.30	52.67	909,272	+1.36(+2.66%)
Dec 17, 2012	50.62	51.33	50.62	51.31	860,995	+0.70(+1.38%)
Dec 14, 2012	50.60	51.04	50.30	50.61	428,735	+0.09(+0.17%)
Dec 13, 2012	50.58	51.14	50.19	50.52	715,278	-0.10(-0.20%)
Dec 12, 2012	51.20	51.33	50.42	50.62	434,114	-0.26(-0.52%)
Dec 11, 2012	50.89	51.51	50.70	50.89	842,178	+0.12(+0.23%)
Dec 10, 2012	50.29	50.94	49.69	50.77	514,491	+0.48(+0.95%)
Dec 07, 2012	50.45	50.47	50.07	50.29	562,988	+0.02(+0.03%)
Dec 06, 2012	50.25	50.49	50.00	50.28	517,294	+0.03(+0.07%)
Dec 05, 2012	50.12	50.53	49.72	50.24	543,878	+0.15(+0.31%)
Dec 04, 2012	50.06	50.46	49.79	50.09	645,906	-0.71(-1.39%)
Nov 30, 2012	50.97	51.58	50.58	50.80	1,226,826	-0.32(-0.63%)
Nov 29, 2012	50.53	51.42	50.34	51.12	1,355,417	+0.83(+1.66%)
Nov 28, 2012	49.15	50.31	48.79	50.29	1,192,985	+1.09(+2.21%)
Nov 27, 2012	48.53	49.34	47.60	49.20	885,537	+0.36(+0.73%)
Nov 26, 2012	48.64	49.12	48.43	48.84	591,998	-0.04(-0.09%)
Nov 23, 2012	48.24	49.36	48.16	48.88	395,235	+0.96(+2.00%)
Nov 21, 2012	48.09	48.36	47.69	47.92	537,918	+0.00(+0.00%)
Nov 20, 2012	47.84	48.38	47.75	47.92	1,009,507	+0.03(+0.05%)
Nov 19, 2012	46.89	48.25	46.89	47.90	965,257	+1.76(+3.81%)
Nov 16, 2012	46.14	46.53	45.86	46.14	1,035,525	+0.20(+0.43%)
Nov 15, 2012	46.58	46.65	45.54	45.94	749,559	-0.22(-0.48%)
Nov 14, 2012	47.33	47.90	46.06	46.16	570,950	-1.11(-2.35%)
Nov 13, 2012	46.86	48.09	46.86	47.28	1,005,249	+0.46(+0.98%)
Nov 12, 2012	46.35	47.19	46.35	46.82	522,713	+0.76(+1.66%)
Nov 09, 2012	46.12	46.94	45.77	46.05	871,857	-0.24(-0.51%)
Nov 08, 2012	47.18	47.73	46.28	46.29	1,073,660	-0.87(-1.84%)
Nov 07, 2012	47.64	47.94	46.78	47.16	978,886	-1.28(-2.65%)
Nov 06, 2012	48.39	48.72	48.17	48.44	865,020	+0.18(+0.37%)
Nov 05, 2012	47.56	48.31	47.56	48.26	810,851	+0.49(+1.03%)
Nov 02, 2012	48.52	48.59	47.39	47.77	849,163	-0.48(-0.99%)
Nov 01, 2012	47.05	48.48	46.41	48.25	1,251,417	+1.43(+3.05%)
Oct 31, 2012	47.12	47.15	46.70	46.82	847,093	-0.15(-0.33%)
Oct 26, 2012	46.79	46.97	46.97	46.97	887,051	+0.17(+0.36%)
Oct 25, 2012	47.06	47.19	46.43	46.80	937,487	+0.07(+0.15%)
Oct 24, 2012	47.48	47.58	46.65	46.73	1,279,179	-0.36(-0.76%)
Oct 23, 2012	46.56	47.39	46.22	47.09	1,630,292	+0.09(+0.18%)
Oct 19, 2012	47.31	47.80	46.63	47.01	2,142,625	-0.33(-0.70%)
Oct 18, 2012	44.90	47.66	44.18	47.34	3,157,250	+1.22(+2.65%)
Oct 17, 2012	45.83	46.24	45.64	46.11	988,801	+0.41(+0.89%)
Oct 16, 2012	44.81	45.77	44.33	45.71	1,055,569	+1.23(+2.77%)
Oct 15, 2012	44.23	44.70	44.06	44.47	1,466,223	+0.29(+0.65%)
Oct 12, 2012	44.52	44.93	44.06	44.19	405,050	-0.27(-0.61%)
Oct 11, 2012	44.53	44.84	44.37	44.46	467,926	+0.42(+0.95%)
Oct 10, 2012	44.87	44.90	43.98	44.04	660,374	-0.71(-1.59%)
Oct 09, 2012	45.49	45.49	44.61	44.75	1,026,710	-0.77(-1.70%)
Oct 08, 2012	45.69	45.86	45.26	45.53	722,101	-0.65(-1.40%)
Oct 05, 2012	45.99	46.41	45.83	46.17	1,168,110	+0.51(+1.12%)
Oct 04, 2012	45.32	45.86	45.19	45.66	846,166	+0.63(+1.40%)
Oct 03, 2012	45.00	45.32	44.79	45.03	774,763	+0.01(+0.02%)
Oct 02, 2012	44.92	45.08	44.62	45.03	827,542	+0.25(+0.57%)
Oct 01, 2012	45.16	45.63	44.56	44.77	1,299,743	+0.02(+0.04%)
Sep 28, 2012	44.18	44.86	43.98	44.75	950,891	+0.23(+0.52%)
Sep 27, 2012	43.95	44.63	43.77	44.53	936,259	+0.72(+1.65%)
Sep 26, 2012	43.91	44.11	43.23	43.80	886,459	-0.08(-0.17%)
Sep 25, 2012	45.01	45.22	43.87	43.88	903,701	-1.04(-2.31%)
Sep 24, 2012	44.81	45.10	44.73	44.92	798,294	-0.29(-0.64%)
Sep 21, 2012	45.85	46.15	45.18	45.20	1,156,881	-0.31(-0.69%)
Sep 20, 2012	45.56	45.64	45.25	45.52	1,144,051	-0.59(-1.27%)
Sep 19, 2012	44.98	46.42	44.87	46.11	2,296,650	+1.35(+3.02%)
Sep 18, 2012	44.91	45.11	44.06	44.75	1,590,012	-0.66(-1.46%)
Sep 17, 2012	45.60	45.66	45.34	45.42	857,572	-0.37(-0.80%)
Sep 14, 2012	45.61	45.99	45.58	45.78	1,856,829	+0.35(+0.77%)
Sep 13, 2012	45.98	46.08	44.92	45.43	3,278,341	-1.02(-2.19%)
Sep 12, 2012	47.95	48.19	46.27	46.45	1,707,247	-1.61(-3.36%)
Sep 11, 2012	47.97	48.22	47.69	48.07	661,910	+0.03(+0.05%)
Sep 10, 2012	47.97	48.28	47.85	48.04	820,917	-0.14(-0.30%)
Sep 07, 2012	47.41	48.23	47.13	48.19	1,185,758	+0.99(+2.10%)
Sep 06, 2012	46.30	47.76	46.29	47.20	1,141,337	+1.43(+3.13%)
Sep 05, 2012	45.80	45.93	45.22	45.77	1,175,784	-0.02(-0.04%)
Sep 04, 2012	46.09	46.36	45.10	45.78	1,098,687	-0.55(-1.19%)
Aug 31, 2012	46.43	46.73	45.80	46.33	1,270,663	+0.28(+0.61%)
Aug 30, 2012	45.88	46.28	45.75	46.05	1,268,224	-0.28(-0.60%)
Aug 29, 2012	46.33	46.41	45.89	46.33	2,023,752	-0.49(-1.05%)
Aug 27, 2012	47.92	47.92	46.66	46.82	1,740,604	-0.92(-1.93%)
Aug 24, 2012	48.03	48.14	47.37	47.75	1,071,791	-0.25(-0.53%)
Aug 23, 2012	49.05	49.05	47.77	48.00	1,818,560	-1.06(-2.16%)
Aug 22, 2012	49.63	49.73	48.79	49.06	1,711,741	-0.77(-1.55%)
Aug 21, 2012	51.54	51.67	49.21	49.83	1,670,780	-1.95(-3.76%)
Aug 20, 2012	51.68	51.80	51.26	51.78	520,119	-0.13(-0.24%)
Aug 17, 2012	51.73	52.02	51.54	51.90	500,165	+0.09(+0.18%)
Aug 16, 2012	51.65	52.00	51.30	51.81	596,262	+0.28(+0.54%)
Aug 15, 2012	51.08	51.63	51.08	51.53	396,914	+0.36(+0.71%)
Aug 14, 2012	51.80	52.00	50.99	51.17	669,012	-0.53(-1.03%)
Aug 13, 2012	51.22	51.72	51.06	51.70	546,423	+0.07(+0.13%)
Aug 10, 2012	51.30	51.67	50.82	51.63	327,181	+0.10(+0.20%)
Aug 09, 2012	50.96	51.74	50.95	51.53	385,935	+0.58(+1.15%)
Aug 08, 2012	50.72	51.16	50.52	50.95	399,066	-0.04(-0.08%)
Aug 07, 2012	50.52	51.18	50.20	50.99	795,266	+0.95(+1.89%)
Aug 06, 2012	49.88	50.30	49.70	50.04	515,078	+0.49(+0.99%)
Aug 03, 2012	49.19	50.03	49.19	49.55	527,979	+1.69(+3.54%)
Aug 02, 2012	48.19	48.83	47.12	47.86	849,177	-1.03(-2.11%)
Aug 01, 2012	49.50	49.83	48.89	48.89	534,596	-0.40(-0.81%)
Jul 31, 2012	49.01	49.64	48.89	49.29	791,361	+0.00(+0.00%)
Jul 30, 2012	49.18	49.85	48.70	49.29	848,384	+0.08(+0.17%)
Jul 27, 2012	48.09	49.35	47.83	49.20	865,885	+1.48(+3.10%)
Jul 26, 2012	47.49	47.77	46.98	47.72	658,567	+1.04(+2.23%)
Jul 25, 2012	46.91	47.32	46.48	46.68	810,203	+0.25(+0.55%)
Jul 24, 2012	48.05	48.20	46.04	46.43	1,361,082	-1.57(-3.28%)
Jul 23, 2012	47.41	48.24	46.91	48.00	1,828,258	-0.31(-0.65%)
Jul 20, 2012	48.25	48.64	48.01	48.31	1,782,706	-0.39(-0.80%)
Jul 19, 2012	47.15	48.90	46.57	48.70	1,754,952	+1.63(+3.45%)
Jul 18, 2012	46.76	47.42	45.02	47.08	2,467,664	-1.37(-2.83%)
Jul 17, 2012	48.93	48.97	48.06	48.45	1,237,734	-0.08(-0.16%)
Jul 16, 2012	48.95	49.02	48.07	48.52	780,136	-0.52(-1.07%)
Jul 13, 2012	48.35	49.22	48.35	49.05	836,195	+1.19(+2.49%)
Jul 12, 2012	48.30	48.30	47.12	47.86	944,434	-0.65(-1.34%)
Jul 11, 2012	49.94	49.98	48.19	48.51	962,694	-1.34(-2.68%)
Jul 10, 2012	50.83	51.15	49.44	49.85	659,761	-0.48(-0.96%)
Jul 09, 2012	50.81	50.88	49.90	50.33	472,913	-0.46(-0.90%)
Jul 06, 2012	51.35	51.70	50.55	50.79	763,310	-1.34(-2.57%)
Jul 05, 2012	52.18	52.77	51.95	52.12	545,889	-0.28(-0.53%)
Jul 03, 2012	51.03	52.65	50.99	52.40	376,500	+1.45(+2.84%)
Jul 02, 2012	50.74	51.01	49.96	50.95	714,195	+0.47(+0.92%)
Jun 29, 2012	50.40	50.69	50.07	50.49	949,489	+1.48(+3.02%)
Jun 28, 2012	48.30	49.06	48.30	49.01	1,022,189	+0.12(+0.24%)
Jun 27, 2012	49.67	49.93	48.68	48.89	989,320	-0.61(-1.23%)
Jun 26, 2012	48.99	49.95	48.67	49.50	759,279	+0.65(+1.33%)
Jun 25, 2012	48.85	49.00	48.02	48.85	1,131,509	-0.88(-1.77%)
Jun 22, 2012	50.23	50.30	49.15	49.73	1,610,974	-0.26(-0.53%)
Jun 21, 2012	52.26	52.40	49.67	49.99	920,356	-2.34(-4.48%)
Jun 20, 2012	52.28	52.99	51.93	52.33	835,652	+0.06(+0.11%)
Jun 19, 2012	51.39	52.51	51.39	52.28	551,047	+1.21(+2.37%)
Jun 18, 2012	49.90	51.12	49.57	51.06	678,157	+0.88(+1.75%)
Jun 15, 2012	49.41	50.32	49.30	50.18	848,046	+1.14(+2.33%)
Jun 14, 2012	48.88	49.39	48.41	49.04	1,474,556	+0.16(+0.33%)
Jun 13, 2012	50.17	50.34	48.73	48.88	831,821	-1.49(-2.96%)
Jun 12, 2012	49.88	50.44	49.55	50.37	618,411	+0.87(+1.76%)
Jun 11, 2012	52.06	52.12	49.41	49.50	758,782	-1.82(-3.55%)
Jun 08, 2012	50.74	51.39	50.03	51.32	663,929	+0.41(+0.81%)
Jun 07, 2012	51.89	53.12	50.83	50.91	951,280	-0.14(-0.28%)
Jun 06, 2012	50.44	51.64	50.44	51.05	809,040	+0.95(+1.90%)
Jun 05, 2012	48.24	50.39	48.24	50.10	1,236,178	+1.79(+3.70%)
Jun 04, 2012	48.30	48.65	47.13	48.31	1,185,283	+0.30(+0.63%)