L'Oreal Company ADR (OP: LRLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.46	25.48	25.31	25.43	72,656	-0.02(-0.08%)
Apr 28, 2011	25.23	25.50	25.00	25.45	154,956	+0.34(+1.35%)
Apr 27, 2011	25.04	25.11	24.60	25.11	35,540	+0.52(+2.11%)
Apr 26, 2011	24.80	24.94	24.35	24.59	35,386	-0.55(-2.19%)
Apr 25, 2011	25.04	25.14	24.78	25.14	90,138	+0.19(+0.76%)
Apr 21, 2011	24.95	25.10	24.91	24.95	30,822	-0.04(-0.16%)
Apr 20, 2011	24.88	25.10	24.81	24.99	37,982	+0.38(+1.54%)
Apr 19, 2011	23.76	24.63	23.74	24.61	111,001	+1.28(+5.49%)
Apr 18, 2011	23.53	23.53	23.24	23.33	17,873	-0.91(-3.75%)
Apr 15, 2011	24.05	24.30	23.98	24.24	19,199	+0.31(+1.30%)
Apr 14, 2011	23.66	23.94	23.63	23.93	9,896	-0.01(-0.04%)
Apr 13, 2011	24.10	24.12	23.85	23.94	16,486	+0.10(+0.42%)
Apr 12, 2011	23.89	23.91	23.70	23.84	12,848	-0.24(-1.00%)
Apr 11, 2011	24.04	24.21	23.96	24.08	6,908	-0.04(-0.17%)
Apr 08, 2011	24.05	24.15	23.97	24.12	18,638	+0.31(+1.30%)
Apr 07, 2011	23.79	23.81	23.67	23.81	11,896	-0.08(-0.33%)
Apr 06, 2011	23.82	23.92	23.79	23.89	12,062	+0.07(+0.29%)
Apr 05, 2011	23.54	23.90	23.51	23.82	15,705	-0.04(-0.17%)
Apr 04, 2011	23.88	23.89	23.76	23.86	11,898	+0.18(+0.76%)
Apr 01, 2011	23.44	23.73	23.44	23.68	20,737	+0.33(+1.41%)
Mar 31, 2011	23.41	23.50	23.35	23.35	14,528	-0.18(-0.76%)
Mar 30, 2011	23.53	23.53	23.53	23.53	32,317	+0.39(+1.69%)
Mar 29, 2011	23.02	23.17	22.97	23.14	104,312	+0.09(+0.39%)
Mar 28, 2011	23.07	23.20	23.02	23.05	22,746	-0.08(-0.35%)
Mar 25, 2011	23.30	23.30	23.03	23.13	19,663	+0.06(+0.26%)
Mar 24, 2011	22.85	23.10	22.84	23.07	23,949	+0.45(+1.99%)
Mar 23, 2011	22.37	22.74	22.37	22.62	14,731	-0.09(-0.40%)
Mar 22, 2011	22.95	22.95	22.62	22.71	16,983	-0.25(-1.09%)
Mar 21, 2011	22.83	22.99	22.82	22.96	66,377	+0.79(+3.56%)
Mar 18, 2011	22.43	22.45	22.10	22.17	12,072	+0.28(+1.28%)
Mar 17, 2011	21.75	21.98	21.71	21.89	29,611	+0.85(+4.04%)
Mar 16, 2011	21.86	21.88	20.93	21.04	29,934	-1.01(-4.58%)
Mar 15, 2011	21.85	22.16	21.66	22.05	21,024	-0.62(-2.73%)
Mar 14, 2011	22.50	22.67	22.40	22.67	35,343	-0.14(-0.61%)
Mar 11, 2011	22.53	22.82	22.44	22.81	22,957	+0.15(+0.66%)
Mar 10, 2011	22.67	22.80	22.55	22.66	31,096	-0.35(-1.52%)
Mar 09, 2011	23.06	23.11	22.85	23.01	22,914	-0.04(-0.17%)
Mar 08, 2011	22.80	23.08	22.71	23.05	20,773	+0.17(+0.74%)
Mar 07, 2011	23.16	23.27	22.74	22.88	10,015	-0.15(-0.65%)
Mar 04, 2011	23.34	23.34	22.93	23.03	25,535	-0.28(-1.20%)
Mar 03, 2011	23.28	23.31	23.07	23.31	48,298	+0.16(+0.69%)
Mar 02, 2011	23.06	23.30	23.06	23.15	37,039	+0.33(+1.45%)
Mar 01, 2011	23.35	23.35	22.80	22.82	14,031	-0.41(-1.76%)
Feb 28, 2011	23.46	23.49	23.10	23.23	30,311	+0.04(+0.17%)
Feb 25, 2011	23.24	23.27	23.15	23.19	31,513	+0.25(+1.09%)
Feb 24, 2011	22.93	22.98	22.74	22.94	31,208	+0.14(+0.61%)
Feb 23, 2011	22.85	22.91	22.60	22.80	23,627	+0.16(+0.71%)
Feb 22, 2011	22.75	22.93	22.50	22.64	24,668	-0.74(-3.17%)
Feb 18, 2011	23.31	23.55	23.26	23.38	29,500	+0.05(+0.21%)
Feb 17, 2011	23.04	23.35	22.99	23.33	20,084	+0.18(+0.78%)
Feb 16, 2011	23.10	23.28	23.03	23.15	15,349	+0.01(+0.04%)
Feb 15, 2011	23.23	23.30	23.14	23.14	15,926	+0.15(+0.65%)
Feb 14, 2011	22.78	22.99	22.78	22.99	119,879	-0.34(-1.46%)
Feb 11, 2011	23.09	23.39	23.04	23.33	21,448	-0.32(-1.35%)
Feb 10, 2011	24.04	24.50	23.60	23.65	311,953	-0.74(-3.03%)
Feb 09, 2011	24.29	24.39	24.15	24.39	23,347	-0.02(-0.08%)
Feb 08, 2011	24.28	24.41	24.20	24.41	21,205	+0.17(+0.70%)
Feb 07, 2011	23.97	24.24	23.97	24.24	40,817	+0.02(+0.08%)
Feb 04, 2011	24.11	24.24	23.95	24.22	19,817	-0.13(-0.53%)
Feb 03, 2011	23.84	24.39	23.71	24.35	178,494	+0.38(+1.59%)
Feb 02, 2011	23.73	24.00	23.73	23.97	32,472	+0.03(+0.13%)
Feb 01, 2011	23.71	24.05	23.70	23.94	20,361	+0.72(+3.10%)
Jan 31, 2011	23.11	23.35	23.10	23.22	15,801	+0.49(+2.16%)
Jan 28, 2011	23.33	23.33	22.65	22.73	13,595	-0.67(-2.86%)
Jan 27, 2011	23.20	23.40	23.20	23.40	147,839	-0.32(-1.35%)
Jan 26, 2011	23.61	23.75	23.57	23.72	16,604	+0.19(+0.81%)
Jan 25, 2011	23.27	23.56	23.20	23.53	24,182	+0.19(+0.81%)
Jan 24, 2011	22.92	23.35	22.92	23.34	57,612	+0.38(+1.66%)
Jan 21, 2011	23.00	23.08	22.83	22.96	25,625	+0.46(+2.07%)
Jan 20, 2011	22.31	22.60	22.27	22.50	17,873	-0.16(-0.73%)
Jan 19, 2011	22.87	22.87	22.58	22.66	20,886	+0.24(+1.07%)
Jan 18, 2011	22.43	22.60	22.37	22.42	18,107	+0.30(+1.36%)
Jan 14, 2011	22.10	22.15	22.02	22.12	31,996	-0.02(-0.09%)
Jan 13, 2011	22.09	22.25	22.00	22.14	24,227	+0.16(+0.73%)
Jan 12, 2011	21.84	22.08	21.75	21.98	16,671	+0.09(+0.41%)
Jan 11, 2011	21.75	21.89	21.70	21.89	13,628	+0.48(+2.24%)
Jan 10, 2011	21.30	21.52	21.20	21.41	7,053	-0.28(-1.29%)
Jan 07, 2011	21.75	21.76	21.51	21.69	16,569	-0.32(-1.45%)
Jan 06, 2011	22.28	22.28	21.86	22.01	16,901	-0.29(-1.30%)
Jan 05, 2011	22.08	22.37	22.08	22.30	12,967	-0.30(-1.33%)
Jan 04, 2011	22.99	22.99	22.50	22.60	29,443	-0.24(-1.05%)
Jan 03, 2011	22.65	22.95	22.65	22.84	16,527	+0.38(+1.69%)
Dec 31, 2010	22.20	22.49	22.20	22.46	19,681	+0.12(+0.54%)
Dec 30, 2010	22.46	22.49	22.25	22.34	20,857	-0.20(-0.89%)
Dec 29, 2010	22.45	22.65	22.45	22.54	27,335	+0.30(+1.35%)
Dec 28, 2010	22.34	22.36	22.21	22.24	33,819	-0.12(-0.54%)
Dec 27, 2010	22.33	22.47	22.26	22.36	24,978	-0.36(-1.58%)
Dec 23, 2010	22.50	22.75	22.50	22.72	13,099	+0.17(+0.75%)
Dec 22, 2010	22.60	22.61	22.50	22.55	20,012	-0.06(-0.27%)
Dec 21, 2010	22.68	22.72	22.54	22.61	23,236	+0.06(+0.27%)
Dec 20, 2010	22.89	22.89	22.53	22.55	199,195	-0.13(-0.57%)
Dec 17, 2010	22.65	22.73	22.47	22.68	19,737	-0.07(-0.31%)
Dec 16, 2010	22.60	22.88	22.55	22.75	60,155	+0.16(+0.71%)
Dec 15, 2010	22.83	22.95	22.59	22.59	29,049	-0.56(-2.42%)
Dec 14, 2010	23.15	23.40	23.10	23.15	59,976	+0.08(+0.35%)
Dec 13, 2010	22.98	23.23	22.95	23.07	51,511	+0.27(+1.18%)
Dec 10, 2010	22.60	22.80	22.56	22.80	16,388	+0.09(+0.40%)
Dec 09, 2010	22.63	22.71	22.40	22.71	10,228	-0.06(-0.26%)
Dec 08, 2010	22.74	22.78	22.60	22.77	8,467	+0.01(+0.04%)
Dec 07, 2010	23.23	23.23	22.76	22.76	12,111	+0.25(+1.11%)
Dec 06, 2010	22.40	22.55	22.33	22.51	12,460	-0.08(-0.35%)
Dec 03, 2010	22.51	22.63	22.39	22.59	43,676	+0.10(+0.44%)
Dec 02, 2010	22.02	22.52	22.01	22.49	17,242	+0.73(+3.35%)
Dec 01, 2010	21.55	21.76	21.55	21.76	19,036	+0.51(+2.40%)
Nov 30, 2010	21.30	21.45	21.25	21.25	14,745	-0.55(-2.52%)
Nov 29, 2010	21.71	21.80	21.40	21.80	21,227	-0.63(-2.81%)
Nov 26, 2010	22.35	22.46	22.30	22.43	15,271	-0.17(-0.75%)
Nov 24, 2010	22.71	22.60	22.60	22.60	20,461	+0.05(+0.22%)
Nov 23, 2010	22.77	22.81	22.50	22.55	34,844	-0.98(-4.16%)
Nov 22, 2010	23.61	23.61	23.25	23.53	22,614	-0.32(-1.34%)
Nov 19, 2010	23.60	23.97	23.60	23.85	14,889	+0.09(+0.38%)
Nov 18, 2010	23.45	23.82	23.45	23.76	141,207	+0.58(+2.50%)
Nov 17, 2010	23.05	23.20	23.03	23.18	11,867	+0.38(+1.67%)
Nov 16, 2010	23.21	23.22	22.75	22.80	10,148	-0.52(-2.23%)
Nov 15, 2010	23.32	23.45	23.25	23.32	5,560	-0.04(-0.17%)
Nov 12, 2010	23.58	23.60	23.14	23.36	24,659	-0.17(-0.72%)
Nov 11, 2010	23.62	23.62	23.46	23.53	13,803	-0.24(-1.01%)
Nov 10, 2010	23.84	23.84	23.45	23.77	8,891	+0.15(+0.64%)
Nov 09, 2010	24.05	24.10	23.53	23.62	23,467	-0.23(-0.96%)
Nov 08, 2010	23.84	23.95	23.72	23.85	17,305	-0.31(-1.28%)
Nov 05, 2010	24.35	24.43	24.10	24.16	7,203	-0.39(-1.59%)
Nov 04, 2010	24.50	24.62	24.47	24.55	10,511	+0.58(+2.42%)
Nov 03, 2010	23.89	24.00	23.65	23.97	15,995	-0.03(-0.13%)
Nov 02, 2010	24.05	24.10	23.90	24.00	7,644	+0.40(+1.69%)
Nov 01, 2010	23.66	23.78	23.60	23.60	18,852	+0.11(+0.47%)
Oct 29, 2010	23.51	23.53	23.37	23.49	14,840	-0.33(-1.39%)
Oct 28, 2010	23.83	23.83	23.65	23.82	14,643	+0.27(+1.15%)
Oct 27, 2010	23.91	23.91	23.40	23.55	15,328	-0.62(-2.57%)
Oct 25, 2010	24.43	24.44	24.17	24.17	16,813	+0.25(+1.05%)
Oct 22, 2010	24.05	24.07	23.77	23.92	10,759	-0.42(-1.73%)
Oct 21, 2010	24.15	24.61	24.10	24.34	24,564	+0.61(+2.57%)
Oct 20, 2010	23.26	23.80	23.26	23.73	44,560	+0.50(+2.15%)
Oct 19, 2010	23.31	23.50	23.00	23.23	21,041	-0.47(-1.98%)
Oct 18, 2010	23.44	23.70	23.35	23.70	21,005	+0.20(+0.85%)
Oct 15, 2010	23.61	23.61	23.35	23.50	18,329	+0.07(+0.30%)
Oct 14, 2010	23.50	23.60	23.38	23.43	13,896	+0.21(+0.90%)
Oct 13, 2010	23.25	23.45	23.20	23.22	20,011	+0.47(+2.07%)
Oct 12, 2010	22.49	22.76	22.37	22.75	21,800	+0.08(+0.35%)
Oct 11, 2010	22.63	22.71	22.58	22.67	11,713	-0.23(-1.00%)
Oct 08, 2010	22.79	22.90	22.79	22.90	10,390	-0.20(-0.87%)
Oct 07, 2010	23.27	23.27	22.95	23.10	35,674	-0.11(-0.47%)
Oct 06, 2010	23.03	23.25	23.03	23.21	33,192	+0.34(+1.49%)
Oct 05, 2010	22.66	22.91	22.62	22.87	25,184	+0.92(+4.19%)
Oct 04, 2010	22.09	22.12	21.80	21.95	13,464	-0.40(-1.79%)
Oct 01, 2010	22.54	22.55	22.21	22.35	22,088	-0.13(-0.58%)
Sep 30, 2010	22.83	22.83	22.38	22.48	14,662	+0.06(+0.27%)
Sep 29, 2010	22.45	22.50	22.28	22.42	18,606	+0.17(+0.76%)
Sep 28, 2010	22.16	22.35	22.04	22.25	16,103	-0.05(-0.22%)
Sep 27, 2010	22.50	22.50	22.25	22.30	88,412	-0.35(-1.55%)
Sep 24, 2010	22.57	22.67	22.50	22.65	19,577	+0.79(+3.61%)
Sep 23, 2010	21.61	21.94	21.61	21.86	90,388	-0.16(-0.73%)
Sep 22, 2010	22.15	22.33	22.00	22.02	29,282	-0.10(-0.45%)
Sep 21, 2010	22.08	22.25	21.88	22.12	22,377	-0.15(-0.67%)
Sep 20, 2010	21.87	22.27	21.87	22.27	14,112	+0.70(+3.25%)
Sep 17, 2010	21.64	21.65	21.37	21.57	19,383	-0.02(-0.09%)
Sep 15, 2010	21.55	21.66	21.50	21.59	11,658	-0.08(-0.37%)
Sep 14, 2010	21.25	21.78	21.25	21.67	20,078	+0.37(+1.74%)
Sep 13, 2010	21.45	21.48	21.21	21.30	44,597	+0.26(+1.24%)
Sep 10, 2010	21.05	21.18	21.00	21.04	34,467	+0.31(+1.50%)
Sep 09, 2010	21.16	21.16	20.71	20.73	493,641	-0.27(-1.29%)
Sep 08, 2010	20.95	21.07	20.93	21.00	720,834	+0.57(+2.79%)
Sep 07, 2010	20.55	20.66	20.40	20.43	761,919	-0.74(-3.50%)
Sep 03, 2010	21.25	21.26	20.98	21.17	12,383	+0.28(+1.34%)
Sep 02, 2010	20.80	20.89	20.70	20.89	519,143	+0.38(+1.85%)
Sep 01, 2010	20.43	20.70	20.16	20.51	1,330,874	+0.73(+3.69%)
Aug 31, 2010	19.77	20.03	19.77	19.78	819,036	+0.24(+1.23%)
Aug 30, 2010	19.74	19.76	19.54	19.54	213,723	-0.31(-1.56%)
Aug 27, 2010	19.93	19.93	19.59	19.85	2,606,484	-0.02(-0.10%)
Aug 26, 2010	20.34	20.34	19.80	19.87	1,310,570	+0.77(+4.03%)
Aug 25, 2010	19.05	19.20	18.90	19.10	467,852	+0.17(+0.90%)
Aug 24, 2010	19.19	19.19	18.90	18.93	149,744	-0.32(-1.66%)
Aug 23, 2010	19.42	19.59	19.18	19.25	135,321	+0.05(+0.26%)
Aug 20, 2010	19.26	19.32	19.05	19.20	1,212,592	-0.54(-2.74%)
Aug 19, 2010	20.14	20.14	19.52	19.74	824,483	-0.33(-1.64%)
Aug 18, 2010	20.22	20.22	20.03	20.07	1,173,081	+0.01(+0.05%)
Aug 17, 2010	20.11	20.20	19.99	20.06	1,654,460	+0.12(+0.60%)
Aug 16, 2010	19.96	20.15	19.92	19.94	55,362	-0.11(-0.55%)
Aug 13, 2010	20.12	20.16	19.85	20.05	81,259	-0.07(-0.35%)
Aug 12, 2010	19.97	20.25	19.90	20.12	15,575	-0.14(-0.69%)
Aug 11, 2010	20.56	20.56	20.19	20.26	14,211	-0.94(-4.43%)
Aug 10, 2010	21.08	21.35	20.90	21.20	69,597	-0.12(-0.56%)
Aug 09, 2010	21.12	21.32	21.11	21.32	18,650	+0.37(+1.77%)
Aug 06, 2010	20.95	20.97	20.73	20.95	100,978	-0.26(-1.23%)
Aug 05, 2010	21.18	21.21	20.95	21.21	11,043	-0.26(-1.21%)
Aug 04, 2010	21.26	21.47	21.26	21.47	57,789	+0.14(+0.66%)
Aug 03, 2010	21.16	21.50	21.09	21.33	29,891	-0.05(-0.23%)
Aug 02, 2010	21.20	21.47	21.20	21.38	33,506	+0.33(+1.57%)
Jul 30, 2010	20.72	21.13	20.72	21.05	10,169	-0.37(-1.73%)
Jul 29, 2010	21.72	21.81	21.20	21.42	40,739	-0.08(-0.37%)
Jul 28, 2010	21.47	21.69	21.47	21.50	10,984	+0.03(+0.14%)
Jul 27, 2010	21.69	21.70	21.30	21.47	17,874	-0.18(-0.83%)
Jul 26, 2010	21.37	21.65	21.34	21.65	15,986	+0.31(+1.45%)
Jul 23, 2010	21.21	21.50	21.21	21.34	237,535	+0.10(+0.47%)
Jul 22, 2010	21.20	21.32	21.14	21.24	80,438	+0.42(+2.02%)
Jul 21, 2010	21.19	21.22	20.74	20.82	26,376	-0.44(-2.07%)
Jul 20, 2010	20.75	21.28	20.70	21.26	82,412	-0.07(-0.33%)
Jul 19, 2010	21.35	21.45	21.17	21.33	10,569	+0.16(+0.76%)
Jul 16, 2010	21.75	21.75	21.15	21.17	37,216	-0.59(-2.71%)
Jul 15, 2010	21.70	21.77	21.52	21.76	27,633	+0.60(+2.84%)
Jul 14, 2010	20.91	21.30	20.91	21.16	18,415	+0.10(+0.47%)
Jul 13, 2010	20.90	21.12	20.85	21.06	40,634	+0.40(+1.94%)
Jul 12, 2010	20.60	20.79	20.60	20.66	25,352	-0.28(-1.34%)
Jul 09, 2010	20.91	21.00	20.80	20.94	101,116	+0.24(+1.16%)
Jul 08, 2010	20.46	20.70	20.45	20.70	25,534	+0.35(+1.72%)
Jul 07, 2010	20.09	20.40	20.09	20.35	36,621	+0.41(+2.06%)
Jul 06, 2010	20.02	20.24	19.75	19.94	19,051	+0.36(+1.84%)
Jul 02, 2010	19.72	19.73	19.47	19.58	14,652	-0.12(-0.61%)
Jul 01, 2010	19.58	19.70	19.32	19.70	18,990	+0.22(+1.13%)
Jun 30, 2010	19.71	19.94	19.48	19.48	100,089	-0.24(-1.22%)
Jun 29, 2010	20.00	20.01	19.60	19.72	63,223	-0.49(-2.42%)
Jun 25, 2010	19.97	20.26	19.87	20.21	21,839	+0.16(+0.80%)
Jun 24, 2010	20.25	20.30	20.05	20.05	34,220	-0.57(-2.76%)
Jun 23, 2010	20.35	20.64	20.18	20.62	18,543	+0.37(+1.83%)
Jun 22, 2010	20.57	20.67	20.25	20.25	42,498	-0.07(-0.34%)
Jun 21, 2010	20.35	20.50	20.19	20.32	41,374	+0.32(+1.60%)
Jun 18, 2010	20.06	20.18	19.90	20.00	36,216	-0.25(-1.23%)
Jun 17, 2010	20.42	20.42	20.17	20.25	42,829	+0.26(+1.30%)
Jun 16, 2010	19.62	20.14	19.62	19.99	15,041	+0.14(+0.71%)
Jun 15, 2010	19.67	19.85	19.58	19.85	24,127	+0.30(+1.53%)
Jun 14, 2010	19.50	19.85	19.50	19.55	64,228	+0.45(+2.36%)
Jun 11, 2010	18.69	19.12	18.69	19.10	20,446	+0.10(+0.53%)
Jun 10, 2010	18.81	19.00	18.75	19.00	27,101	+0.85(+4.68%)
Jun 09, 2010	18.22	18.56	18.15	18.15	32,809	+0.02(+0.11%)
Jun 08, 2010	17.90	18.25	17.88	18.13	29,761	+0.28(+1.57%)
Jun 07, 2010	18.04	18.20	17.83	17.85	19,903	-0.20(-1.11%)
Jun 04, 2010	18.26	18.39	18.05	18.05	39,386	-0.98(-5.15%)
Jun 03, 2010	19.22	19.23	18.83	19.03	75,049	+0.05(+0.26%)
Jun 02, 2010	18.62	19.10	18.62	18.98	18,395	+0.18(+0.96%)
Jun 01, 2010	18.49	19.05	18.49	18.80	303,265	+0.12(+0.64%)
May 28, 2010	18.86	18.90	18.51	18.68	20,410	-0.18(-0.95%)
May 27, 2010	18.39	18.99	18.28	18.86	32,192	+0.83(+4.60%)
May 26, 2010	18.26	18.39	17.95	18.03	31,046	+0.03(+0.17%)
May 25, 2010	17.46	18.03	17.46	18.00	63,893	-0.15(-0.83%)
May 24, 2010	18.32	18.35	18.15	18.15	56,857	-0.60(-3.20%)
May 21, 2010	18.13	18.75	18.13	18.75	61,626	+0.21(+1.13%)
May 20, 2010	18.31	18.90	18.31	18.54	75,712	+0.19(+1.04%)
May 19, 2010	18.13	18.40	17.89	18.35	46,994	+0.40(+2.23%)
May 18, 2010	18.26	18.37	17.77	17.95	22,776	-0.61(-3.29%)
May 17, 2010	18.49	18.57	18.05	18.56	29,704	-0.11(-0.59%)
May 14, 2010	19.27	19.27	18.35	18.67	33,440	-0.74(-3.81%)
May 13, 2010	19.40	19.65	19.35	19.41	24,988	-0.24(-1.22%)
May 12, 2010	19.49	19.67	19.30	19.65	65,397	+0.29(+1.50%)
May 11, 2010	19.55	19.70	19.32	19.36	29,310	-0.18(-0.92%)
May 10, 2010	19.67	19.71	19.40	19.54	95,396	+1.28(+7.01%)
May 07, 2010	18.52	18.72	17.86	18.26	194,780	-0.29(-1.56%)
May 06, 2010	19.19	19.19	17.90	18.55	52,449	-1.22(-6.17%)
May 05, 2010	19.82	20.00	19.59	19.77	61,393	-0.47(-2.32%)
May 04, 2010	20.35	20.43	20.05	20.24	246,850	-0.58(-2.79%)