Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7642	7679	7566	7676	27,156,000	+78.72(+1.04%)
Feb 27, 2013	7682	7684	7589	7597	38,841,300	-176.08(-2.27%)
Feb 26, 2013	7732	7861	7726	7773	42,329,700	+111.28(+1.45%)
Feb 24, 2013	7620	7681	7607	7662	0	+0.00(+0.00%)
Feb 23, 2013	7620	7681	7607	7662	32,936,400	+78.34(+1.03%)
Feb 22, 2013	7682	7688	7562	7584	33,491,400	-145.33(-1.88%)
Feb 21, 2013	7747	7785	7709	7729	26,456,500	-23.55(-0.30%)
Feb 20, 2013	7614	7763	7612	7752	29,184,200	+123.72(+1.62%)
Feb 19, 2013	7591	7630	7568	7629	18,147,200	+0.00(+0.00%)
Feb 18, 2013	7591	7630	7568	7629	0	+35.22(+0.46%)
Feb 17, 2013	7636	7650	7589	7594	0	+0.00(+0.00%)
Feb 16, 2013	7636	7650	7589	7594	31,446,500	-37.68(-0.49%)
Feb 15, 2013	7698	7729	7607	7631	23,482,900	-80.70(-1.05%)
Feb 14, 2013	7678	7737	7650	7712	24,106,100	+51.70(+0.67%)
Feb 13, 2013	7619	7662	7594	7660	25,135,400	+26.45(+0.35%)
Feb 12, 2013	7628	7677	7598	7634	21,851,000	+0.00(+0.00%)
Feb 11, 2013	7628	7677	7598	7634	0	-18.40(-0.24%)
Feb 09, 2013	7608	7655	7577	7652	26,912,200	+61.29(+0.81%)
Feb 08, 2013	7581	7661	7565	7591	34,190,800	+9.67(+0.13%)
Feb 07, 2013	7666	7694	7537	7581	33,199,400	-83.48(-1.09%)
Feb 06, 2013	7644	7677	7622	7665	31,721,400	+26.43(+0.35%)
Feb 05, 2013	7823	7838	7638	7638	37,356,000	+0.00(+0.00%)
Feb 04, 2013	7823	7838	7638	7638	0	-195.16(-2.49%)
Feb 03, 2013	7793	7853	7785	7833	0	+0.00(+0.00%)
Feb 02, 2013	7793	7853	7785	7833	30,495,400	+57.34(+0.74%)
Feb 01, 2013	7800	7812	7765	7776	34,102,100	-35.26(-0.45%)
Jan 31, 2013	7856	7863	7775	7811	27,707,000	-37.26(-0.47%)
Jan 30, 2013	7842	7857	7800	7849	24,837,800	+15.57(+0.20%)
Jan 29, 2013	7860	7872	7832	7833	22,722,100	+0.00(+0.00%)
Jan 28, 2013	7860	7872	7832	7833	0	-24.97(-0.32%)
Jan 27, 2013	7747	7865	7743	7858	0	+0.00(+0.00%)
Jan 26, 2013	7747	7865	7743	7858	29,292,700	+109.84(+1.42%)
Jan 25, 2013	7701	7753	7662	7748	25,213,900	+40.59(+0.53%)
Jan 24, 2013	7703	7732	7685	7708	26,663,400	+11.33(+0.15%)
Jan 23, 2013	7742	7747	7634	7696	29,306,200	-52.65(-0.68%)
Jan 22, 2013	7728	7750	7719	7749	15,688,700	+0.00(+0.00%)
Jan 21, 2013	7728	7750	7719	7749	0	+46.63(+0.61%)
Jan 20, 2013	7747	7753	7702	7702	0	+0.00(+0.00%)
Jan 19, 2013	7747	7753	7702	7702	30,164,400	-33.23(-0.43%)
Jan 18, 2013	7677	7764	7662	7735	26,786,500	+44.33(+0.58%)
Jan 17, 2013	7662	7695	7643	7691	25,992,200	+15.22(+0.20%)
Jan 16, 2013	7704	7735	7636	7676	31,299,500	-53.61(-0.69%)
Jan 15, 2013	7738	7786	7702	7730	24,562,900	+0.00(+0.00%)
Jan 14, 2013	7738	7786	7702	7730	0	+13.99(+0.18%)
Jan 13, 2013	7726	7731	7684	7716	0	+0.00(+0.00%)
Jan 12, 2013	7726	7731	7684	7716	25,558,300	+7.06(+0.09%)
Jan 11, 2013	7732	7774	7685	7708	29,723,400	-12.00(-0.16%)
Jan 10, 2013	7714	7735	7689	7720	27,859,700	+24.64(+0.32%)
Jan 09, 2013	7711	7754	7683	7696	23,757,000	-36.83(-0.48%)
Jan 08, 2013	7760	7768	7713	7733	26,222,500	+0.00(+0.00%)
Jan 07, 2013	7760	7768	7713	7733	0	-43.71(-0.56%)
Jan 06, 2013	7741	7780	7728	7776	0	+0.00(+0.00%)
Jan 05, 2013	7741	7780	7728	7776	20,784,400	+19.93(+0.26%)
Jan 04, 2013	7762	7777	7738	7756	20,254,200	-22.34(-0.29%)
Jan 03, 2013	7689	7790	7689	7779	32,821,400	+0.00(+0.00%)
Jan 02, 2013	7689	7790	7689	7779	0	+166.39(+2.19%)
Jan 01, 2013	7612	7612	7612	7612	0	+0.00(+0.00%)
Dec 31, 2012	7650	7666	7603	7612	0	+0.00(+0.00%)
Dec 30, 2012	7650	7666	7603	7612	0	+0.00(+0.00%)
Dec 29, 2012	7650	7666	7603	7612	11,613,000	-43.49(-0.57%)
Dec 28, 2012	7652	7676	7640	7656	16,303,200	+19.65(+0.26%)
Dec 27, 2012	7636	7636	7636	7636	0	+0.00(+0.00%)
Dec 26, 2012	7632	7654	7597	7636	0	+0.00(+0.00%)
Dec 25, 2012	7636	7636	7636	7636	0	+0.00(+0.00%)
Dec 24, 2012	7632	7654	7597	7636	0	+0.00(+0.00%)
Dec 23, 2012	7632	7654	7597	7636	0	+0.00(+0.00%)
Dec 22, 2012	7632	7654	7597	7636	55,284,000	-35.87(-0.47%)
Dec 21, 2012	7643	7675	7635	7672	22,633,700	+3.60(+0.05%)
Dec 20, 2012	7675	7683	7656	7668	28,723,600	+14.92(+0.19%)
Dec 19, 2012	7634	7668	7626	7654	26,052,700	+48.64(+0.64%)
Dec 18, 2012	7604	7627	7564	7605	21,421,600	+0.00(+0.00%)
Dec 17, 2012	7604	7627	7564	7605	0	+8.47(+0.11%)
Dec 16, 2012	7599	7619	7571	7596	0	+0.00(+0.00%)
Dec 15, 2012	7599	7619	7571	7596	23,848,200	+14.49(+0.19%)
Dec 14, 2012	7619	7619	7562	7582	30,439,000	-32.81(-0.43%)
Dec 13, 2012	7595	7626	7590	7615	25,473,400	+25.04(+0.33%)
Dec 12, 2012	7529	7597	7519	7590	26,986,200	+58.83(+0.78%)
Dec 11, 2012	7485	7537	7457	7531	20,909,700	+0.00(+0.00%)
Dec 10, 2012	7485	7537	7457	7531	0	+13.12(+0.17%)
Dec 09, 2012	7540	7553	7488	7518	0	+0.00(+0.00%)
Dec 08, 2012	7540	7553	7488	7518	28,546,700	-16.74(-0.22%)
Dec 07, 2012	7470	7555	7461	7535	36,153,300	+79.99(+1.07%)
Dec 06, 2012	7481	7482	7429	7455	24,721,000	+19.43(+0.26%)
Dec 05, 2012	7428	7466	7417	7435	21,553,400	-0.09(-0.00%)
Dec 04, 2012	7427	7488	7419	7435	23,424,400	+29.71(+0.40%)
Dec 01, 2012	7399	7443	7398	7406	26,642,600	+4.54(+0.06%)
Nov 30, 2012	7383	7417	7377	7401	29,845,800	+57.55(+0.78%)
Nov 29, 2012	7317	7351	7265	7343	23,358,300	+11.08(+0.15%)
Nov 28, 2012	7343	7362	7307	7332	21,680,100	+40.30(+0.55%)
Nov 27, 2012	7287	7313	7274	7292	19,021,500	+0.00(+0.00%)
Nov 26, 2012	7287	7313	7274	7292	0	-17.10(-0.23%)
Nov 25, 2012	7258	7312	7220	7309	0	+0.00(+0.00%)
Nov 24, 2012	7258	7312	7220	7309	20,806,300	+64.14(+0.89%)
Nov 23, 2012	7210	7253	7205	7245	23,979,300	+60.28(+0.84%)
Nov 22, 2012	7149	7195	7140	7185	24,820,900	+11.72(+0.16%)
Nov 21, 2012	7098	7187	7092	7173	23,026,400	+49.15(+0.69%)
Nov 20, 2012	7020	7131	7007	7124	27,076,400	+0.00(+0.00%)
Nov 19, 2012	7020	7131	7007	7124	0	+173.31(+2.49%)
Nov 18, 2012	7046	7060	6951	6951	0	+0.00(+0.00%)
Nov 17, 2012	7046	7060	6951	6951	36,190,100	-92.89(-1.32%)
Nov 16, 2012	7065	7079	7022	7043	29,423,900	-58.50(-0.82%)
Nov 15, 2012	7156	7183	7085	7102	28,534,400	-67.20(-0.94%)
Nov 14, 2012	7132	7185	7075	7169	36,748,900	+0.36(+0.01%)
Nov 13, 2012	7165	7196	7138	7169	18,583,100	+0.00(+0.00%)
Nov 12, 2012	7165	7196	7138	7169	0	+5.26(+0.07%)
Nov 11, 2012	7221	7223	7064	7164	0	+0.00(+0.00%)
Nov 10, 2012	7221	7223	7064	7164	33,110,000	-41.46(-0.58%)
Nov 09, 2012	7260	7287	7184	7205	36,289,300	-27.87(-0.39%)
Nov 08, 2012	7425	7435	7227	7233	37,358,100	-144.93(-1.96%)
Nov 07, 2012	7336	7389	7320	7378	27,366,100	+51.29(+0.70%)
Nov 06, 2012	7321	7337	7304	7326	20,871,500	+0.00(+0.00%)
Nov 05, 2012	7321	7337	7304	7326	0	-37.38(-0.51%)
Nov 03, 2012	7337	7391	7315	7364	0	+0.00(+0.00%)
Nov 02, 2012	7337	7391	7315	7364	29,093,800	+28.18(+0.38%)
Nov 01, 2012	7255	7356	7255	7336	22,800,300	+75.04(+1.03%)
Oct 31, 2012	7305	7348	7261	7261	31,907,000	-23.77(-0.33%)
Oct 30, 2012	7240	7293	7239	7284	21,851,700	+81.24(+1.13%)
Oct 29, 2012	7205	7225	7172	7203	16,961,200	-28.69(-0.40%)
Oct 27, 2012	7162	7257	7148	7232	0	+0.00(+0.00%)
Oct 26, 2012	7162	7257	7148	7232	22,170,100	+31.62(+0.44%)
Oct 25, 2012	7203	7256	7181	7200	29,816,100	+7.38(+0.10%)
Oct 24, 2012	7202	7216	7121	7193	31,284,600	+19.16(+0.27%)
Oct 23, 2012	7339	7344	7154	7174	30,924,400	-154.36(-2.11%)
Oct 22, 2012	7372	7390	7313	7328	20,738,400	-52.59(-0.71%)
Oct 20, 2012	7414	7430	7364	7381	0	+0.00(+0.00%)
Oct 19, 2012	7414	7430	7364	7381	42,441,300	-56.59(-0.76%)
Oct 18, 2012	7401	7448	7389	7437	31,162,900	+42.68(+0.58%)
Oct 17, 2012	7381	7400	7368	7395	27,933,900	+18.28(+0.25%)
Oct 16, 2012	7309	7388	7294	7376	30,760,400	+115.02(+1.58%)
Oct 15, 2012	7237	7302	7237	7261	21,725,400	+28.76(+0.40%)
Oct 14, 2012	7261	7291	7232	7232	0	+0.00(+0.00%)
Oct 13, 2012	7261	7291	7232	7232	0	+0.00(+0.00%)
Oct 12, 2012	7261	7291	7232	7232	24,092,200	-49.21(-0.68%)
Oct 11, 2012	7193	7305	7182	7282	31,008,300	+76.47(+1.06%)
Oct 10, 2012	7219	7245	7201	7205	21,796,000	-29.30(-0.41%)
Oct 09, 2012	7306	7308	7222	7235	23,253,800	-56.68(-0.78%)
Oct 08, 2012	7340	7341	7286	7291	23,003,300	-106.66(-1.44%)
Oct 06, 2012	7328	7410	7313	7398	0	+0.00(+0.00%)
Oct 05, 2012	7328	7410	7313	7398	27,771,400	+92.66(+1.27%)
Oct 04, 2012	7368	7375	7283	7305	31,167,700	-16.87(-0.23%)
Oct 03, 2012	7283	7339	7272	7322	22,180,200	+16.22(+0.22%)
Oct 02, 2012	7278	7373	7266	7306	26,663,800	-20.87(-0.28%)
Oct 01, 2012	7228	7339	7225	7327	29,599,600	+110.58(+1.53%)
Sep 30, 2012	7331	7337	7216	7216	0	+0.00(+0.00%)
Sep 29, 2012	7331	7337	7216	7216	0	+0.00(+0.00%)
Sep 28, 2012	7331	7337	7216	7216	32,355,400	-73.87(-1.01%)
Sep 27, 2012	7313	7325	7269	7290	30,703,000	+13.51(+0.19%)
Sep 26, 2012	7363	7363	7256	7277	37,243,300	-148.60(-2.00%)
Sep 25, 2012	7406	7439	7369	7425	29,641,900	+11.95(+0.16%)
Sep 24, 2012	7420	7440	7388	7413	24,075,200	-38.46(-0.52%)
Sep 23, 2012	7409	7479	7391	7452	0	+0.00(+0.00%)
Sep 22, 2012	7409	7479	7391	7452	0	+0.00(+0.00%)
Sep 21, 2012	7409	7479	7391	7452	77,212,600	+62.13(+0.84%)
Sep 20, 2012	7323	7390	7313	7389	37,224,000	-1.27(-0.02%)
Sep 19, 2012	7387	7396	7326	7391	28,954,700	+43.07(+0.59%)
Sep 18, 2012	7350	7375	7304	7348	33,100,400	-56.00(-0.76%)
Sep 17, 2012	7390	7414	7382	7404	27,963,100	-8.44(-0.11%)
Sep 16, 2012	7398	7446	7389	7412	0	+0.00(+0.00%)
Sep 15, 2012	7398	7446	7389	7412	0	+0.00(+0.00%)
Sep 14, 2012	7398	7446	7389	7412	43,834,700	+101.81(+1.39%)
Sep 13, 2012	7342	7353	7280	7310	28,565,400	-33.21(-0.45%)
Sep 12, 2012	7332	7410	7307	7344	39,922,100	+33.42(+0.46%)
Sep 11, 2012	7197	7313	7187	7310	29,404,200	+96.41(+1.34%)
Sep 10, 2012	7208	7234	7204	7214	26,317,500	-0.80(-0.01%)
Sep 08, 2012	7184	7249	7183	7214	0	+0.00(+0.00%)
Sep 07, 2012	7184	7249	7183	7214	41,982,900	+47.17(+0.66%)
Sep 06, 2012	6984	7172	6978	7167	41,747,200	+202.64(+2.91%)
Sep 05, 2012	6942	7004	6893	6965	25,428,300	+32.11(+0.46%)
Sep 04, 2012	7013	7016	6920	6933	21,725,300	-82.25(-1.17%)
Sep 03, 2012	6947	7016	6944	7015	19,610,000	+44.04(+0.63%)
Sep 02, 2012	6898	7011	6890	6971	0	+0.00(+0.00%)
Sep 01, 2012	6898	7011	6890	6971	0	+0.00(+0.00%)
Aug 31, 2012	6898	7011	6890	6971	27,766,800	+75.30(+1.09%)
Aug 30, 2012	6962	6978	6871	6895	27,541,100	-115.08(-1.64%)
Aug 29, 2012	7003	7030	6946	7011	16,399,700	+7.89(+0.11%)
Aug 28, 2012	7004	7031	6976	7003	17,055,700	-44.77(-0.64%)
Aug 27, 2012	6960	7049	6946	7047	14,170,000	+76.38(+1.10%)
Aug 26, 2012	6958	6990	6886	6971	0	+0.00(+0.00%)
Aug 25, 2012	6958	6990	6886	6971	0	+0.00(+0.00%)
Aug 24, 2012	6958	6990	6886	6971	21,145,300	+21.50(+0.31%)
Aug 23, 2012	7066	7081	6923	6950	27,346,700	-68.18(-0.97%)
Aug 22, 2012	7048	7052	7005	7018	22,101,100	-71.57(-1.01%)
Aug 21, 2012	7049	7105	7042	7089	20,980,100	+55.64(+0.79%)
Aug 20, 2012	7037	7086	7009	7034	21,036,200	-7.20(-0.10%)
Aug 19, 2012	7011	7041	7001	7041	0	+0.00(+0.00%)
Aug 18, 2012	7011	7041	7001	7041	0	+0.00(+0.00%)
Aug 17, 2012	7011	7041	7001	7041	31,597,300	+44.59(+0.64%)
Aug 16, 2012	6958	7001	6929	6996	24,262,600	+49.49(+0.71%)
Aug 15, 2012	6953	6973	6910	6947	16,927,300	-27.59(-0.40%)
Aug 14, 2012	6965	6995	6940	6974	18,671,000	+64.71(+0.94%)
Aug 13, 2012	6936	6976	6882	6910	19,034,100	-34.88(-0.50%)
Aug 12, 2012	6928	6955	6892	6945	0	+0.00(+0.00%)
Aug 11, 2012	6928	6955	6892	6945	0	+0.00(+0.00%)
Aug 10, 2012	6928	6955	6892	6945	21,472,200	-20.43(-0.29%)
Aug 09, 2012	6979	6989	6891	6965	27,897,800	-1.16(-0.02%)
Aug 08, 2012	6945	6966	6907	6966	23,986,600	-1.80(-0.03%)
Aug 07, 2012	6909	6980	6903	6968	30,006,900	+49.23(+0.71%)
Aug 06, 2012	6846	6943	6846	6919	26,947,400	+53.06(+0.77%)
Aug 05, 2012	6626	6877	6621	6866	0	+0.00(+0.00%)
Aug 04, 2012	6626	6877	6621	6866	0	+0.00(+0.00%)
Aug 03, 2012	6626	6877	6621	6866	38,691,500	+259.57(+3.93%)
Aug 02, 2012	6756	6856	6596	6606	44,863,600	-148.37(-2.20%)
Aug 01, 2012	6776	6800	6736	6754	23,663,400	-17.80(-0.26%)
Jul 31, 2012	6781	6835	6756	6772	29,189,800	-1.80(-0.03%)
Jul 30, 2012	6729	6797	6703	6774	28,093,500	+84.66(+1.27%)
Jul 29, 2012	6605	6690	6514	6689	0	+0.00(+0.00%)
Jul 28, 2012	6605	6690	6514	6689	0	+0.00(+0.00%)
Jul 27, 2012	6605	6690	6514	6689	29,769,600	+106.44(+1.62%)
Jul 26, 2012	6393	6596	6325	6583	44,942,200	+176.44(+2.75%)
Jul 25, 2012	6388	6475	6375	6407	26,023,500	+16.11(+0.25%)
Jul 24, 2012	6421	6456	6378	6390	26,391,400	-28.92(-0.45%)
Jul 23, 2012	6562	6572	6371	6419	33,956,800	-210.69(-3.18%)
Jul 22, 2012	6742	6776	6621	6630	0	+0.00(+0.00%)
Jul 21, 2012	6742	6776	6621	6630	0	+0.00(+0.00%)
Jul 20, 2012	6742	6776	6621	6630	44,337,500	-128.37(-1.90%)
Jul 19, 2012	6707	6774	6699	6758	33,451,400	+73.97(+1.11%)
Jul 18, 2012	6602	6691	6579	6684	24,546,900	+106.78(+1.62%)
Jul 17, 2012	6584	6611	6543	6578	22,448,800	+11.92(+0.18%)
Jul 16, 2012	6551	6577	6511	6566	20,388,100	+8.62(+0.13%)
Jul 15, 2012	6446	6557	6436	6557	0	+0.00(+0.00%)
Jul 14, 2012	6446	6557	6436	6557	0	+0.00(+0.00%)
Jul 13, 2012	6446	6557	6436	6557	28,655,600	+137.75(+2.15%)
Jul 12, 2012	6411	6448	6367	6419	33,641,700	-34.50(-0.53%)
Jul 11, 2012	6413	6497	6399	6454	23,031,900	+15.52(+0.24%)
Jul 10, 2012	6397	6491	6350	6438	27,864,900	+50.76(+0.79%)
Jul 09, 2012	6409	6421	6376	6388	23,483,900	-22.54(-0.35%)
Jul 08, 2012	6508	6534	6408	6410	0	+0.00(+0.00%)
Jul 07, 2012	6508	6534	6408	6410	0	+0.00(+0.00%)
Jul 06, 2012	6508	6534	6408	6410	27,674,400	-125.45(-1.92%)
Jul 05, 2012	6562	6642	6476	6536	36,858,200	-29.24(-0.45%)
Jul 04, 2012	6564	6574	6526	6565	20,045,900	-13.41(-0.20%)
Jul 03, 2012	6508	6578	6505	6578	28,768,600	+82.13(+1.26%)
Jul 02, 2012	6405	6520	6391	6496	29,097,100	+79.80(+1.24%)
Jun 30, 2012	6297	6416	6262	6416	0	+0.00(+0.00%)
Jun 29, 2012	6297	6416	6262	6416	39,749,700	+266.37(+4.33%)
Jun 28, 2012	6232	6240	6097	6150	29,941,300	-79.08(-1.27%)
Jun 27, 2012	6156	6231	6131	6229	25,213,500	+92.30(+1.50%)
Jun 26, 2012	6158	6165	6110	6137	25,550,800	+4.30(+0.07%)
Jun 25, 2012	6229	6229	6119	6132	25,886,800	-130.86(-2.09%)
Jun 24, 2012	6273	6318	6256	6263	0	+0.00(+0.00%)
Jun 23, 2012	6273	6318	6256	6263	0	+0.00(+0.00%)
Jun 22, 2012	6273	6318	6256	6263	25,903,100	-79.88(-1.26%)
Jun 21, 2012	6357	6427	6332	6343	30,737,700	-49.00(-0.77%)
Jun 20, 2012	6364	6402	6334	6392	22,461,300	+28.77(+0.45%)
Jun 19, 2012	6255	6375	6233	6363	25,250,900	+115.16(+1.84%)
Jun 18, 2012	6305	6316	6222	6248	28,946,700	+18.79(+0.30%)
Jun 16, 2012	6165	6252	6159	6229	0	+0.00(+0.00%)
Jun 15, 2012	6165	6252	6159	6229	70,434,200	+90.80(+1.48%)
Jun 14, 2012	6147	6167	6078	6139	29,461,700	-13.88(-0.23%)
Jun 13, 2012	6184	6221	6094	6152	28,021,500	-8.75(-0.14%)
Jun 12, 2012	6142	6211	6084	6161	28,227,200	+20.19(+0.33%)
Jun 11, 2012	6256	6288	6130	6141	29,749,700	+10.23(+0.17%)
Jun 10, 2012	6083	6145	6054	6131	0	+0.00(+0.00%)
Jun 09, 2012	6083	6145	6054	6131	0	+0.00(+0.00%)
Jun 08, 2012	6083	6145	6054	6131	22,742,300	-13.40(-0.22%)
Jun 07, 2012	6118	6230	6099	6144	28,859,800	+50.23(+0.82%)
Jun 06, 2012	6028	6102	5996	6094	32,200,300	+124.59(+2.09%)
Jun 05, 2012	6000	6012	5914	5969	22,355,900	-8.83(-0.15%)
Jun 04, 2012	5976	6031	5942	5978	23,699,300	-72.06(-1.19%)
Jun 03, 2012	6260	6260	6008	6050	0	+0.00(+0.00%)
Jun 01, 2012	6260	6260	6008	6050	42,856,100	-214.09(-3.42%)
May 31, 2012	6298	6323	6208	6264	33,014,600	-16.42(-0.26%)
May 30, 2012	6361	6392	6259	6281	29,677,900	-116.04(-1.81%)
May 29, 2012	6397	6441	6335	6397	23,019,100	+73.65(+1.16%)
May 28, 2012	6425	6426	6311	6323	0	-16.75(-0.26%)
May 27, 2012	6334	6407	6280	6340	0	+0.00(+0.00%)
May 26, 2012	6334	6407	6280	6340	0	+0.00(+0.00%)
May 25, 2012	6334	6407	6280	6340	26,596,800	+24.05(+0.38%)
May 24, 2012	6338	6351	6244	6316	29,406,800	+30.14(+0.48%)
May 23, 2012	6352	6374	6259	6286	32,300,000	-149.85(-2.33%)
May 22, 2012	6382	6446	6351	6436	29,013,100	+104.56(+1.65%)
May 21, 2012	6269	6364	6244	6331	23,792,700	+59.82(+0.95%)
May 20, 2012	6255	6336	6229	6271	0	+0.00(+0.00%)
May 19, 2012	6255	6336	6229	6271	0	+0.00(+0.00%)
May 18, 2012	6255	6336	6229	6271	37,614,400	-37.74(-0.60%)
May 17, 2012	6401	6413	6291	6309	21,026,400	-75.30(-1.18%)
May 16, 2012	6345	6443	6297	6384	33,500,000	-16.80(-0.26%)
May 15, 2012	6502	6510	6353	6401	31,070,400	-50.91(-0.79%)
May 14, 2012	6500	6521	6404	6452	26,865,700	-127.96(-1.94%)
May 13, 2012	6465	6589	6454	6580	0	+0.00(+0.00%)
May 12, 2012	6465	6589	6454	6580	0	+0.00(+0.00%)
May 11, 2012	6465	6589	6454	6580	27,864,600	+61.93(+0.95%)
May 10, 2012	6531	6550	6440	6518	37,107,900	+42.69(+0.66%)
May 09, 2012	6483	6506	6376	6475	37,212,700	+30.57(+0.47%)
May 08, 2012	6549	6577	6415	6445	28,639,600	-124.74(-1.90%)
May 07, 2012	6516	6579	6410	6569	26,200,000	-141.29(-2.11%)
May 06, 2012	6861	6876	6665	6711	0	+0.00(+0.00%)
May 05, 2012	6861	6876	6665	6711	0	+149.30(+2.28%)
May 04, 2012	6683	6685	6546	6561	33,324,300	-132.97(-1.99%)
May 03, 2012	6749	6792	6648	6694	39,192,000	-16.33(-0.24%)
May 02, 2012	6861	6876	6665	6711	33,923,200	-50.42(-0.75%)
May 01, 2012	6844	6847	6760	6761	0	+0.00(+0.00%)
Apr 30, 2012	6844	6847	6760	6761	27,000,000	-40.13(-0.59%)
Apr 29, 2012	6662	6825	6653	6801	0	+0.00(+0.00%)
Apr 28, 2012	6662	6825	6653	6801	0	+0.00(+0.00%)
Apr 27, 2012	6662	6825	6653	6801	39,072,300	+61.42(+0.91%)
Apr 26, 2012	6703	6751	6642	6740	43,854,200	+35.40(+0.53%)
Apr 25, 2012	6623	6733	6623	6704	33,488,700	+114.09(+1.73%)
Apr 24, 2012	6566	6605	6508	6590	30,721,800	+67.41(+1.03%)
Apr 23, 2012	6667	6668	6499	6523	37,566,700	-227.12(-3.36%)
Apr 22, 2012	6690	6760	6652	6750	0	+0.00(+0.00%)
Apr 21, 2012	6690	6760	6652	6750	0	+0.00(+0.00%)
Apr 20, 2012	6690	6760	6652	6750	39,428,900	+78.90(+1.18%)
Apr 19, 2012	6775	6807	6665	6671	44,420,700	-60.81(-0.90%)
Apr 18, 2012	6780	6813	6718	6732	28,212,000	-68.97(-1.01%)
Apr 17, 2012	6626	6801	6617	6801	35,953,400	+175.81(+2.65%)
Apr 16, 2012	6556	6675	6548	6625	30,743,700	+41.29(+0.63%)
Apr 15, 2012	6732	6743	6552	6584	0	+0.00(+0.00%)
Apr 14, 2012	6732	6743	6552	6584	0	+0.00(+0.00%)
Apr 13, 2012	6732	6743	6552	6584	39,352,800	-159.34(-2.36%)
Apr 12, 2012	6710	6762	6652	6743	37,209,200	+68.51(+1.03%)
Apr 11, 2012	6629	6723	6603	6675	33,024,500	+68.30(+1.03%)
Apr 10, 2012	6695	6738	6606	6606	36,990,600	-168.83(-2.49%)
Apr 09, 2012	6818	6831	6686	6775	0	+0.00(+0.00%)
Apr 05, 2012	6818	6831	6686	6775	35,399,400	-8.80(-0.13%)
Apr 04, 2012	6941	6944	6773	6784	40,871,500	-198.22(-2.84%)
Apr 03, 2012	7054	7081	6981	6982	27,387,800	-74.37(-1.05%)
Apr 02, 2012	6974	7057	6912	7057	32,398,300	+109.82(+1.58%)
Apr 01, 2012	6925	6960	6899	6947	0	+0.00(+0.00%)
Mar 31, 2012	6925	6960	6899	6947	0	+0.00(+0.00%)
Mar 30, 2012	6925	6960	6899	6947	29,578,800	+71.68(+1.04%)
Mar 29, 2012	6980	6994	6842	6875	37,906,100	-123.65(-1.77%)
Mar 28, 2012	7056	7111	6999	6999	27,738,200	-80.10(-1.13%)
Mar 27, 2012	7107	7154	7075	7079	28,973,200	-0.33(-0.00%)
Mar 26, 2012	7023	7102	6970	7079	27,599,700	+83.61(+1.20%)
Mar 25, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 24, 2012	6987	7027	6909	6996	0	+0.00(+0.00%)
Mar 23, 2012	6987	7027	6909	6996	27,379,600	+14.36(+0.21%)
Mar 22, 2012	7053	7071	6938	6981	37,292,300	-90.06(-1.27%)
Mar 21, 2012	7089	7114	7012	7071	30,160,200	+16.38(+0.23%)
Mar 20, 2012	7122	7125	7032	7055	35,770,300	-99.28(-1.39%)
Mar 19, 2012	7144	7155	7095	7154	28,231,600	-3.60(-0.05%)
Mar 18, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 17, 2012	7146	7194	7143	7158	0	+0.00(+0.00%)
Mar 16, 2012	7146	7194	7143	7158	93,000,000	+13.37(+0.19%)
Mar 15, 2012	7094	7153	7072	7144	37,620,400	+65.03(+0.92%)
Mar 14, 2012	7029	7099	7028	7079	42,715,300	+83.51(+1.19%)
Mar 13, 2012	6957	7020	6942	6996	35,174,700	+94.56(+1.37%)
Mar 12, 2012	6869	6911	6847	6901	24,438,000	+21.14(+0.31%)
Mar 11, 2012	6849	6912	6831	6880	0	+0.00(+0.00%)
Mar 10, 2012	6849	6912	6831	6880	30,300,700	+45.67(+0.67%)
Mar 09, 2012	6723	6838	6704	6835	43,164,700	+163.43(+2.45%)
Mar 08, 2012	6638	6683	6613	6671	32,184,400	+38.00(+0.57%)
Mar 07, 2012	6836	6840	6633	6633	45,805,500	-233.35(-3.40%)
Mar 06, 2012	6877	6903	6815	6866	29,151,000	+0.00(+0.00%)
Mar 05, 2012	6877	6903	6815	6866	0	-54.91(-0.79%)
Mar 04, 2012	6944	6955	6904	6921	0	+0.00(+0.00%)
Mar 03, 2012	6944	6955	6904	6921	28,284,400	-20.40(-0.29%)
Mar 02, 2012	6832	6949	6818	6942	34,326,500	+85.69(+1.25%)

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.