LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.08	31.28	30.76	31.20	4,186,240	-0.13(-0.42%)
Sep 27, 2012	30.94	31.53	30.73	31.33	3,659,773	+0.56(+1.81%)
Sep 26, 2012	30.79	30.91	30.29	30.77	5,558,419	+0.10(+0.31%)
Sep 25, 2012	31.72	31.82	30.61	30.68	7,535,650	-0.75(-2.38%)
Sep 24, 2012	31.66	31.93	31.14	31.43	4,595,981	-0.20(-0.63%)
Sep 21, 2012	31.98	32.13	31.48	31.63	11,423,709	-0.09(-0.29%)
Sep 20, 2012	31.33	31.78	30.54	31.72	7,722,685	+0.01(+0.04%)
Sep 19, 2012	31.65	32.38	31.54	31.70	7,835,760	+0.34(+1.08%)
Sep 18, 2012	31.32	31.46	31.02	31.37	6,907,775	-0.02(-0.08%)
Sep 17, 2012	32.10	32.13	31.28	31.39	5,327,532	-0.87(-2.70%)
Sep 14, 2012	31.80	32.47	31.51	32.26	10,821,411	+0.91(+2.89%)
Sep 13, 2012	29.95	31.61	29.94	31.35	12,462,919	+1.39(+4.66%)
Sep 12, 2012	29.89	30.03	29.44	29.96	4,668,992	+0.13(+0.43%)
Sep 11, 2012	29.95	30.33	29.69	29.83	3,660,753	+0.04(+0.14%)
Sep 10, 2012	29.75	30.21	29.73	29.79	5,172,279	-0.08(-0.26%)
Sep 07, 2012	29.37	30.02	29.23	29.87	5,232,756	+0.60(+2.06%)
Sep 06, 2012	28.65	29.84	28.50	29.26	9,796,248	+0.90(+3.17%)
Sep 05, 2012	28.45	28.70	28.18	28.37	17,468,898	-0.02(-0.08%)
Sep 04, 2012	28.87	29.11	28.31	28.39	68,067,424	-1.11(-3.75%)
Aug 31, 2012	29.59	29.65	29.35	29.49	7,959,006	+0.10(+0.35%)
Aug 30, 2012	29.55	29.62	29.27	29.39	20,408,808	+0.83(+2.92%)
Aug 29, 2012	28.67	28.82	28.17	28.56	5,062,948	+0.10(+0.34%)
Aug 27, 2012	28.09	28.62	27.97	28.46	4,370,529	-0.46(-1.61%)
Aug 24, 2012	28.88	29.18	28.78	28.93	3,209,765	+0.10(+0.36%)
Aug 23, 2012	29.02	29.19	28.53	28.82	3,871,428	-0.51(-1.75%)
Aug 22, 2012	29.41	29.55	28.84	29.34	3,547,166	-0.29(-0.98%)
Aug 21, 2012	30.17	30.17	29.55	29.63	4,450,733	-0.48(-1.60%)
Aug 20, 2012	29.69	30.12	29.65	30.11	4,944,757	+0.37(+1.26%)
Aug 17, 2012	29.40	29.78	29.23	29.74	3,621,883	+0.43(+1.48%)
Aug 16, 2012	28.97	29.42	28.85	29.30	3,438,835	+0.45(+1.57%)
Aug 15, 2012	28.72	28.94	28.48	28.85	4,286,083	+0.13(+0.46%)
Aug 14, 2012	28.67	29.08	28.61	28.72	5,695,272	+0.11(+0.40%)
Aug 13, 2012	28.38	28.75	28.15	28.60	3,447,088	+0.05(+0.17%)
Aug 10, 2012	28.37	28.64	28.15	28.55	3,635,817	-0.04(-0.15%)
Aug 09, 2012	28.37	28.65	28.18	28.59	4,237,008	+0.08(+0.30%)
Aug 08, 2012	27.84	28.65	27.83	28.51	4,512,858	+0.30(+1.07%)
Aug 07, 2012	27.94	28.41	27.89	28.21	4,038,591	+0.45(+1.63%)
Aug 06, 2012	27.53	28.20	27.51	27.76	6,111,880	+0.36(+1.30%)
Aug 03, 2012	27.45	27.68	27.01	27.40	5,632,783	+0.58(+2.16%)
Aug 02, 2012	26.41	27.00	26.18	26.82	5,516,293	+0.11(+0.41%)
Aug 01, 2012	27.06	27.06	26.55	26.71	4,953,294	-0.18(-0.67%)
Jul 31, 2012	26.98	27.13	26.78	26.89	5,210,837	-0.03(-0.11%)
Jul 30, 2012	26.99	27.17	26.76	26.92	4,615,226	+0.04(+0.16%)
Jul 27, 2012	26.24	27.17	25.90	26.88	14,577,387	+2.18(+8.83%)
Jul 26, 2012	24.99	25.16	24.22	24.70	7,402,086	+0.29(+1.19%)
Jul 25, 2012	24.51	24.65	24.19	24.41	2,553,584	-0.01(-0.02%)
Jul 24, 2012	24.74	24.94	24.00	24.42	6,127,852	-0.36(-1.46%)
Jul 23, 2012	24.40	24.87	24.17	24.78	4,329,638	-0.34(-1.37%)
Jul 20, 2012	24.79	25.16	24.36	25.12	3,634,766	-0.22(-0.86%)
Jul 19, 2012	25.60	25.78	25.28	25.34	4,016,408	-0.17(-0.66%)
Jul 18, 2012	25.12	25.70	25.12	25.51	4,256,821	+0.16(+0.64%)
Jul 17, 2012	25.03	25.38	24.72	25.35	3,736,369	+0.46(+1.84%)
Jul 16, 2012	24.49	25.07	24.28	24.89	4,489,303	+0.26(+1.05%)
Jul 13, 2012	24.17	24.95	24.16	24.63	4,399,716	+0.70(+2.93%)
Jul 12, 2012	23.65	24.14	23.21	23.93	4,516,350	-0.04(-0.15%)
Jul 11, 2012	24.42	24.46	23.72	23.96	4,600,560	-0.48(-1.95%)
Jul 10, 2012	24.89	25.08	24.26	24.44	4,347,019	-0.21(-0.83%)
Jul 09, 2012	25.19	25.33	24.51	24.65	4,945,643	-0.21(-0.83%)
Jul 06, 2012	25.24	25.44	24.62	24.85	3,969,842	-0.70(-2.74%)
Jul 05, 2012	25.25	25.73	25.05	25.55	4,516,582	+0.22(+0.88%)
Jul 03, 2012	24.72	25.42	24.72	25.33	2,272,869	+0.66(+2.67%)
Jul 02, 2012	24.51	25.28	24.37	24.67	5,240,784	+0.35(+1.44%)
Jun 29, 2012	24.18	24.40	23.88	24.32	6,330,876	+1.00(+4.27%)
Jun 28, 2012	23.12	23.47	22.90	23.32	5,334,108	-0.17(-0.72%)
Jun 27, 2012	24.02	24.02	23.21	23.49	5,257,150	-0.38(-1.59%)
Jun 26, 2012	23.64	24.11	23.44	23.87	2,984,271	+0.25(+1.05%)
Jun 25, 2012	23.53	23.73	23.26	23.62	3,544,805	-0.30(-1.26%)
Jun 22, 2012	24.08	24.08	23.30	23.93	6,718,770	+0.22(+0.92%)
Jun 21, 2012	25.03	25.11	23.65	23.71	7,065,770	-1.30(-5.21%)
Jun 20, 2012	25.05	25.36	24.78	25.01	4,247,017	-0.04(-0.14%)
Jun 19, 2012	24.61	25.31	24.52	25.05	4,732,816	+0.57(+2.34%)
Jun 18, 2012	23.41	24.57	23.24	24.48	6,073,412	+0.96(+4.08%)
Jun 15, 2012	22.92	23.64	22.75	23.52	5,415,274	+0.81(+3.56%)
Jun 14, 2012	22.75	22.93	22.39	22.71	4,738,810	-0.10(-0.45%)
Jun 13, 2012	22.62	23.16	22.51	22.81	4,814,659	-0.04(-0.16%)
Jun 12, 2012	22.65	23.01	22.46	22.85	3,699,295	+0.46(+2.08%)
Jun 11, 2012	23.39	23.46	22.34	22.38	2,920,002	-0.71(-3.06%)
Jun 08, 2012	22.80	23.18	22.33	23.09	4,107,809	+0.14(+0.61%)
Jun 07, 2012	23.77	24.21	22.84	22.95	7,204,130	-0.27(-1.14%)
Jun 06, 2012	23.01	23.52	22.82	23.21	6,704,203	+0.56(+2.45%)
Jun 05, 2012	21.99	22.72	21.82	22.66	6,915,906	+0.46(+2.07%)
Jun 04, 2012	22.52	22.52	21.72	22.20	4,925,423	-0.30(-1.34%)
Jun 01, 2012	22.48	23.07	22.37	22.50	8,542,536	-1.33(-5.58%)
May 31, 2012	23.87	23.95	23.19	23.83	7,664,350	+0.07(+0.28%)
May 30, 2012	24.05	24.17	23.50	23.76	4,089,621	-0.93(-3.77%)
May 29, 2012	24.21	24.80	24.11	24.69	6,479,304	+0.78(+3.26%)
May 25, 2012	23.63	24.06	23.46	23.91	3,476,616	+0.38(+1.62%)
May 24, 2012	23.73	24.02	23.16	23.53	5,309,791	+0.01(+0.03%)
May 23, 2012	23.50	23.61	22.86	23.53	6,078,845	-0.18(-0.76%)
May 22, 2012	23.81	23.99	23.53	23.71	9,281,919	+0.16(+0.67%)
May 21, 2012	22.40	23.65	22.37	23.55	4,933,818	+1.18(+5.29%)
May 18, 2012	22.37	22.96	22.21	22.37	7,087,092	+0.05(+0.22%)
May 17, 2012	23.49	23.50	22.31	22.32	9,155,913	-1.36(-5.76%)
May 16, 2012	24.32	24.48	23.44	23.68	7,551,142	-0.31(-1.31%)
May 15, 2012	23.83	24.23	23.74	24.00	6,469,436	+0.25(+1.07%)
May 14, 2012	23.91	23.93	23.45	23.75	8,413,522	-0.46(-1.90%)
May 11, 2012	24.15	24.60	24.08	24.20	6,389,008	-0.23(-0.94%)
May 10, 2012	24.68	24.69	24.02	24.43	11,076,012	+0.22(+0.90%)
May 09, 2012	23.38	24.93	23.17	24.22	12,710,413	+0.75(+3.22%)
May 08, 2012	23.50	23.58	22.75	23.46	9,402,991	-0.23(-0.97%)
May 07, 2012	23.71	24.16	23.61	23.69	8,782,500	-0.15(-0.63%)
May 04, 2012	24.76	25.07	23.70	23.84	13,022,708	-1.07(-4.29%)
May 03, 2012	26.12	26.13	24.81	24.91	7,404,276	-1.14(-4.38%)
May 02, 2012	25.83	26.18	25.44	26.05	5,263,020	+0.17(+0.65%)
May 01, 2012	25.59	26.40	25.30	25.88	9,663,674	+0.65(+2.59%)
Apr 30, 2012	26.54	26.90	25.23	25.23	15,820,566	-2.39(-8.64%)
Apr 27, 2012	27.59	27.86	27.30	27.62	7,279,356	+0.12(+0.44%)
Apr 26, 2012	26.95	27.69	26.57	27.50	3,894,715	+0.21(+0.77%)
Apr 25, 2012	26.93	27.40	26.85	27.28	3,365,879	+0.66(+2.47%)
Apr 24, 2012	26.32	26.73	26.01	26.63	3,243,923	+0.21(+0.78%)
Apr 23, 2012	26.09	26.54	25.80	26.42	3,331,226	-0.25(-0.93%)
Apr 20, 2012	26.71	26.94	26.51	26.67	3,743,915	+0.04(+0.16%)
Apr 19, 2012	26.52	27.00	26.43	26.63	5,031,919	+0.13(+0.50%)
Apr 18, 2012	26.56	26.74	26.21	26.49	3,565,665	-0.16(-0.59%)
Apr 17, 2012	27.11	27.27	26.57	26.65	5,422,989	-0.09(-0.34%)
Apr 16, 2012	26.83	26.93	26.32	26.74	6,258,879	+0.13(+0.48%)
Apr 13, 2012	25.76	26.84	25.74	26.61	7,173,982	+0.75(+2.90%)
Apr 12, 2012	25.07	25.90	24.95	25.86	5,991,873	+0.97(+3.91%)
Apr 11, 2012	25.25	25.48	24.76	24.89	5,557,608	+0.16(+0.66%)
Apr 10, 2012	25.66	25.68	24.59	24.73	5,369,866	-0.92(-3.58%)
Apr 09, 2012	25.86	25.90	25.52	25.65	2,812,630	-0.57(-2.17%)
Apr 05, 2012	26.48	27.32	26.09	26.22	6,217,754	-0.41(-1.54%)
Apr 04, 2012	26.09	26.72	25.99	26.63	3,920,662	+0.16(+0.59%)
Apr 03, 2012	26.72	27.21	26.21	26.47	9,254,082	-0.45(-1.66%)
Apr 02, 2012	26.34	27.08	26.18	26.92	6,001,108	+0.56(+2.11%)
Mar 30, 2012	26.37	26.49	25.96	26.36	4,722,659	+0.31(+1.21%)
Mar 29, 2012	25.36	26.12	24.80	26.05	6,338,275	+0.30(+1.15%)
Mar 28, 2012	26.20	26.49	25.57	25.75	4,327,636	-0.39(-1.50%)
Mar 27, 2012	26.49	27.16	26.14	26.14	5,250,589	-0.35(-1.32%)
Mar 26, 2012	25.97	26.63	25.82	26.49	5,902,714	+0.82(+3.18%)
Mar 23, 2012	25.14	25.73	24.99	25.68	2,960,259	+0.55(+2.19%)
Mar 22, 2012	25.91	26.14	25.04	25.13	4,202,064	-1.23(-4.67%)
Mar 21, 2012	25.96	26.46	25.71	26.36	3,104,340	+0.46(+1.80%)
Mar 20, 2012	25.41	25.94	25.13	25.90	3,622,679	+0.21(+0.80%)
Mar 19, 2012	25.74	25.88	25.52	25.69	4,381,198	-0.22(-0.84%)
Mar 16, 2012	25.80	26.12	25.62	25.91	4,106,450	+0.11(+0.44%)
Mar 15, 2012	25.37	26.15	25.32	25.79	4,309,880	+0.45(+1.79%)
Mar 14, 2012	25.39	25.51	25.10	25.34	2,843,786	-0.18(-0.71%)
Mar 13, 2012	24.83	25.54	24.59	25.52	4,760,339	+1.00(+4.09%)
Mar 12, 2012	25.36	25.47	24.08	24.52	9,271,674	-0.93(-3.65%)
Mar 09, 2012	25.97	26.01	25.30	25.45	6,134,475	-0.35(-1.36%)
Mar 08, 2012	24.59	25.88	24.59	25.80	9,636,517	+1.28(+5.22%)
Mar 07, 2012	24.22	24.64	24.04	24.52	6,704,512	+0.80(+3.36%)
Mar 06, 2012	24.64	24.74	23.50	23.72	9,963,190	-1.52(-6.03%)
Mar 05, 2012	26.23	26.23	24.81	25.24	8,866,350	-1.15(-4.37%)
Mar 02, 2012	26.38	26.69	26.33	26.40	2,976,972	+0.08(+0.32%)
Mar 01, 2012	26.23	26.46	25.86	26.31	3,396,836	+0.24(+0.90%)
Feb 29, 2012	26.51	26.77	25.89	26.08	4,651,413	-0.50(-1.86%)
Feb 28, 2012	26.79	27.09	26.53	26.57	4,107,215	-0.14(-0.54%)
Feb 27, 2012	26.39	27.16	26.28	26.72	5,072,930	+0.05(+0.20%)
Feb 24, 2012	26.04	26.70	26.04	26.66	7,590,430	+0.58(+2.22%)
Feb 23, 2012	26.26	26.28	25.67	26.08	4,511,436	-0.07(-0.25%)
Feb 22, 2012	25.67	26.22	25.41	26.15	6,220,937	+0.25(+0.96%)
Feb 21, 2012	26.61	26.74	25.35	25.90	6,626,782	-0.66(-2.48%)
Feb 17, 2012	26.70	26.78	26.40	26.56	3,183,810	-0.01(-0.02%)
Feb 16, 2012	26.31	26.60	26.26	26.57	7,723,595	+0.26(+0.99%)
Feb 15, 2012	26.75	26.75	26.18	26.31	13,000,875	-0.63(-2.35%)
Feb 14, 2012	27.48	27.74	26.59	26.94	10,471,622	-0.85(-3.04%)
Feb 13, 2012	27.39	28.01	27.13	27.79	14,794,587	+0.76(+2.82%)
Feb 10, 2012	26.57	27.72	26.34	27.02	16,006,791	+0.10(+0.38%)
Feb 09, 2012	27.14	27.25	26.78	26.92	9,660,967	-0.07(-0.27%)
Feb 08, 2012	27.18	27.21	26.84	26.99	5,159,756	-0.10(-0.38%)
Feb 07, 2012	26.96	27.19	26.78	27.10	9,144,210	+0.07(+0.27%)
Feb 06, 2012	27.07	27.08	26.75	27.02	4,856,386	-0.03(-0.11%)
Feb 03, 2012	26.44	27.07	26.41	27.05	10,164,524	+0.91(+3.46%)
Feb 02, 2012	26.52	26.57	26.05	26.15	7,434,346	-0.18(-0.69%)
Feb 01, 2012	26.26	26.51	26.06	26.33	9,454,125	+0.30(+1.16%)
Jan 31, 2012	25.77	26.04	25.65	26.03	9,394,816	+0.41(+1.60%)
Jan 30, 2012	24.68	25.63	24.46	25.62	6,829,408	+0.72(+2.89%)
Jan 27, 2012	24.25	25.09	24.25	24.90	6,781,399	+0.57(+2.33%)
Jan 26, 2012	24.48	24.70	24.14	24.33	5,285,921	+0.04(+0.17%)
Jan 25, 2012	24.00	24.33	23.56	24.29	6,593,697	+0.15(+0.63%)
Jan 24, 2012	23.68	24.17	23.42	24.14	5,868,551	+0.38(+1.60%)
Jan 23, 2012	24.16	24.20	23.54	23.76	8,434,082	-0.34(-1.40%)
Jan 20, 2012	24.08	24.16	23.84	24.10	6,246,746	-0.06(-0.25%)
Jan 19, 2012	24.68	24.68	24.04	24.16	6,480,112	-0.38(-1.55%)
Jan 18, 2012	23.80	24.89	23.68	24.54	10,628,546	+0.87(+3.67%)
Jan 17, 2012	24.05	24.19	23.52	23.67	5,315,971	+0.17(+0.72%)
Jan 13, 2012	23.06	23.59	22.79	23.50	9,595,149	+0.01(+0.05%)
Jan 12, 2012	22.89	23.85	22.71	23.49	13,325,617	+0.90(+3.98%)
Jan 11, 2012	22.63	23.07	22.30	22.59	13,152,258	+0.27(+1.22%)
Jan 10, 2012	20.85	22.48	20.79	22.31	15,051,175	+1.59(+7.66%)
Jan 09, 2012	20.83	20.91	20.65	20.73	7,168,733	-0.08(-0.38%)
Jan 06, 2012	20.77	21.10	20.50	20.80	7,373,120	+0.13(+0.61%)
Jan 05, 2012	20.88	20.88	20.53	20.68	9,230,263	-0.30(-1.44%)
Jan 04, 2012	20.19	21.09	20.17	20.98	8,068,571	+1.36(+6.93%)
Dec 30, 2011	19.66	19.81	19.56	19.62	1,554,253	-0.19(-0.98%)
Dec 29, 2011	19.55	19.88	19.45	19.81	1,178,245	+0.34(+1.74%)
Dec 28, 2011	19.91	19.93	19.39	19.48	1,396,405	-0.43(-2.18%)
Dec 27, 2011	19.90	20.10	19.74	19.91	1,695,989	-0.01(-0.06%)
Dec 23, 2011	19.90	20.00	19.80	19.92	2,572,804	+0.02(+0.09%)
Dec 21, 2011	19.91	19.97	19.40	19.90	2,980,378	+0.02(+0.12%)
Dec 20, 2011	19.42	20.07	19.32	19.88	4,085,976	+1.04(+5.51%)
Dec 19, 2011	19.16	19.16	18.72	18.84	4,765,629	-0.51(-2.65%)
Dec 16, 2011	18.82	19.42	18.72	19.35	12,927,003	+0.75(+4.06%)
Dec 15, 2011	18.81	18.84	18.42	18.60	6,519,395	+0.06(+0.33%)
Dec 14, 2011	18.88	19.16	18.34	18.54	7,556,310	-0.72(-3.73%)
Dec 13, 2011	19.62	19.90	18.97	19.26	5,549,905	-0.24(-1.21%)
Dec 12, 2011	19.70	19.87	19.23	19.49	5,432,972	-0.54(-2.71%)
Dec 09, 2011	19.69	20.25	19.06	20.04	10,106,333	+0.34(+1.72%)
Dec 08, 2011	19.68	20.04	19.47	19.70	6,165,103	-0.19(-0.97%)
Dec 07, 2011	20.05	20.22	19.72	19.89	6,224,153	-0.46(-2.26%)
Dec 06, 2011	20.38	20.58	20.00	20.35	5,014,498	-0.01(-0.06%)
Dec 05, 2011	20.19	20.65	20.04	20.36	5,770,546	+0.56(+2.80%)
Dec 02, 2011	19.93	20.17	19.66	19.81	5,020,580	+0.24(+1.20%)
Dec 01, 2011	19.60	19.73	19.39	19.57	6,483,529	-0.16(-0.80%)
Nov 30, 2011	18.91	19.86	18.91	19.73	8,143,332	+1.39(+7.61%)
Nov 29, 2011	18.10	18.58	17.94	18.33	6,833,559	+0.27(+1.50%)
Nov 28, 2011	17.98	18.27	17.74	18.06	7,976,683	+0.76(+4.40%)
Nov 25, 2011	17.13	17.68	17.11	17.30	2,821,832	+0.19(+1.13%)
Nov 23, 2011	17.78	17.79	17.08	17.11	9,404,415	-0.87(-4.84%)
Nov 22, 2011	17.82	18.28	17.69	17.98	8,354,835	-2.86(-13.74%)
Nov 21, 2011	20.59	20.90	20.48	20.84	24,703,146	-0.01(-0.06%)
Nov 18, 2011	21.42	21.72	20.54	20.85	21,633,048	-0.40(-1.88%)
Nov 17, 2011	21.01	21.27	20.99	21.25	14,140,846	+0.10(+0.49%)
Nov 16, 2011	20.94	21.43	20.93	21.15	11,561,853	+0.06(+0.29%)
Nov 15, 2011	21.44	21.77	21.05	21.09	18,124,140	-0.37(-1.72%)
Nov 14, 2011	22.05	22.32	21.37	21.46	8,684,053	-0.33(-1.52%)
Nov 11, 2011	21.27	22.02	20.88	21.79	6,669,813	+0.61(+2.88%)
Nov 10, 2011	20.85	21.21	20.32	21.18	8,896,105	+0.61(+2.97%)
Nov 09, 2011	20.15	20.83	20.10	20.57	8,065,776	-0.53(-2.52%)
Nov 08, 2011	21.14	21.28	20.53	21.10	3,933,866	+0.09(+0.43%)
Nov 07, 2011	21.09	21.15	20.48	21.01	3,880,405	-0.13(-0.63%)
Nov 04, 2011	20.62	21.29	20.36	21.14	8,743,990	+0.33(+1.60%)
Nov 03, 2011	20.56	20.92	19.95	20.81	6,809,732	+0.75(+3.76%)
Nov 02, 2011	19.69	20.33	19.66	20.06	3,874,066	+0.66(+3.43%)
Nov 01, 2011	18.66	19.63	17.82	19.39	9,446,573	-0.45(-2.28%)
Oct 31, 2011	20.99	20.99	19.83	19.84	8,502,772	-0.99(-4.75%)
Oct 28, 2011	20.68	21.44	20.12	20.83	9,882,734	+0.55(+2.71%)
Oct 27, 2011	19.86	20.58	19.64	20.28	8,350,342	+1.12(+5.83%)
Oct 26, 2011	18.84	19.39	18.17	19.17	9,235,709	+0.61(+3.29%)
Oct 25, 2011	19.53	19.59	18.49	18.56	6,571,336	-0.97(-4.95%)
Oct 24, 2011	18.78	19.54	18.70	19.52	7,734,322	+0.79(+4.22%)
Oct 21, 2011	16.54	18.88	17.51	18.73	20,886,856	+2.19(+13.25%)
Oct 20, 2011	16.23	16.58	15.76	16.54	5,765,623	+0.28(+1.71%)
Oct 19, 2011	16.90	16.93	16.19	16.26	9,216,067	-0.82(-4.81%)
Oct 18, 2011	16.93	17.28	16.51	17.08	7,626,705	+0.03(+0.18%)
Oct 17, 2011	17.49	17.66	16.84	17.05	5,201,026	-0.58(-3.29%)
Oct 14, 2011	17.40	17.99	17.28	17.63	7,409,978	+0.69(+4.06%)
Oct 13, 2011	17.08	17.23	16.61	16.95	3,626,766	-0.39(-2.23%)
Oct 12, 2011	17.07	17.80	16.88	17.33	7,417,590	+0.39(+2.32%)
Oct 11, 2011	16.26	17.26	16.06	16.94	5,797,794	+0.48(+2.94%)
Oct 10, 2011	16.45	16.99	16.05	16.46	5,642,387	+0.44(+2.75%)
Oct 07, 2011	16.73	16.84	15.96	16.02	7,323,947	-0.53(-3.18%)
Oct 06, 2011	16.21	16.68	16.21	16.54	10,427,027	+0.79(+4.98%)
Oct 05, 2011	15.63	16.02	15.41	15.76	12,418,770	+0.13(+0.81%)
Oct 04, 2011	14.34	15.72	13.83	15.63	11,705,930	+1.07(+7.39%)