Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.010	7.033	6.858	6.982	82,557,192	+0.07(+1.06%)
Jan 30, 2012	6.780	6.993	6.746	6.909	102,528,336	+0.04(+0.66%)
Jan 27, 2012	6.723	7.044	6.628	6.864	252,877,008	-0.30(-4.16%)
Jan 26, 2012	7.296	7.307	7.089	7.162	134,452,816	-0.08(-1.08%)
Jan 25, 2012	7.167	7.268	7.111	7.240	96,361,448	+0.06(+0.86%)
Jan 24, 2012	7.033	7.201	6.977	7.179	81,625,744	+0.09(+1.26%)
Jan 23, 2012	7.106	7.190	7.027	7.089	88,180,632	+0.04(+0.56%)
Jan 20, 2012	7.027	7.075	6.971	7.050	78,052,232	-0.01(-0.16%)
Jan 19, 2012	6.988	7.123	6.960	7.061	126,547,400	+0.15(+2.19%)
Jan 18, 2012	6.736	6.927	6.719	6.910	84,014,704	+0.18(+2.70%)
Jan 17, 2012	6.831	6.865	6.697	6.728	79,260,576	-0.01(-0.21%)
Jan 13, 2012	6.725	6.764	6.630	6.742	82,843,720	-0.06(-0.82%)
Jan 12, 2012	6.809	6.820	6.658	6.798	86,853,656	+0.04(+0.58%)
Jan 11, 2012	6.574	6.820	6.523	6.759	113,906,400	+0.15(+2.29%)
Jan 10, 2012	6.719	6.747	6.512	6.607	217,361,536	+0.00(+0.00%)
Jan 09, 2012	6.624	6.691	6.551	6.607	96,267,808	+0.05(+0.77%)
Jan 06, 2012	6.574	6.607	6.451	6.557	106,866,992	+0.07(+1.04%)
Jan 05, 2012	6.344	6.512	6.294	6.490	121,107,952	+0.16(+2.57%)
Jan 04, 2012	6.243	6.456	6.199	6.327	142,347,728	+0.30(+5.02%)
Dec 30, 2011	5.958	6.042	5.958	6.025	47,889,232	+0.04(+0.75%)
Dec 29, 2011	5.913	6.020	5.880	5.980	61,220,824	+0.09(+1.52%)
Dec 28, 2011	6.059	6.070	5.840	5.891	59,641,008	-0.16(-2.68%)
Dec 27, 2011	6.087	6.148	6.025	6.053	45,243,116	-0.08(-1.28%)
Dec 23, 2011	6.154	6.159	6.042	6.131	48,134,248	+0.16(+2.72%)
Dec 21, 2011	5.812	6.014	5.784	5.969	100,148,272	+0.18(+3.19%)
Dec 20, 2011	5.717	5.812	5.700	5.784	80,692,280	+0.17(+3.09%)
Dec 19, 2011	5.740	5.818	5.594	5.611	80,459,704	-0.13(-2.24%)
Dec 16, 2011	5.779	5.824	5.689	5.740	82,148,056	+0.00(+0.00%)
Dec 15, 2011	5.773	5.832	5.706	5.740	83,200,712	+0.06(+0.99%)
Dec 14, 2011	5.784	5.829	5.656	5.684	95,013,136	-0.18(-3.15%)
Dec 13, 2011	6.115	6.182	5.801	5.868	121,153,600	-0.21(-3.41%)
Dec 12, 2011	6.087	6.098	5.980	6.075	72,814,392	-0.10(-1.63%)
Dec 09, 2011	6.126	6.221	6.087	6.176	86,304,520	+0.16(+2.60%)
Dec 08, 2011	6.137	6.221	5.510	6.020	147,234,544	-0.18(-2.98%)
Dec 07, 2011	6.159	6.243	6.092	6.204	80,500,448	+0.02(+0.27%)
Dec 06, 2011	6.215	6.266	6.159	6.187	70,963,968	-0.03(-0.54%)
Dec 05, 2011	6.249	6.395	6.171	6.221	117,565,776	+0.12(+1.93%)
Dec 02, 2011	6.042	6.215	6.020	6.104	120,103,728	+0.17(+2.93%)
Dec 01, 2011	5.885	6.053	5.829	5.930	109,600,944	-0.01(-0.09%)
Nov 30, 2011	5.784	5.936	5.695	5.936	119,129,304	+0.34(+6.11%)
Nov 29, 2011	5.616	5.671	5.555	5.594	72,210,056	-0.01(-0.10%)
Nov 28, 2011	5.684	5.706	5.544	5.600	103,464,920	+0.14(+2.56%)
Nov 25, 2011	5.493	5.572	5.460	5.460	35,928,764	-0.04(-0.81%)
Nov 23, 2011	5.583	5.622	5.504	5.504	80,326,736	-0.15(-2.58%)
Nov 22, 2011	5.611	5.684	5.544	5.650	78,080,528	+0.02(+0.40%)
Nov 21, 2011	5.594	5.667	5.488	5.628	108,646,712	-0.03(-0.50%)
Nov 18, 2011	5.756	5.768	5.639	5.656	79,331,472	-0.04(-0.69%)
Nov 17, 2011	5.902	5.913	5.639	5.695	124,359,632	-0.22(-3.69%)
Nov 16, 2011	6.048	6.059	5.880	5.913	87,474,024	-0.17(-2.85%)
Nov 15, 2011	6.120	6.159	6.059	6.087	78,441,064	-0.08(-1.36%)
Nov 14, 2011	6.227	6.252	6.148	6.171	54,443,104	-0.07(-1.08%)
Nov 11, 2011	6.243	6.260	6.187	6.238	58,705,380	+0.08(+1.36%)
Nov 10, 2011	6.255	6.266	6.104	6.154	90,220,456	-0.03(-0.45%)
Nov 09, 2011	6.271	6.371	6.148	6.182	128,464,488	-0.32(-4.91%)
Nov 08, 2011	6.311	6.540	6.260	6.501	108,658,928	+0.22(+3.48%)
Nov 07, 2011	6.271	6.327	6.193	6.283	71,261,680	-0.03(-0.44%)
Nov 04, 2011	6.316	6.378	6.227	6.311	77,029,680	-0.03(-0.44%)
Nov 03, 2011	6.322	6.378	6.171	6.339	103,183,840	+0.10(+1.52%)
Nov 02, 2011	6.305	6.316	6.182	6.243	94,210,256	+0.04(+0.63%)

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.