Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	8235	8296	8213	8276	113,064,496	+4.95(+0.06%)
Jul 30, 2013	8302	8334	8256	8271	135,632,192	+11.99(+0.15%)
Jul 29, 2013	8307	8324	8246	8259	67,355,504	+14.12(+0.17%)
Jul 28, 2013	8342	8362	8217	8245	0	+0.00(+0.00%)
Jul 27, 2013	8342	8362	8217	8245	0	+0.00(+0.00%)
Jul 26, 2013	8342	8362	8217	8245	26,730,100	-54.07(-0.65%)
Jul 25, 2013	8350	8357	8265	8299	34,637,600	-80.13(-0.96%)
Jul 24, 2013	8325	8415	8318	8379	30,167,600	+64.88(+0.78%)
Jul 23, 2013	8359	8366	8307	8314	21,465,300	-16.83(-0.20%)
Jul 22, 2013	8343	8374	8310	8331	21,149,800	-0.51(-0.01%)
Jul 21, 2013	8299	8337	8284	8332	0	+0.00(+0.00%)
Jul 20, 2013	8299	8337	8284	8332	0	+0.00(+0.00%)
Jul 19, 2013	8299	8337	8284	8332	42,053,500	-5.52(-0.07%)
Jul 18, 2013	8239	8337	8216	8337	27,772,700	+82.37(+1.00%)
Jul 17, 2013	8217	8269	8138	8255	22,926,400	+53.67(+0.65%)
Jul 16, 2013	8252	8252	8178	8201	19,532,600	-33.76(-0.41%)
Jul 15, 2013	8238	8271	8211	8235	19,098,600	+22.04(+0.27%)
Jul 14, 2013	8193	8244	8178	8213	0	+0.00(+0.00%)
Jul 13, 2013	8193	8244	8178	8213	0	+0.00(+0.00%)
Jul 12, 2013	8193	8244	8178	8213	29,697,900	+53.97(+0.66%)
Jul 11, 2013	8164	8177	8130	8159	25,814,400	+92.32(+1.14%)
Jul 10, 2013	8057	8081	7991	8066	17,189,200	+8.73(+0.11%)
Jul 09, 2013	8021	8087	8006	8058	26,183,800	+89.21(+1.12%)
Jul 08, 2013	7866	8015	7848	7969	31,059,500	+162.54(+2.08%)
Jul 07, 2013	8010	8032	7805	7806	0	+0.00(+0.00%)
Jul 06, 2013	8010	8032	7805	7806	0	+0.00(+0.00%)
Jul 05, 2013	8010	8032	7805	7806	35,643,800	-188.31(-2.36%)
Jul 04, 2013	7878	8015	7864	7994	33,496,000	+164.99(+2.11%)
Jul 03, 2013	7841	7842	7730	7829	34,236,500	-81.45(-1.03%)
Jul 02, 2013	7989	7989	7874	7911	29,054,900	-73.15(-0.92%)
Jul 01, 2013	8000	8023	7890	7984	30,610,300	+24.70(+0.31%)
Jun 30, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 29, 2013	8016	8038	7906	7959	0	+0.00(+0.00%)
Jun 28, 2013	8016	8038	7906	7959	33,805,200	-31.53(-0.39%)
Jun 27, 2013	7946	8026	7920	7991	33,190,300	+49.76(+0.63%)
Jun 26, 2013	7810	7960	7801	7941	37,109,200	+129.69(+1.66%)
Jun 25, 2013	7741	7842	7726	7811	34,371,300	+118.85(+1.55%)
Jun 24, 2013	7777	7824	7656	7692	41,262,600	-96.79(-1.24%)
Jun 23, 2013	7946	7987	7789	7789	0	+0.00(+0.00%)
Jun 21, 2013	7946	7987	7789	7789	78,534,496	-139.24(-1.76%)
Jun 20, 2013	8086	8086	7912	7928	46,517,600	-268.60(-3.28%)
Jun 19, 2013	8255	8286	8160	8197	25,777,600	-32.43(-0.39%)
Jun 18, 2013	8196	8242	8176	8230	22,648,100	+13.78(+0.17%)
Jun 17, 2013	8171	8265	8168	8216	24,649,600	+87.77(+1.08%)
Jun 16, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 15, 2013	8158	8188	8111	8128	0	+0.00(+0.00%)
Jun 14, 2013	8158	8188	8111	8128	25,072,500	+32.57(+0.40%)
Jun 13, 2013	8023	8110	7968	8095	33,424,200	-47.88(-0.59%)
Jun 12, 2013	8205	8246	8123	8143	28,974,300	-79.19(-0.96%)
Jun 11, 2013	8256	8261	8141	8222	29,636,700	-85.23(-1.03%)
Jun 10, 2013	8246	8356	8246	8308	25,041,400	+53.01(+0.64%)
Jun 09, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 08, 2013	8125	8279	8035	8255	0	+0.00(+0.00%)
Jun 07, 2013	8125	8279	8035	8255	37,496,000	+155.87(+1.92%)
Jun 06, 2013	8189	8235	8099	8099	29,484,400	-97.37(-1.19%)
Jun 05, 2013	8229	8293	8182	8196	28,726,300	-99.78(-1.20%)
Jun 04, 2013	8359	8384	8275	8296	27,207,100	+10.16(+0.12%)
Jun 03, 2013	8291	8396	8215	8286	31,815,900	-63.04(-0.76%)
Jun 02, 2013	8385	8402	8297	8349	0	+0.00(+0.00%)
May 31, 2013	8385	8402	8297	8349	37,851,500	-51.36(-0.61%)
May 30, 2013	8314	8416	8294	8400	26,046,700	+63.62(+0.76%)
May 29, 2013	8437	8445	8317	8337	30,987,100	-144.29(-1.70%)
May 28, 2013	8432	8526	8424	8481	30,803,000	+97.57(+1.16%)
May 27, 2013	8347	8387	8338	8383	13,781,500	+77.98(+0.94%)
May 26, 2013	8390	8391	8263	8305	0	+0.00(+0.00%)
May 24, 2013	8390	8391	8263	8305	34,952,000	-46.66(-0.56%)
May 23, 2013	8410	8412	8281	8352	39,979,100	-178.91(-2.10%)
May 22, 2013	8468	8558	8435	8531	31,644,200	+58.69(+0.69%)
May 21, 2013	8447	8476	8398	8472	32,320,800	+16.37(+0.19%)
May 20, 2013	8435	8456	8402	8456	22,031,800	+57.83(+0.69%)
May 19, 2013	8356	8409	8327	8398	0	+0.00(+0.00%)
May 17, 2013	8356	8409	8327	8398	53,166,600	+28.13(+0.34%)
May 16, 2013	8349	8401	8324	8370	31,195,500	+7.45(+0.09%)
May 15, 2013	8334	8368	8300	8362	35,153,400	+23.31(+0.28%)
May 14, 2013	8304	8339	8236	8339	32,308,500	+59.82(+0.72%)
May 13, 2013	8282	8295	8217	8279	25,451,100	+0.70(+0.01%)
May 12, 2013	8278	8358	8252	8279	0	+0.00(+0.00%)
May 10, 2013	8278	8358	8252	8279	30,872,600	+16.04(+0.19%)
May 09, 2013	8232	8274	8225	8263	18,046,100	+12.84(+0.16%)
May 08, 2013	8177	8253	8173	8250	33,926,400	+67.93(+0.83%)
May 07, 2013	8126	8206	8117	8182	31,655,400	+69.70(+0.86%)
May 06, 2013	8119	8148	8103	8112	21,149,300	-10.21(-0.13%)
May 05, 2013	7972	8130	7957	8122	0	+0.00(+0.00%)
May 03, 2013	7972	8130	7957	8122	43,753,800	+160.58(+2.02%)
May 02, 2013	7905	8006	7897	7962	42,109,000	+48.00(+0.61%)
May 01, 2013	7914	7914	7914	7914	0	+0.00(+0.00%)
Apr 30, 2013	7928	7966	7893	7914	37,228,600	+40.21(+0.51%)
Apr 29, 2013	7834	7874	7823	7874	27,734,000	+58.74(+0.75%)
Apr 28, 2013	7836	7840	7768	7815	0	+0.00(+0.00%)
Apr 27, 2013	7836	7840	7768	7815	0	+0.00(+0.00%)
Apr 26, 2013	7836	7840	7768	7815	34,180,000	-18.10(-0.23%)
Apr 25, 2013	7767	7838	7742	7833	31,032,800	+73.83(+0.95%)
Apr 24, 2013	7657	7767	7656	7759	38,930,400	+100.82(+1.32%)
Apr 23, 2013	7477	7664	7442	7658	39,356,500	+180.10(+2.41%)
Apr 22, 2013	7516	7538	7438	7478	28,068,100	+18.15(+0.24%)
Apr 19, 2013	7490	7531	7418	7460	44,887,000	-13.77(-0.18%)
Apr 18, 2013	7520	7557	7437	7474	36,436,500	-29.30(-0.39%)
Apr 17, 2013	7720	7722	7473	7503	42,609,100	-179.55(-2.34%)
Apr 16, 2013	7681	7740	7639	7683	31,666,500	-30.05(-0.39%)
Apr 15, 2013	7741	7773	7652	7713	28,441,400	-32.14(-0.41%)
Apr 14, 2013	7832	7839	7726	7745	0	+0.00(+0.00%)
Apr 12, 2013	7832	7839	7726	7745	30,660,100	-126.86(-1.61%)
Apr 11, 2013	7799	7885	7787	7872	29,329,700	+61.00(+0.78%)
Apr 10, 2013	7664	7822	7660	7811	37,203,900	+173.12(+2.27%)
Apr 09, 2013	7704	7723	7608	7638	30,206,300	-25.13(-0.33%)
Apr 08, 2013	7669	7698	7646	7663	23,183,400	+3.89(+0.05%)
Apr 06, 2013	7821	7825	7632	7659	0	+0.00(+0.00%)
Apr 05, 2013	7821	7825	7632	7659	37,990,600	-158.64(-2.03%)
Apr 04, 2013	7903	7928	7804	7817	31,696,200	-57.36(-0.73%)
Apr 03, 2013	7927	7953	7870	7875	25,890,600	-69.12(-0.87%)
Apr 02, 2013	7806	7949	7806	7944	28,501,500	+148.56(+1.91%)
Apr 01, 2013	7795	7795	7795	7795	0	+0.00(+0.00%)
Mar 29, 2013	7791	7843	7778	7795	0	+0.00(+0.00%)
Mar 28, 2013	7791	7843	7778	7795	28,716,200	+6.22(+0.08%)
Mar 27, 2013	7906	7917	7750	7789	32,340,200	-90.58(-1.15%)
Mar 26, 2013	7889	7913	7859	7880	26,027,300	+8.77(+0.11%)
Mar 25, 2013	7988	8031	7848	7871	33,109,100	-40.45(-0.51%)
Mar 24, 2013	7918	7954	7876	7911	0	+0.00(+0.00%)
Mar 22, 2013	7918	7954	7876	7911	29,941,000	-21.16(-0.27%)
Mar 21, 2013	7990	7999	7888	7933	40,179,600	-69.46(-0.87%)
Mar 20, 2013	7996	8030	7972	8002	29,283,700	+54.18(+0.68%)
Mar 19, 2013	7981	8001	7919	7948	32,832,900	-62.91(-0.79%)
Mar 18, 2013	7924	8021	7902	8011	30,118,900	-32.15(-0.40%)
Mar 15, 2013	8074	8074	7997	8043	73,586,304	-15.52(-0.19%)
Mar 14, 2013	8013	8060	8011	8058	35,605,000	+87.46(+1.10%)
Mar 13, 2013	7965	7979	7942	7971	26,484,000	+4.79(+0.06%)
Mar 12, 2013	7971	8000	7934	7966	24,719,200	-18.17(-0.23%)
Mar 11, 2013	7967	7989	7955	7984	20,939,200	-2.18(-0.03%)
Mar 10, 2013	7971	8015	7962	7986	0	+0.00(+0.00%)
Mar 09, 2013	7971	8015	7962	7986	32,136,300	+46.70(+0.59%)
Mar 08, 2013	7934	7956	7912	7940	29,303,300	+20.44(+0.26%)
Mar 07, 2013	7907	7978	7898	7919	32,329,800	+49.02(+0.62%)
Mar 06, 2013	7780	7884	7772	7870	37,153,700	+178.63(+2.32%)
Mar 05, 2013	7655	7709	7637	7692	21,488,000	+0.00(+0.00%)
Mar 04, 2013	7655	7709	7637	7692	0	-16.48(-0.21%)
Mar 03, 2013	7735	7768	7628	7708	0	+0.00(+0.00%)
Mar 02, 2013	7735	7768	7628	7708	30,626,000	-33.54(-0.43%)
Mar 01, 2013	7712	7753	7692	7742	30,571,400	+65.87(+0.86%)
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%)

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.