Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6133	6134	6096	6096	101,295,696	-20.10(-0.33%)
Apr 29, 2012	6097	6132	6090	6116	0	+0.00(+0.00%)
Apr 28, 2012	6097	6132	6090	6116	0	+0.00(+0.00%)
Apr 27, 2012	6097	6132	6090	6116	112,178,496	-6.00(-0.10%)
Apr 26, 2012	6140	6158	6092	6122	124,934,200	-28.20(-0.46%)
Apr 25, 2012	6123	6151	6118	6151	141,828,400	+25.80(+0.42%)
Apr 24, 2012	6132	6141	6087	6125	95,759,000	+10.00(+0.16%)
Apr 23, 2012	6178	6180	6093	6115	120,269,200	-123.00(-1.97%)
Apr 22, 2012	6207	6238	6191	6238	0	+0.00(+0.00%)
Apr 21, 2012	6207	6238	6191	6238	0	+0.00(+0.00%)
Apr 20, 2012	6207	6238	6191	6238	146,747,808	+34.00(+0.55%)
Apr 19, 2012	6201	6225	6188	6204	104,214,304	+30.40(+0.49%)
Apr 18, 2012	6198	6203	6151	6173	81,319,600	-26.90(-0.43%)
Apr 17, 2012	6110	6200	6110	6200	93,927,104	+75.40(+1.23%)
Apr 16, 2012	6064	6136	6057	6125	90,792,400	+52.80(+0.87%)
Apr 15, 2012	6112	6122	6053	6072	0	+0.00(+0.00%)
Apr 14, 2012	6112	6122	6053	6072	0	+0.00(+0.00%)
Apr 13, 2012	6112	6122	6053	6072	93,811,696	-53.30(-0.87%)
Apr 12, 2012	6071	6130	6054	6125	97,917,504	+65.60(+1.08%)
Apr 11, 2012	6052	6077	6039	6060	101,911,296	-1.60(-0.03%)
Apr 10, 2012	6110	6126	6061	6061	116,560,400	-102.10(-1.66%)
Apr 09, 2012	6184	6196	6126	6164	0	+0.00(+0.00%)
Apr 05, 2012	6184	6196	6126	6164	79,762,896	-3.30(-0.05%)
Apr 04, 2012	6247	6259	6155	6167	101,352,800	-91.90(-1.47%)
Apr 03, 2012	6287	6299	6258	6259	73,147,904	-40.70(-0.65%)
Apr 02, 2012	6234	6299	6209	6299	86,035,200	+63.90(+1.02%)
Apr 01, 2012	6203	6236	6174	6236	0	+0.00(+0.00%)
Mar 31, 2012	6203	6236	6174	6236	0	+0.00(+0.00%)
Mar 30, 2012	6203	6236	6174	6236	85,581,296	+59.20(+0.96%)
Mar 29, 2012	6236	6247	6165	6176	88,246,000	-74.10(-1.19%)
Mar 28, 2012	6254	6279	6242	6250	70,362,704	-19.00(-0.30%)
Mar 27, 2012	6299	6313	6254	6269	91,020,304	-13.90(-0.22%)
Mar 26, 2012	6253	6290	6244	6283	70,462,304	+43.00(+0.69%)
Mar 25, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 24, 2012	6255	6265	6208	6240	0	+0.00(+0.00%)
Mar 23, 2012	6255	6265	6208	6240	68,407,000	-9.30(-0.15%)
Mar 22, 2012	6274	6284	6234	6250	89,082,600	-40.40(-0.64%)
Mar 21, 2012	6311	6328	6280	6290	71,656,000	-6.20(-0.10%)
Mar 20, 2012	6321	6324	6284	6296	67,861,296	-30.40(-0.48%)
Mar 19, 2012	6334	6347	6314	6327	78,915,600	-14.70(-0.23%)
Mar 18, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 17, 2012	6341	6358	6327	6341	0	+0.00(+0.00%)
Mar 16, 2012	6341	6358	6327	6341	277,876,096	+9.10(+0.14%)
Mar 15, 2012	6303	6332	6297	6332	82,050,000	+31.80(+0.50%)
Mar 14, 2012	6286	6323	6281	6300	120,914,304	+40.40(+0.65%)
Mar 13, 2012	6214	6267	6204	6260	92,342,704	+70.10(+1.13%)
Mar 12, 2012	6164	6210	6162	6190	80,166,496	+1.40(+0.02%)
Mar 11, 2012	6158	6206	6151	6188	0	+0.00(+0.00%)
Mar 10, 2012	6158	6206	6151	6188	88,075,200	+34.60(+0.56%)
Mar 09, 2012	6095	6156	6089	6154	101,421,504	+51.40(+0.84%)
Mar 08, 2012	6044	6105	6041	6102	90,589,600	+55.00(+0.91%)
Mar 07, 2012	6129	6137	6047	6048	109,937,400	-106.40(-1.73%)
Mar 06, 2012	6143	6169	6120	6154	74,379,200	-0.01(-0.00%)
Mar 05, 2012	6143	6169	6120	6154	0	+4.51(+0.07%)
Mar 04, 2012	6131	6160	6114	6149	0	+0.00(+0.00%)
Mar 03, 2012	6131	6160	6114	6149	89,923,504	+21.10(+0.34%)
Mar 02, 2012	6101	6139	6098	6128	104,966,896	+18.40(+0.30%)
Mar 01, 2012	6134	6157	6108	6110	91,144,896	-15.20(-0.25%)
Feb 29, 2012	6151	6170	6101	6125	80,837,600	-18.80(-0.31%)
Feb 28, 2012	6133	6144	6090	6144	80,214,896	-0.02(-0.00%)
Feb 27, 2012	6133	6144	6090	6144	0	-40.18(-0.65%)
Feb 26, 2012	6207	6217	6163	6184	0	+0.00(+0.00%)
Feb 25, 2012	6207	6217	6163	6184	81,450,096	-16.90(-0.27%)
Feb 24, 2012	6186	6218	6167	6201	79,877,104	+8.60(+0.14%)
Feb 23, 2012	6229	6232	6171	6192	92,019,296	-45.40(-0.73%)
Feb 22, 2012	6246	6247	6208	6238	44,401,000	-5.20(-0.08%)
Feb 21, 2012	6257	6269	6226	6243	36,807,000	+0.01(+0.00%)
Feb 20, 2012	6257	6269	6227	6243	0	+5.29(+0.08%)
Feb 19, 2012	6258	6261	6219	6238	0	+0.00(+0.00%)
Feb 18, 2012	6258	6261	6219	6238	303,045,184	+20.40(+0.33%)
Feb 17, 2012	6156	6219	6151	6217	130,878,896	+19.00(+0.31%)
Feb 16, 2012	6186	6206	6182	6198	89,342,400	+34.50(+0.56%)
Feb 15, 2012	6156	6186	6145	6164	88,185,904	-13.60(-0.22%)
Feb 14, 2012	6160	6182	6147	6177	66,163,600	-0.04(-0.00%)
Feb 13, 2012	6160	6182	6147	6177	0	+46.74(+0.76%)
Feb 12, 2012	6153	6160	6101	6131	0	+0.00(+0.00%)
Feb 11, 2012	6153	6160	6101	6131	96,948,896	-38.90(-0.63%)
Feb 10, 2012	6148	6190	6138	6170	112,708,800	+13.70(+0.22%)
Feb 09, 2012	6177	6191	6155	6156	81,986,704	-1.70(-0.03%)
Feb 08, 2012	6143	6158	6115	6158	105,018,096	+10.60(+0.17%)
Feb 07, 2012	6126	6151	6104	6147	83,378,496	-0.03(-0.00%)
Feb 06, 2012	6127	6151	6104	6147	0	-6.27(-0.10%)
Feb 05, 2012	6062	6158	6047	6153	0	+0.00(+0.00%)
Feb 04, 2012	6062	6158	6047	6153	111,303,504	+88.90(+1.47%)
Feb 03, 2012	6083	6085	6038	6064	104,114,600	-5.50(-0.09%)
Feb 02, 2012	5984	6077	5979	6070	111,411,800	+99.40(+1.66%)
Feb 01, 2012	5996	6011	5965	5970	83,349,200	-0.20(-0.00%)
Jan 31, 2012	5986	6016	5965	5971	75,648,896	-0.04(-0.00%)
Jan 30, 2012	5986	6016	5965	5971	0	-62.76(-1.04%)
Jan 29, 2012	6083	6104	6029	6034	0	+0.00(+0.00%)
Jan 28, 2012	6083	6104	6029	6034	81,942,704	-66.90(-1.10%)
Jan 27, 2012	6096	6103	6061	6100	102,594,000	+27.00(+0.44%)
Jan 26, 2012	6115	6118	6033	6073	100,308,800	-61.70(-1.01%)
Jan 25, 2012	6102	6135	6076	6135	102,386,800	+7.40(+0.12%)
Jan 24, 2012	6113	6149	6106	6128	99,500,000	+0.03(+0.00%)
Jan 23, 2012	6113	6149	6106	6128	0	+4.97(+0.08%)
Jan 22, 2012	6205	6213	6122	6123	0	+0.00(+0.00%)
Jan 21, 2012	6205	6213	6122	6123	134,102,304	-71.80(-1.16%)
Jan 20, 2012	6135	6195	6128	6194	153,973,600	+78.30(+1.28%)
Jan 19, 2012	6052	6120	6023	6116	90,810,704	+60.00(+0.99%)
Jan 18, 2012	6060	6073	6040	6056	92,148,800	+25.00(+0.41%)
Jan 17, 2012	5976	6031	5973	6031	30,272,600	-0.04(-0.00%)
Jan 16, 2012	5976	6031	5973	6031	0	+34.94(+0.58%)
Jan 15, 2012	6022	6042	5962	5996	0	+0.00(+0.00%)
Jan 14, 2012	6022	6042	5962	5996	74,533,104	-21.80(-0.36%)
Jan 13, 2012	6030	6058	6005	6018	81,533,800	+10.10(+0.17%)
Jan 12, 2012	6048	6059	5991	6008	80,675,800	-42.80(-0.71%)
Jan 11, 2012	6029	6055	6006	6051	88,496,704	+63.30(+1.06%)
Jan 10, 2012	6020	6027	5986	5988	93,195,000	-0.04(-0.00%)
Jan 09, 2012	6020	6027	5986	5988	0	-26.26(-0.44%)
Jan 08, 2012	6036	6054	5999	6014	0	+0.00(+0.00%)
Jan 07, 2012	6036	6054	5999	6014	80,836,400	-12.80(-0.21%)
Jan 06, 2012	6066	6073	6005	6027	97,002,896	-31.50(-0.52%)
Jan 05, 2012	6055	6071	6028	6058	85,581,696	+7.20(+0.12%)
Jan 04, 2012	6021	6053	5998	6051	97,945,800	+114.70(+1.93%)
Jan 01, 2012	5921	5939	5915	5936	0	+0.00(+0.00%)
Dec 31, 2011	5921	5939	5915	5936	40,832,900	+39.60(+0.67%)
Dec 30, 2011	5900	5906	5875	5897	36,049,200	+1.30(+0.02%)
Dec 29, 2011	5900	5923	5881	5895	45,052,200	+8.40(+0.14%)
Dec 28, 2011	5917	5917	5868	5887	22,174,900	-0.01(-0.00%)
Dec 27, 2011	5917	5917	5868	5887	0	-6.99(-0.12%)
Dec 26, 2011	5865	5895	5853	5894	0	+0.00(+0.00%)
Dec 25, 2011	5865	5895	5853	5894	0	+0.00(+0.00%)
Dec 24, 2011	5865	5895	5853	5894	41,471,800	+56.80(+0.97%)
Dec 23, 2011	5828	5848	5814	5837	71,868,096	+32.30(+0.56%)
Dec 22, 2011	5827	5844	5788	5805	78,706,096	+0.50(+0.01%)
Dec 21, 2011	5754	5806	5737	5804	83,756,096	+36.30(+0.63%)
Dec 20, 2011	5704	5789	5696	5768	79,167,696	+0.02(+0.00%)
Dec 19, 2011	5704	5789	5696	5768	0	+34.48(+0.60%)
Dec 18, 2011	5818	5821	5716	5734	0	+0.00(+0.00%)
Dec 17, 2011	5818	5821	5716	5734	198,308,992	-50.60(-0.87%)
Dec 16, 2011	5731	5796	5724	5784	108,246,400	+65.00(+1.14%)
Dec 15, 2011	5731	5761	5707	5719	86,116,096	-40.60(-0.70%)
Dec 14, 2011	5758	5779	5725	5760	92,288,800	+12.60(+0.22%)
Dec 13, 2011	5786	5806	5746	5747	86,694,896	+0.01(+0.00%)
Dec 12, 2011	5785	5806	5746	5747	0	-46.51(-0.80%)
Dec 11, 2011	5694	5795	5692	5794	0	+0.00(+0.00%)
Dec 10, 2011	5694	5795	5692	5794	94,234,400	+55.80(+0.97%)
Dec 09, 2011	5810	5812	5726	5738	123,547,296	-28.40(-0.49%)
Dec 08, 2011	5795	5800	5727	5766	46,864,100	-1.70(-0.03%)
Dec 07, 2011	5704	5790	5704	5768	45,181,500	+28.00(+0.49%)
Dec 06, 2011	5739	5756	5713	5740	38,720,700	+0.04(+0.00%)
Dec 05, 2011	5739	5756	5713	5740	0	+20.96(+0.37%)
Dec 04, 2011	5746	5766	5697	5719	0	+0.00(+0.00%)
Dec 03, 2011	5746	5766	5697	5719	56,503,500	+37.30(+0.66%)
Dec 02, 2011	5665	5735	5640	5682	48,946,300	+29.30(+0.52%)
Dec 01, 2011	5486	5653	5485	5652	90,607,200	+121.10(+2.19%)
Nov 30, 2011	5512	5552	5485	5531	43,262,600	+8.50(+0.15%)
Nov 29, 2011	5435	5531	5429	5523	46,767,900	+0.04(+0.00%)
Nov 28, 2011	5435	5531	5429	5523	0	+127.06(+2.35%)
Nov 27, 2011	5342	5436	5308	5396	0	+0.00(+0.00%)
Nov 26, 2011	5342	5436	5308	5396	39,198,200	+38.60(+0.72%)
Nov 25, 2011	5398	5414	5323	5357	41,759,200	-29.10(-0.54%)
Nov 24, 2011	5408	5455	5386	5386	47,710,800	-61.60(-1.13%)
Nov 23, 2011	5500	5520	5443	5448	48,335,300	-29.60(-0.54%)
Nov 22, 2011	5578	5590	5466	5477	51,924,100	+0.04(+0.00%)
Nov 21, 2011	5578	5590	5466	5477	0	-137.34(-2.45%)
Nov 20, 2011	5620	5660	5612	5615	0	+0.00(+0.00%)
Nov 19, 2011	5620	5660	5612	5615	54,205,300	-30.00(-0.53%)
Nov 18, 2011	5662	5677	5615	5645	47,726,900	-41.20(-0.72%)
Nov 17, 2011	5644	5718	5637	5686	41,605,500	+20.90(+0.37%)
Nov 16, 2011	5638	5699	5594	5665	52,643,700	+3.20(+0.06%)
Nov 15, 2011	5676	5683	5618	5662	35,167,200	-0.01(-0.00%)
Nov 14, 2011	5676	5683	5619	5662	0	+12.71(+0.22%)
Nov 13, 2011	5589	5662	5569	5649	0	+0.00(+0.00%)
Nov 12, 2011	5589	5662	5569	5649	35,959,500	+83.20(+1.49%)
Nov 11, 2011	5545	5629	5537	5566	49,022,900	-42.10(-0.75%)
Nov 10, 2011	5727	5730	5584	5608	56,540,200	-74.70(-1.31%)
Nov 09, 2011	5662	5725	5658	5683	42,774,000	+36.60(+0.65%)
Nov 08, 2011	5630	5674	5604	5646	42,191,500	+0.04(+0.00%)
Nov 07, 2011	5630	5674	5604	5646	0	-13.84(-0.24%)
Nov 06, 2011	5688	5711	5627	5660	0	+0.00(+0.00%)
Nov 04, 2011	5688	5711	5627	5660	48,452,200	-8.20(-0.14%)
Nov 03, 2011	5547	5678	5546	5668	62,598,300	+57.00(+1.02%)
Nov 02, 2011	5619	5644	5566	5611	49,398,500	+22.40(+0.40%)
Nov 01, 2011	5619	5647	5522	5589	82,145,200	-142.70(-2.49%)
Oct 31, 2011	5815	5832	5731	5731	55,132,500	-121.40(-2.07%)
Oct 30, 2011	5830	5862	5822	5853	0	+0.00(+0.00%)
Oct 29, 2011	5830	5862	5822	5853	0	+0.00(+0.00%)
Oct 28, 2011	5830	5862	5822	5853	52,285,100	+29.70(+0.51%)
Oct 27, 2011	5815	5857	5781	5823	90,368,496	+122.50(+2.15%)
Oct 26, 2011	5686	5735	5662	5700	45,905,200	-8.30(-0.15%)
Oct 25, 2011	5770	5798	5688	5709	60,964,400	-79.80(-1.38%)
Oct 24, 2011	5772	5804	5747	5789	44,346,600	+35.10(+0.61%)
Oct 23, 2011	5688	5760	5645	5754	0	+0.00(+0.00%)
Oct 22, 2011	5688	5760	5645	5754	0	+0.00(+0.00%)
Oct 21, 2011	5688	5760	5645	5754	64,868,300	+95.80(+1.69%)
Oct 20, 2011	5665	5722	5650	5658	57,372,600	-42.30(-0.74%)
Oct 19, 2011	5716	5734	5687	5700	42,882,700	+17.50(+0.31%)
Oct 18, 2011	5686	5701	5649	5682	50,409,700	-40.90(-0.71%)
Oct 17, 2011	5790	5816	5705	5723	44,322,700	-37.70(-0.65%)
Oct 16, 2011	5734	5805	5709	5761	0	+0.00(+0.00%)
Oct 15, 2011	5734	5805	5709	5761	0	+0.00(+0.00%)
Oct 14, 2011	5734	5805	5709	5761	44,075,900	+47.90(+0.84%)
Oct 13, 2011	5757	5776	5695	5713	61,367,800	-67.90(-1.17%)
Oct 12, 2011	5723	5790	5705	5781	59,049,800	+48.90(+0.85%)
Oct 11, 2011	5708	5744	5674	5732	40,683,100	+13.60(+0.24%)
Oct 10, 2011	5689	5730	5656	5719	40,307,400	+66.40(+1.17%)
Oct 09, 2011	5632	5685	5591	5652	0	+0.00(+0.00%)
Oct 08, 2011	5632	5685	5591	5652	0	+0.00(+0.00%)
Oct 07, 2011	5632	5685	5591	5652	59,427,300	+12.10(+0.21%)
Oct 06, 2011	5550	5640	5545	5640	63,425,000	+135.10(+2.45%)
Oct 05, 2011	5522	5532	5462	5505	60,075,500	+60.50(+1.11%)
Oct 04, 2011	5444	5459	5362	5444	77,841,296	-51.20(-0.93%)
Oct 03, 2011	5461	5526	5427	5496	58,068,300	-36.00(-0.65%)
Oct 01, 2011	5580	5581	5488	5532	0	+0.00(+0.00%)
Sep 30, 2011	5580	5581	5488	5532	65,932,400	-76.90(-1.37%)
Sep 29, 2011	5526	5637	5522	5609	64,829,800	+57.00(+1.03%)
Sep 28, 2011	5521	5620	5516	5552	57,972,600	-13.00(-0.23%)
Sep 27, 2011	5496	5575	5487	5565	71,441,104	+163.60(+3.03%)
Sep 26, 2011	5247	5455	5246	5401	78,362,704	+102.20(+1.93%)
Sep 25, 2011	5338	5338	5136	5299	0	+0.00(+0.00%)
Sep 24, 2011	5338	5338	5136	5299	0	+0.00(+0.00%)
Sep 23, 2011	5338	5338	5136	5299	81,043,696	+10.30(+0.19%)
Sep 22, 2011	5373	5405	5270	5288	77,998,200	-186.80(-3.41%)
Sep 21, 2011	5471	5517	5448	5475	52,002,600	+3.90(+0.07%)
Sep 20, 2011	5336	5474	5330	5471	51,709,200	+110.80(+2.07%)
Sep 19, 2011	5400	5425	5348	5361	64,715,600	-92.30(-1.69%)
Sep 18, 2011	5462	5501	5449	5453	0	+0.00(+0.00%)
Sep 17, 2011	5462	5501	5449	5453	0	+0.00(+0.00%)
Sep 16, 2011	5462	5501	5449	5453	209,247,600	+19.40(+0.36%)
Sep 15, 2011	5426	5493	5404	5434	137,721,296	+15.60(+0.29%)
Sep 14, 2011	5323	5429	5321	5418	69,091,504	+58.80(+1.10%)
Sep 13, 2011	5367	5388	5280	5359	75,640,000	+56.00(+1.06%)
Sep 12, 2011	5334	5348	5246	5303	68,715,904	-127.70(-2.35%)
Sep 11, 2011	5520	5537	5431	5431	0	+0.00(+0.00%)
Sep 10, 2011	5520	5537	5431	5431	0	+0.00(+0.00%)
Sep 09, 2011	5520	5537	5431	5431	58,254,700	-98.10(-1.77%)
Sep 08, 2011	5495	5563	5456	5529	56,943,600	+27.60(+0.50%)
Sep 07, 2011	5481	5501	5421	5501	66,049,600	+134.10(+2.50%)
Sep 06, 2011	5152	5415	5152	5367	99,403,200	+224.20(+4.36%)
Sep 05, 2011	5245	5250	5129	5143	67,485,200	-216.70(-4.04%)
Sep 04, 2011	5448	5461	5317	5360	0	+0.00(+0.00%)
Sep 03, 2011	5448	5461	5317	5360	0	+0.00(+0.00%)
Sep 02, 2011	5448	5461	5317	5360	59,114,200	-171.80(-3.11%)
Sep 01, 2011	5533	5573	5460	5532	54,031,500	+3.00(+0.05%)
Aug 31, 2011	5479	5541	5449	5528	64,070,200	+79.30(+1.46%)
Aug 30, 2011	5469	5485	5418	5449	56,859,300	+2.70(+0.05%)
Aug 29, 2011	5410	5476	5391	5446	38,541,500	+123.40(+2.32%)
Aug 28, 2011	5288	5353	5168	5323	0	+0.00(+0.00%)
Aug 27, 2011	5288	5353	5168	5323	0	+0.00(+0.00%)
Aug 26, 2011	5288	5353	5168	5323	58,440,200	+24.90(+0.47%)
Aug 25, 2011	5376	5402	5261	5298	59,135,600	-30.30(-0.57%)
Aug 24, 2011	5259	5369	5210	5328	56,569,900	+97.90(+1.87%)
Aug 23, 2011	5220	5266	5166	5231	58,786,900	+86.60(+1.68%)
Aug 22, 2011	5058	5256	5056	5144	61,589,100	+50.20(+0.99%)
Aug 21, 2011	5162	5175	4956	5094	0	+0.00(+0.00%)
Aug 19, 2011	5162	5175	4956	5094	103,136,600	-102.20(-1.97%)
Aug 18, 2011	5360	5397	5129	5196	86,815,000	-225.20(-4.15%)
Aug 17, 2011	5347	5471	5285	5421	60,986,300	+47.90(+0.89%)
Aug 16, 2011	5291	5373	5243	5373	58,097,800	+48.60(+0.91%)
Aug 15, 2011	5361	5385	5286	5325	60,576,800	+71.90(+1.37%)
Aug 14, 2011	5036	5304	4944	5253	0	+0.00(+0.00%)
Aug 13, 2011	5036	5304	4944	5253	0	+0.00(+0.00%)
Aug 12, 2011	5036	5304	4944	5253	107,205,296	+220.00(+4.37%)
Aug 11, 2011	4926	5048	4710	5033	136,579,008	+240.80(+5.03%)
Aug 10, 2011	5105	5112	4788	4792	138,570,304	-205.90(-4.12%)
Aug 09, 2011	4958	5081	4695	4998	149,363,104	+29.90(+0.60%)
Aug 08, 2011	5119	5263	4968	4968	110,995,400	-204.10(-3.95%)
Aug 07, 2011	5082	5309	5075	5172	0	+0.00(+0.00%)
Aug 06, 2011	5082	5309	5075	5172	0	+0.00(+0.00%)
Aug 05, 2011	5082	5309	5075	5172	137,735,504	-113.20(-2.14%)
Aug 04, 2011	5560	5578	5285	5285	109,599,800	-197.80(-3.61%)
Aug 03, 2011	5482	5617	5444	5483	105,711,904	-63.80(-1.15%)
Aug 02, 2011	5658	5691	5536	5547	107,826,800	-236.45(-4.09%)
Aug 01, 2011	5792	5820	5723	5783	0	-0.05(-0.00%)
Jul 31, 2011	5792	5820	5723	5783	0	+0.00(+0.00%)
Jul 30, 2011	5792	5820	5723	5783	0	+0.00(+0.00%)
Jul 29, 2011	5792	5820	5723	5783	80,477,696	-88.00(-1.50%)
Jul 28, 2011	5838	5893	5826	5871	64,718,400	-33.10(-0.56%)
Jul 27, 2011	5956	5985	5887	5904	70,636,400	-85.70(-1.43%)
Jul 26, 2011	6028	6050	5963	5990	51,876,100	-27.30(-0.45%)
Jul 25, 2011	6001	6036	5988	6018	46,440,900	-14.40(-0.24%)
Jul 24, 2011	6082	6098	6010	6032	0	+0.00(+0.00%)
Jul 23, 2011	6082	6098	6010	6032	0	+0.00(+0.00%)
Jul 22, 2011	6082	6098	6010	6032	53,650,400	-10.20(-0.17%)
Jul 21, 2011	6003	6067	5930	6042	74,504,704	+75.60(+1.27%)
Jul 20, 2011	5941	5968	5913	5966	49,182,500	+70.00(+1.19%)
Jul 19, 2011	5857	5924	5857	5896	65,172,800	+70.20(+1.20%)
Jul 18, 2011	5892	5915	5813	5826	61,206,500	-111.80(-1.88%)
Jul 17, 2011	5940	5969	5908	5938	0	+0.00(+0.00%)
Jul 16, 2011	5940	5969	5908	5938	0	+0.00(+0.00%)
Jul 15, 2011	5940	5969	5908	5938	62,300,100	-42.90(-0.72%)
Jul 14, 2011	5966	6014	5961	5981	43,280,800	-44.20(-0.73%)
Jul 13, 2011	5997	6048	5993	6025	53,262,800	+10.40(+0.17%)
Jul 12, 2011	5964	6036	5899	6015	79,482,400	-38.20(-0.63%)
Jul 11, 2011	6136	6139	6024	6053	56,224,000	-99.70(-1.62%)
Jul 10, 2011	6227	6248	6148	6153	0	+0.00(+0.00%)
Jul 09, 2011	6227	6248	6148	6153	0	+0.00(+0.00%)
Jul 08, 2011	6227	6248	6148	6153	54,650,600	-58.40(-0.94%)
Jul 07, 2011	6205	6250	6169	6211	42,351,500	+31.70(+0.51%)
Jul 06, 2011	6230	6240	6168	6179	50,328,600	-63.60(-1.02%)
Jul 05, 2011	6249	6262	6225	6243	31,936,000	-2.80(-0.04%)
Jul 04, 2011	6238	6250	6223	6246	26,433,200	+8.00(+0.13%)
Jul 03, 2011	6194	6254	6189	6238	0	+0.00(+0.00%)
Jul 02, 2011	6194	6254	6189	6238	0	+0.00(+0.00%)
Jul 01, 2011	6194	6254	6189	6238	46,961,900	+50.70(+0.82%)
Jun 30, 2011	6113	6200	6089	6187	56,433,300	+85.60(+1.40%)
Jun 29, 2011	6042	6106	6030	6102	52,811,200	+99.10(+1.65%)
Jun 28, 2011	6002	6045	5984	6002	54,908,900	+11.60(+0.19%)
Jun 27, 2011	5973	6014	5970	5991	37,466,900	-7.20(-0.12%)
Jun 26, 2011	6044	6061	5976	5998	0	+0.00(+0.00%)
Jun 25, 2011	6044	6061	5976	5998	0	+0.00(+0.00%)
Jun 24, 2011	6044	6061	5976	5998	48,626,000	+6.90(+0.12%)
Jun 23, 2011	6087	6108	5962	5991	68,797,696	-122.30(-2.00%)
Jun 22, 2011	6172	6172	6113	6113	40,548,800	-57.60(-0.93%)
Jun 21, 2011	6128	6172	6122	6171	44,978,100	+57.30(+0.94%)
Jun 20, 2011	6073	6127	6070	6114	42,619,300	-31.46(-0.51%)
Jun 19, 2011	6124	6182	6101	6145	0	+0.00(+0.00%)
Jun 18, 2011	6124	6182	6101	6145	0	-0.04(-0.00%)
Jun 17, 2011	6124	6182	6101	6145	87,015,296	-12.50(-0.20%)
Jun 16, 2011	6152	6164	6113	6158	66,500,000	-40.50(-0.65%)
Jun 15, 2011	6249	6261	6198	6198	46,358,800	-57.50(-0.92%)
Jun 14, 2011	6223	6270	6214	6256	49,650,000	+58.45(+0.94%)
Jun 13, 2011	6254	6272	6179	6197	0	+0.00(+0.00%)
Jun 12, 2011	6254	6272	6179	6197	0	+0.00(+0.00%)
Jun 11, 2011	6254	6272	6179	6197	0	-0.05(-0.00%)
Jun 10, 2011	6254	6272	6179	6197	50,878,500	-73.70(-1.18%)
Jun 09, 2011	6249	6296	6240	6271	50,168,700	+14.10(+0.23%)
Jun 08, 2011	6309	6315	6257	6257	56,374,300	-73.70(-1.16%)
Jun 07, 2011	6353	6378	6324	6331	44,547,200	-39.50(-0.62%)
Jun 06, 2011	6387	6410	6353	6370	37,988,300	-37.29(-0.58%)
Jun 05, 2011	6417	6449	6387	6407	0	+0.00(+0.00%)
Jun 04, 2011	6417	6449	6387	6407	0	-0.01(-0.00%)
Jun 03, 2011	6417	6449	6387	6407	52,243,700	-89.10(-1.37%)
Jun 01, 2011	6566	6567	6480	6496	50,390,000	-58.20(-0.89%)
May 31, 2011	6532	6576	6521	6555	67,053,500	+83.90(+1.30%)
May 30, 2011	6485	6501	6469	6471	17,960,400	-18.50(-0.29%)
May 27, 2011	6511	6522	6479	6489	47,795,000	+20.10(+0.31%)
May 26, 2011	6488	6492	6450	6469	53,274,500	+4.70(+0.07%)
May 25, 2011	6426	6478	6417	6464	46,079,800	+10.20(+0.16%)
May 24, 2011	6439	6466	6438	6454	43,301,500	+16.50(+0.26%)
May 23, 2011	6472	6483	6431	6438	50,613,100	-92.81(-1.42%)
May 22, 2011	6591	6605	6517	6531	0	+0.01(+0.00%)
May 21, 2011	6591	6604	6517	6531	0	+0.00(+0.00%)
May 20, 2011	6591	6604	6517	6531	72,396,304	-27.40(-0.42%)
May 19, 2011	6563	6577	6506	6558	52,568,600	+22.80(+0.35%)
May 18, 2011	6536	6542	6515	6535	39,281,800	+38.60(+0.59%)
May 17, 2011	6556	6560	6487	6497	54,895,500	-67.50(-1.03%)
May 16, 2011	6547	6579	6511	6564	47,763,200	+0.84(+0.01%)
May 15, 2011	6593	6602	6563	6563	0	+0.00(+0.00%)
May 14, 2011	6593	6602	6563	6563	0	-0.04(-0.00%)
May 13, 2011	6593	6602	6563	6563	53,725,000	+0.70(+0.01%)
May 12, 2011	6517	6563	6510	6563	56,474,700	-0.20(-0.00%)
May 11, 2011	6549	6576	6538	6563	46,372,100	+36.60(+0.56%)
May 10, 2011	6495	6549	6482	6526	51,796,800	+49.30(+0.76%)
May 09, 2011	6506	6527	6464	6477	47,152,600	-49.61(-0.76%)
May 08, 2011	6466	6545	6449	6527	0	+0.01(+0.00%)
May 07, 2011	6466	6545	6449	6526	0	+0.00(+0.00%)
May 06, 2011	6466	6545	6449	6526	53,407,700	+76.50(+1.19%)
May 05, 2011	6481	6485	6397	6450	57,440,600	-20.40(-0.32%)
May 04, 2011	6504	6547	6461	6470	59,944,900	-40.20(-0.62%)
May 03, 2011	6519	6534	6490	6511	54,279,300	-34.10(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.