Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	3455	3463	3426	3454	144,284,000	+12.54(+0.36%)
Feb 28, 2012	3452	3452	3412	3441	122,436,800	+0.00(+0.00%)
Feb 27, 2012	3452	3452	3412	3441	0	-25.58(-0.74%)
Feb 26, 2012	3465	3475	3451	3467	0	+0.00(+0.00%)
Feb 25, 2012	3465	3475	3451	3467	131,628,200	+19.72(+0.57%)
Feb 24, 2012	3438	3469	3425	3447	161,449,408	-0.06(-0.00%)
Feb 23, 2012	3473	3478	3444	3447	174,313,200	-17.87(-0.52%)
Feb 22, 2012	3476	3478	3440	3465	143,283,200	-7.30(-0.21%)
Feb 21, 2012	3464	3473	3453	3473	139,267,808	+0.00(+0.00%)
Feb 20, 2012	3464	3473	3453	3473	0	+32.92(+0.96%)
Feb 19, 2012	3426	3451	3422	3440	0	+0.00(+0.00%)
Feb 18, 2012	3426	3451	3422	3440	192,343,600	+46.37(+1.37%)
Feb 17, 2012	3366	3393	3353	3393	165,232,800	+2.90(+0.09%)
Feb 16, 2012	3399	3419	3378	3390	161,884,400	+14.71(+0.44%)
Feb 15, 2012	3370	3400	3363	3376	157,063,200	-8.91(-0.26%)
Feb 14, 2012	3407	3413	3366	3385	147,394,208	+0.00(+0.00%)
Feb 13, 2012	3407	3413	3366	3385	0	+11.41(+0.34%)
Feb 12, 2012	3395	3410	3365	3373	0	+0.00(+0.00%)
Feb 11, 2012	3395	3410	3365	3373	264,071,200	-51.57(-1.51%)
Feb 10, 2012	3419	3449	3413	3425	174,475,808	+14.71(+0.43%)
Feb 09, 2012	3425	3439	3410	3410	152,896,800	-1.54(-0.05%)
Feb 08, 2012	3416	3422	3379	3412	119,911,600	+6.27(+0.18%)
Feb 07, 2012	3412	3412	3381	3405	120,660,200	+0.00(+0.00%)
Feb 06, 2012	3412	3412	3381	3405	0	-22.65(-0.66%)
Feb 05, 2012	3371	3428	3361	3428	0	+0.00(+0.00%)
Feb 04, 2012	3371	3428	3361	3428	172,897,792	+51.26(+1.52%)
Feb 03, 2012	3387	3400	3356	3377	139,818,800	+9.20(+0.27%)
Feb 02, 2012	3320	3370	3320	3367	160,844,192	+68.91(+2.09%)
Feb 01, 2012	3292	3325	3289	3299	130,102,200	+32.91(+1.01%)
Jan 31, 2012	3296	3301	3264	3266	141,927,600	+0.00(+0.00%)
Jan 30, 2012	3296	3301	3264	3266	0	-53.12(-1.60%)
Jan 29, 2012	3345	3368	3319	3319	0	+0.00(+0.00%)
Jan 28, 2012	3345	3368	3319	3319	140,533,600	-44.47(-1.32%)
Jan 27, 2012	3332	3369	3323	3363	182,746,000	+50.75(+1.53%)
Jan 26, 2012	3337	3340	3286	3312	157,690,800	-10.17(-0.31%)
Jan 25, 2012	3320	3324	3293	3323	155,540,800	-15.77(-0.47%)
Jan 24, 2012	3325	3352	3314	3338	150,082,800	+0.00(+0.00%)
Jan 23, 2012	3325	3352	3314	3338	0	+16.92(+0.51%)
Jan 22, 2012	3336	3337	3305	3322	0	+0.00(+0.00%)
Jan 21, 2012	3336	3337	3305	3322	192,035,600	-7.44(-0.22%)
Jan 20, 2012	3286	3329	3272	3329	225,110,400	+64.01(+1.96%)
Jan 19, 2012	3276	3302	3236	3265	165,938,400	-5.06(-0.15%)
Jan 18, 2012	3260	3293	3243	3270	138,784,608	+44.99(+1.40%)
Jan 17, 2012	3174	3231	3164	3225	91,678,800	+0.00(+0.00%)
Jan 16, 2012	3174	3231	3164	3225	0	+28.51(+0.89%)
Jan 15, 2012	3224	3244	3152	3196	0	+0.00(+0.00%)
Jan 14, 2012	3224	3244	3152	3196	148,237,600	-3.49(-0.11%)
Jan 13, 2012	3211	3253	3190	3200	158,950,800	-4.85(-0.15%)
Jan 12, 2012	3204	3236	3181	3205	160,926,400	-5.96(-0.19%)
Jan 11, 2012	3154	3219	3154	3211	145,862,400	+83.10(+2.66%)
Jan 10, 2012	3144	3157	3114	3128	96,976,800	+0.00(+0.00%)
Jan 09, 2012	3144	3157	3114	3128	0	-9.67(-0.31%)
Jan 08, 2012	3156	3184	3123	3137	0	+0.00(+0.00%)
Jan 07, 2012	3156	3184	3123	3137	104,492,800	-7.55(-0.24%)
Jan 06, 2012	3197	3200	3137	3145	121,161,600	-48.74(-1.53%)
Jan 05, 2012	3227	3243	3186	3194	114,040,800	-51.75(-1.59%)
Jan 04, 2012	3231	3247	3194	3245	123,415,200	+23.10(+0.72%)
Jan 03, 2012	3158	3222	3157	3222	77,388,600	+62.49(+1.98%)
Jan 01, 2012	3140	3160	3120	3160	0	+0.00(+0.00%)
Dec 31, 2011	3140	3160	3120	3160	61,300,800	+32.25(+1.03%)
Dec 30, 2011	3081	3128	3065	3128	68,204,400	+56.48(+1.84%)
Dec 29, 2011	3102	3131	3071	3071	60,153,000	-32.03(-1.03%)
Dec 28, 2011	3111	3132	3098	3103	40,091,200	+0.00(+0.00%)
Dec 27, 2011	3111	3132	3098	3103	0	+1.02(+0.03%)
Dec 26, 2011	3102	3114	3086	3102	0	+0.00(+0.00%)
Dec 25, 2011	3102	3114	3086	3102	0	+0.00(+0.00%)
Dec 24, 2011	3102	3114	3086	3102	57,720,200	+30.29(+0.99%)
Dec 23, 2011	3047	3080	3047	3072	97,425,200	+41.33(+1.36%)
Dec 22, 2011	3080	3121	3020	3030	136,210,400	-24.92(-0.82%)
Dec 21, 2011	2967	3055	2957	3055	151,683,808	+81.19(+2.73%)
Dec 20, 2011	2942	3010	2941	2974	107,024,600	+0.00(+0.00%)
Dec 19, 2011	2942	3010	2941	2974	0	+1.90(+0.06%)
Dec 18, 2011	3010	3017	2969	2972	0	+0.00(+0.00%)
Dec 17, 2011	3010	3017	2969	2972	205,243,392	-26.43(-0.88%)
Dec 16, 2011	2990	3022	2975	2999	141,730,000	+22.56(+0.76%)
Dec 15, 2011	3057	3073	2976	2976	153,957,408	-102.55(-3.33%)
Dec 14, 2011	3097	3111	3059	3079	144,710,592	-10.87(-0.35%)
Dec 13, 2011	3151	3164	3090	3090	128,300,800	+0.00(+0.00%)
Dec 12, 2011	3151	3164	3090	3090	0	-82.76(-2.61%)
Dec 11, 2011	3066	3176	3065	3172	0	+0.00(+0.00%)
Dec 10, 2011	3066	3176	3065	3172	178,013,408	+76.86(+2.48%)
Dec 09, 2011	3202	3216	3091	3095	168,175,808	-80.49(-2.53%)
Dec 08, 2011	3225	3245	3132	3176	148,582,400	-3.65(-0.11%)
Dec 07, 2011	3173	3208	3168	3180	141,994,400	-21.65(-0.68%)
Dec 06, 2011	3207	3216	3184	3201	135,224,000	+0.00(+0.00%)
Dec 05, 2011	3207	3216	3184	3201	0	+36.33(+1.15%)
Dec 04, 2011	3167	3201	3151	3165	0	+0.00(+0.00%)
Dec 03, 2011	3167	3201	3151	3165	160,039,808	+35.00(+1.12%)
Dec 02, 2011	3151	3169	3120	3130	150,485,200	-24.67(-0.78%)
Dec 01, 2011	2992	3167	2986	3155	246,590,000	+127.86(+4.22%)
Nov 30, 2011	2996	3048	2972	3027	129,577,200	+13.83(+0.46%)
Nov 29, 2011	2897	3013	2891	3013	162,111,808	+0.00(+0.00%)
Nov 28, 2011	2897	3013	2891	3013	0	+155.96(+5.46%)
Nov 27, 2011	2823	2871	2793	2857	0	+0.00(+0.00%)
Nov 26, 2011	2823	2871	2793	2857	128,025,400	+34.72(+1.23%)
Nov 25, 2011	2850	2876	2807	2822	165,475,008	-0.18(-0.01%)
Nov 24, 2011	2840	2882	2822	2822	183,383,808	-48.25(-1.68%)
Nov 23, 2011	2925	2942	2871	2871	166,526,592	-24.26(-0.84%)
Nov 22, 2011	2982	2982	2895	2895	140,566,000	+0.00(+0.00%)
Nov 21, 2011	2982	2982	2895	2895	0	-102.07(-3.41%)
Nov 20, 2011	2990	3026	2980	2997	0	+0.00(+0.00%)
Nov 19, 2011	2990	3026	2980	2997	126,345,000	-13.28(-0.44%)
Nov 18, 2011	3053	3064	3001	3010	140,556,192	-54.61(-1.78%)
Nov 17, 2011	3039	3102	3027	3065	125,450,600	+15.77(+0.52%)
Nov 16, 2011	3082	3098	3030	3049	145,882,800	-59.82(-1.92%)
Nov 15, 2011	3169	3174	3090	3109	131,608,000	+0.00(+0.00%)
Nov 14, 2011	3169	3174	3090	3109	0	-40.43(-1.28%)
Nov 13, 2011	3070	3155	3057	3149	0	+0.00(+0.00%)
Nov 12, 2011	3070	3155	3057	3149	142,159,808	+84.54(+2.76%)
Nov 11, 2011	3011	3122	3009	3065	185,762,800	-10.32(-0.34%)
Nov 10, 2011	3170	3183	3046	3075	206,955,600	-68.14(-2.17%)
Nov 09, 2011	3105	3194	3103	3143	178,067,200	+39.70(+1.28%)
Nov 08, 2011	3088	3144	3053	3104	206,315,008	+0.00(+0.00%)
Nov 07, 2011	3088	3144	3053	3104	0	-19.95(-0.64%)
Nov 06, 2011	3220	3228	3113	3124	0	+0.00(+0.00%)
Nov 04, 2011	3220	3228	3113	3124	252,337,792	-71.92(-2.25%)
Nov 03, 2011	3040	3222	3029	3195	227,668,192	+84.88(+2.73%)
Nov 02, 2011	3118	3135	3050	3111	163,604,400	+42.26(+1.38%)
Nov 01, 2011	3163	3182	3057	3068	265,743,808	-174.51(-5.38%)
Oct 31, 2011	3303	3310	3243	3243	162,597,600	-105.79(-3.16%)
Oct 30, 2011	3379	3411	3333	3349	0	+0.00(+0.00%)
Oct 29, 2011	3379	3411	3333	3349	0	+0.00(+0.00%)
Oct 28, 2011	3379	3411	3333	3349	187,220,400	-19.99(-0.59%)
Oct 27, 2011	3301	3373	3244	3369	282,367,008	+199.00(+6.28%)
Oct 26, 2011	3168	3228	3146	3170	139,979,600	-4.67(-0.15%)
Oct 25, 2011	3202	3228	3150	3174	145,688,400	-46.17(-1.43%)
Oct 24, 2011	3191	3224	3156	3220	127,798,000	+49.12(+1.55%)
Oct 23, 2011	3110	3171	3092	3171	0	+0.00(+0.00%)
Oct 22, 2011	3110	3171	3092	3171	0	+0.00(+0.00%)
Oct 21, 2011	3110	3171	3092	3171	158,792,608	+87.27(+2.83%)
Oct 20, 2011	3108	3148	3082	3084	188,070,592	-73.27(-2.32%)
Oct 19, 2011	3166	3184	3137	3157	187,332,800	+16.24(+0.52%)
Oct 18, 2011	3125	3152	3088	3141	153,524,608	-24.96(-0.79%)
Oct 17, 2011	3242	3267	3150	3166	155,771,600	-51.83(-1.61%)
Oct 16, 2011	3201	3250	3180	3218	0	+0.00(+0.00%)
Oct 15, 2011	3201	3250	3180	3218	0	+0.00(+0.00%)
Oct 14, 2011	3201	3250	3180	3218	154,156,800	+30.95(+0.97%)
Oct 13, 2011	3213	3252	3168	3187	210,298,800	-42.82(-1.33%)
Oct 12, 2011	3137	3238	3121	3230	195,669,408	+76.24(+2.42%)
Oct 11, 2011	3152	3156	3115	3154	147,086,208	-7.95(-0.25%)
Oct 10, 2011	3121	3163	3094	3161	138,238,592	+65.91(+2.13%)
Oct 09, 2011	3074	3126	3052	3096	0	+0.00(+0.00%)
Oct 08, 2011	3074	3126	3052	3096	0	+0.00(+0.00%)
Oct 07, 2011	3074	3126	3052	3096	168,207,008	+20.19(+0.66%)
Oct 06, 2011	3000	3075	2995	3075	211,300,192	+101.47(+3.41%)
Oct 05, 2011	2921	2974	2888	2974	189,958,592	+123.35(+4.33%)
Oct 04, 2011	2885	2885	2808	2851	220,968,192	-76.28(-2.61%)
Oct 03, 2011	2913	2946	2889	2927	161,438,000	-55.13(-1.85%)
Oct 01, 2011	3009	3022	2948	2982	0	+0.00(+0.00%)
Sep 30, 2011	3009	3022	2948	2982	176,677,200	-45.69(-1.51%)
Sep 29, 2011	2978	3060	2975	3028	164,273,792	+32.03(+1.07%)
Sep 28, 2011	2990	3056	2969	2996	162,366,592	-27.76(-0.92%)
Sep 27, 2011	2943	3023	2910	3023	208,513,200	+164.04(+5.74%)
Sep 26, 2011	2755	2917	2753	2859	202,904,992	+49.23(+1.75%)
Sep 25, 2011	2821	2824	2693	2810	0	+0.00(+0.00%)
Sep 24, 2011	2821	2824	2693	2810	0	+0.00(+0.00%)
Sep 23, 2011	2821	2824	2693	2810	226,499,008	+28.43(+1.02%)
Sep 22, 2011	2858	2864	2771	2782	230,090,800	-154.14(-5.25%)
Sep 21, 2011	2983	2983	2930	2936	154,303,600	-48.23(-1.62%)
Sep 20, 2011	2918	2991	2910	2984	202,852,800	+44.05(+1.50%)
Sep 19, 2011	2961	2978	2922	2940	176,380,192	-91.08(-3.00%)
Sep 18, 2011	3084	3084	3014	3031	0	+0.00(+0.00%)
Sep 17, 2011	3084	3084	3014	3031	0	+0.00(+0.00%)
Sep 16, 2011	3084	3084	3014	3031	360,134,400	-14.54(-0.48%)
Sep 15, 2011	2969	3087	2961	3046	231,246,592	+96.48(+3.27%)
Sep 14, 2011	2852	2957	2850	2949	234,078,800	+54.21(+1.87%)
Sep 13, 2011	2910	2910	2770	2895	247,813,408	+40.12(+1.41%)
Sep 12, 2011	2880	2894	2821	2855	267,001,600	-119.78(-4.03%)
Sep 11, 2011	3065	3077	2967	2975	0	+0.00(+0.00%)
Sep 10, 2011	3065	3077	2967	2975	0	+0.00(+0.00%)
Sep 09, 2011	3065	3077	2967	2975	220,775,200	-111.24(-3.60%)
Sep 08, 2011	3071	3116	3044	3086	146,587,008	+12.65(+0.41%)
Sep 07, 2011	3039	3073	3016	3073	148,162,400	+107.54(+3.63%)
Sep 06, 2011	2998	3043	2943	2966	227,916,000	-33.90(-1.13%)
Sep 05, 2011	3073	3083	2977	3000	210,686,000	-148.99(-4.73%)
Sep 04, 2011	3227	3227	3133	3149	0	+0.00(+0.00%)
Sep 03, 2011	3227	3227	3133	3149	0	+0.00(+0.00%)
Sep 02, 2011	3227	3227	3133	3149	170,000,192	-117.30(-3.59%)
Sep 01, 2011	3273	3296	3207	3266	176,260,992	+9.07(+0.28%)
Aug 31, 2011	3179	3263	3165	3257	179,748,000	+97.02(+3.07%)
Aug 30, 2011	3187	3193	3129	3160	116,729,200	+5.54(+0.18%)
Aug 29, 2011	3141	3174	3118	3154	88,143,400	+66.56(+2.16%)
Aug 28, 2011	3114	3122	3014	3088	0	+0.00(+0.00%)
Aug 27, 2011	3114	3122	3014	3088	0	+0.00(+0.00%)
Aug 26, 2011	3114	3122	3014	3088	147,228,800	-31.36(-1.01%)
Aug 25, 2011	3168	3189	3097	3119	165,540,992	-20.55(-0.65%)
Aug 24, 2011	3115	3167	3075	3140	137,490,208	+55.18(+1.79%)
Aug 23, 2011	3089	3137	3051	3084	144,741,200	+33.01(+1.08%)
Aug 22, 2011	2990	3114	2990	3051	140,543,008	+34.37(+1.14%)
Aug 21, 2011	3061	3078	2948	3017	0	+0.00(+0.00%)
Aug 19, 2011	3061	3078	2948	3017	236,184,000	-59.05(-1.92%)
Aug 18, 2011	3217	3224	3048	3076	225,148,192	-178.30(-5.48%)
Aug 17, 2011	3211	3289	3182	3254	139,923,008	+23.44(+0.73%)
Aug 16, 2011	3216	3231	3162	3231	140,076,992	-8.16(-0.25%)
Aug 15, 2011	3248	3260	3201	3239	130,932,600	+25.18(+0.78%)
Aug 14, 2011	3095	3217	3017	3214	0	+0.00(+0.00%)
Aug 13, 2011	3095	3217	3017	3214	0	+0.00(+0.00%)
Aug 12, 2011	3095	3217	3017	3214	262,638,400	+124.22(+4.02%)
Aug 11, 2011	3102	3102	2891	3090	403,786,208	+86.67(+2.89%)
Aug 10, 2011	3236	3236	3001	3003	396,477,408	-173.20(-5.45%)
Aug 09, 2011	3132	3202	2980	3176	409,099,808	+51.00(+1.63%)
Aug 08, 2011	3254	3334	3125	3125	324,536,992	-153.37(-4.68%)
Aug 07, 2011	3218	3390	3218	3279	0	+0.00(+0.00%)
Aug 06, 2011	3218	3390	3218	3279	0	+0.00(+0.00%)
Aug 05, 2011	3218	3390	3218	3279	373,071,616	-41.79(-1.26%)
Aug 04, 2011	3515	3515	3315	3320	285,920,992	-134.59(-3.90%)
Aug 03, 2011	3473	3519	3441	3455	270,629,792	-67.85(-1.93%)
Aug 02, 2011	3568	3592	3523	3523	187,298,592	-65.26(-1.82%)
Aug 01, 2011	3718	3723	3586	3588	195,464,800	-84.72(-2.31%)
Jul 31, 2011	3661	3691	3631	3673	0	+0.00(+0.00%)
Jul 30, 2011	3661	3691	3631	3673	0	+0.00(+0.00%)
Jul 29, 2011	3661	3691	3631	3673	217,616,992	-39.89(-1.07%)
Jul 28, 2011	3707	3721	3669	3713	247,657,600	-21.41(-0.57%)
Jul 27, 2011	3775	3777	3711	3734	163,482,000	-53.81(-1.42%)
Jul 26, 2011	3819	3835	3768	3788	131,683,400	-25.09(-0.66%)
Jul 25, 2011	3814	3845	3808	3813	122,284,800	-29.73(-0.77%)
Jul 24, 2011	3855	3866	3818	3843	0	+0.00(+0.00%)
Jul 23, 2011	3855	3866	3818	3843	0	+0.00(+0.00%)
Jul 22, 2011	3855	3866	3818	3843	151,585,792	+25.95(+0.68%)
Jul 21, 2011	3770	3840	3712	3817	219,725,600	+62.15(+1.66%)
Jul 20, 2011	3725	3759	3710	3755	159,089,600	+59.65(+1.61%)
Jul 19, 2011	3671	3705	3665	3695	144,050,000	+44.24(+1.21%)
Jul 18, 2011	3698	3699	3646	3651	155,673,600	-75.88(-2.04%)
Jul 17, 2011	3730	3748	3707	3727	0	+0.00(+0.00%)
Jul 16, 2011	3730	3748	3707	3727	0	+0.00(+0.00%)
Jul 15, 2011	3730	3748	3707	3727	154,508,400	-24.64(-0.66%)
Jul 14, 2011	3755	3782	3744	3751	129,300,000	-42.04(-1.11%)
Jul 13, 2011	3756	3801	3748	3793	158,020,800	+19.15(+0.51%)
Jul 12, 2011	3742	3787	3718	3774	253,102,000	-33.39(-0.88%)
Jul 11, 2011	3879	3890	3790	3808	202,008,992	-106.04(-2.71%)
Jul 10, 2011	3995	3999	3913	3914	0	+0.00(+0.00%)
Jul 09, 2011	3995	3999	3913	3914	0	+0.00(+0.00%)
Jul 08, 2011	3995	3999	3913	3914	181,067,008	-66.41(-1.67%)
Jul 07, 2011	3982	4020	3960	3980	159,199,808	+18.62(+0.47%)
Jul 06, 2011	3981	3982	3942	3961	164,595,392	-17.49(-0.44%)
Jul 05, 2011	3997	3999	3974	3979	224,301,600	-24.28(-0.61%)
Jul 04, 2011	4010	4010	3997	4003	88,648,000	-4.24(-0.11%)
Jul 03, 2011	3982	4024	3967	4007	0	+0.00(+0.00%)
Jul 02, 2011	3982	4024	3967	4007	0	+0.00(+0.00%)
Jul 01, 2011	3982	4024	3967	4007	128,423,200	+25.14(+0.63%)
Jun 30, 2011	3937	3982	3926	3982	135,571,808	+57.98(+1.48%)
Jun 29, 2011	3876	3936	3869	3924	149,301,792	+72.34(+1.88%)
Jun 28, 2011	3811	3868	3806	3852	141,402,000	+55.34(+1.46%)
Jun 27, 2011	3776	3803	3770	3797	105,267,400	+11.75(+0.31%)
Jun 26, 2011	3838	3867	3775	3785	0	+0.00(+0.00%)
Jun 25, 2011	3838	3867	3775	3785	0	+0.00(+0.00%)
Jun 24, 2011	3838	3867	3775	3785	165,306,208	-2.99(-0.08%)
Jun 23, 2011	3852	3858	3774	3788	149,658,400	-83.58(-2.16%)
Jun 22, 2011	3875	3885	3854	3871	110,901,000	-5.70(-0.15%)
Jun 21, 2011	3820	3879	3820	3877	121,993,800	+77.41(+2.04%)
Jun 20, 2011	3759	3807	3755	3800	111,639,000	-24.08(-0.63%)
Jun 19, 2011	3775	3843	3742	3824	0	+0.00(+0.00%)
Jun 18, 2011	3775	3843	3742	3824	0	+0.00(+0.00%)
Jun 17, 2011	3775	3843	3742	3824	234,691,008	+31.43(+0.83%)
Jun 16, 2011	3775	3795	3744	3792	190,407,008	-14.54(-0.38%)
Jun 15, 2011	3851	3859	3800	3807	134,403,392	-57.73(-1.49%)
Jun 14, 2011	3831	3878	3830	3865	116,978,400	+56.97(+1.50%)
Jun 13, 2011	3807	3828	3796	3808	71,744,800	+2.52(+0.07%)
Jun 12, 2011	3866	3877	3799	3805	0	+0.00(+0.00%)
Jun 11, 2011	3866	3877	3799	3805	0	+0.00(+0.00%)
Jun 10, 2011	3866	3877	3799	3805	129,841,400	-73.56(-1.90%)
Jun 09, 2011	3835	3885	3823	3879	125,482,600	+40.67(+1.06%)
Jun 08, 2011	3858	3864	3826	3838	134,131,800	-33.94(-0.88%)
Jun 07, 2011	3864	3890	3856	3872	104,114,200	+8.52(+0.22%)
Jun 06, 2011	3876	3882	3852	3863	109,191,200	-27.28(-0.70%)
Jun 05, 2011	3899	3906	3845	3891	0	+0.00(+0.00%)
Jun 04, 2011	3899	3906	3845	3891	0	+0.00(+0.00%)
Jun 03, 2011	3899	3906	3845	3891	121,969,600	+0.81(+0.02%)
Jun 02, 2011	3931	3937	3890	3890	115,807,400	-74.94(-1.89%)
Jun 01, 2011	4015	4016	3956	3965	142,249,408	-42.13(-1.05%)
May 31, 2011	3968	4015	3960	4007	158,365,792	+64.41(+1.63%)
May 30, 2011	3947	3963	3932	3943	45,500,200	-8.45(-0.21%)
May 27, 2011	3959	3979	3941	3951	126,730,400	+33.76(+0.86%)
May 26, 2011	3937	3949	3904	3917	118,966,800	-11.77(-0.30%)
May 25, 2011	3890	3938	3885	3929	125,187,400	+12.11(+0.31%)
May 24, 2011	3915	3935	3907	3917	114,450,200	+9.90(+0.25%)
May 23, 2011	3934	3937	3904	3907	147,679,008	-83.87(-2.10%)
May 22, 2011	4023	4051	3983	3991	0	+0.00(+0.00%)
May 21, 2011	4023	4051	3983	3991	0	+0.00(+0.00%)
May 20, 2011	4023	4051	3983	3991	142,434,000	-36.89(-0.92%)
May 19, 2011	4001	4046	3978	4028	138,843,008	+49.74(+1.25%)
May 18, 2011	3977	3991	3956	3978	116,214,600	+36.42(+0.92%)
May 17, 2011	3973	4004	3942	3942	147,591,808	-48.24(-1.21%)
May 16, 2011	3975	3998	3956	3990	132,068,800	-29.03(-0.72%)
May 15, 2011	4046	4068	4011	4019	0	+0.00(+0.00%)
May 14, 2011	4046	4068	4011	4019	0	+0.00(+0.00%)
May 13, 2011	4046	4068	4011	4019	131,363,400	-4.44(-0.11%)
May 12, 2011	4016	4025	3987	4023	137,773,600	-34.79(-0.86%)
May 11, 2011	4062	4077	4048	4058	124,748,200	+5.57(+0.14%)
May 10, 2011	4011	4072	4007	4053	135,958,000	+45.25(+1.13%)
May 09, 2011	4038	4058	3994	4007	156,322,208	-50.75(-1.25%)
May 08, 2011	4008	4064	3992	4058	0	+0.00(+0.00%)
May 07, 2011	4008	4064	3992	4058	0	+0.00(+0.00%)
May 06, 2011	4008	4064	3992	4058	198,353,200	+53.14(+1.33%)
May 05, 2011	4039	4052	3981	4005	158,508,000	-38.26(-0.95%)
May 04, 2011	4090	4117	4032	4043	174,613,792	-53.71(-1.31%)
May 03, 2011	4105	4108	4071	4097	123,666,600	-11.93(-0.29%)
May 02, 2011	4138	4138	4109	4109	73,176,600	+1.85(+0.05%)
Apr 29, 2011	4094	4110	4084	4107	88,112,400	+2.02(+0.05%)
Apr 28, 2011	4095	4108	4080	4105	132,981,600	+37.18(+0.91%)
Apr 27, 2011	4048	4084	4036	4068	136,070,208	+22.43(+0.55%)
Apr 26, 2011	4014	4048	4010	4045	117,611,000	+23.41(+0.58%)
Apr 25, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 24, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 23, 2011			4011	4022	0	+0.00(+0.00%)
Apr 22, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 21, 2011	4022	4034	4011	4022	117,981,600	+17.26(+0.43%)
Apr 20, 2011	3947	4009	3947	4005	145,177,200	+96.04(+2.46%)
Apr 19, 2011	3900	3929	3895	3909	122,201,800	+27.34(+0.70%)
Apr 18, 2011	3971	3971	3862	3881	177,310,592	-93.24(-2.35%)
Apr 17, 2011	3971	3978	3950	3974	0	+0.00(+0.00%)
Apr 16, 2011	3971	3978	3950	3974	0	+0.00(+0.00%)
Apr 15, 2011	3971	3978	3950	3974	128,157,600	+4.09(+0.10%)
Apr 14, 2011	3986	3995	3949	3970	141,820,400	-35.84(-0.89%)
Apr 13, 2011	3998	4029	3984	4006	125,471,800	+29.63(+0.75%)
Apr 12, 2011	4008	4019	3966	3977	136,738,400	-62.10(-1.54%)
Apr 11, 2011	4057	4058	4026	4039	96,334,600	-23.21(-0.57%)
Apr 10, 2011		4062	4062	4062	0	+0.00(+0.00%)
Apr 09, 2011	4052	4069	4048	4062	0	+0.00(+0.00%)
Apr 08, 2011	4052	4069	4048	4062	99,894,800	+33.61(+0.83%)
Apr 07, 2011	4049	4071	4025	4028	125,786,200	-19.86(-0.49%)
Apr 06, 2011	4046	4067	4016	4048	134,534,400	+6.42(+0.16%)
Apr 05, 2011	4040	4045	4014	4042	116,996,200	-1.18(-0.03%)
Apr 04, 2011	4051	4060	4040	4043	100,169,600	-11.84(-0.29%)
Apr 03, 2011	4015	4056	4002	4055	0	+0.00(+0.00%)
Apr 02, 2011	4015	4056	4002	4055	0	+0.00(+0.00%)
Apr 01, 2011	4015	4056	4002	4055	150,410,000	+65.58(+1.64%)
Mar 31, 2011	4026	4037	3989	3989	127,460,400	-35.26(-0.88%)
Mar 30, 2011	4024	4031	4012	4024	124,535,200	+36.64(+0.92%)
Mar 29, 2011	3984	3991	3949	3988	113,657,600	+10.85(+0.27%)
Mar 28, 2011	3967	3991	3960	3977	121,680,800	+4.57(+0.12%)
Mar 27, 2011	3987	3987	3960	3972	0	+0.00(+0.00%)
Mar 26, 2011	3987	3987	3960	3972	0	+0.00(+0.00%)
Mar 25, 2011	3987	3987	3960	3972	53,107,800	+3.54(+0.09%)
Mar 24, 2011	3900	3973	3886	3969	47,473,600	+55.11(+1.41%)
Mar 23, 2011	3875	3918	3875	3914	67,882,600	+21.02(+0.54%)
Mar 22, 2011	3904	3927	3877	3893	97,281,600	-11.74(-0.30%)
Mar 21, 2011	3871	3904	3855	3904	84,480,400	+94.23(+2.47%)
Mar 20, 2011	3808	3862	3801	3810	0	+0.00(+0.00%)
Mar 19, 2011	3808	3862	3801	3810	0	+0.00(+0.00%)
Mar 18, 2011	3808	3862	3801	3810	107,533,200	+24.01(+0.63%)
Mar 17, 2011	3729	3797	3708	3786	132,872,800	+89.65(+2.43%)
Mar 16, 2011	3801	3801	3694	3697	95,758,400	-84.29(-2.23%)
Mar 15, 2011	3794	3821	3713	3781	140,934,800	-97.19(-2.51%)
Mar 14, 2011	3914	3940	3871	3878	98,051,600	-50.64(-1.29%)
Mar 13, 2011	3927	3951	3915	3929	0	+0.00(+0.00%)
Mar 12, 2011	3927	3951	3915	3929	56,519,600	-35.31(-0.89%)
Mar 11, 2011	3961	3981	3940	3964	56,764,000	-29.82(-0.75%)
Mar 10, 2011	4016	4036	3986	3994	87,044,800	-22.10(-0.55%)
Mar 09, 2011	4006	4017	3965	4016	78,340,200	+25.50(+0.64%)
Mar 08, 2011	4007	4050	3990	3990	76,137,000	+0.00(+0.00%)
Mar 07, 2011	4007	4050	3990	3990	0	-29.80(-0.74%)
Mar 06, 2011	4069	4091	4011	4020	0	+0.00(+0.00%)
Mar 05, 2011	4069	4091	4011	4020	105,091,800	-40.55(-1.00%)
Mar 04, 2011	4058	4098	4040	4061	126,624,400	+26.44(+0.66%)
Mar 03, 2011	4043	4054	4010	4034	168,907,600	-32.83(-0.81%)
Mar 02, 2011	4127	4146	4056	4067	156,607,600	-43.20(-1.05%)

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.