Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2012	6570	6570	6496	6496	0	+0.00(+0.00%)
Sep 29, 2012	6570	6570	6496	6496	0	-0.02(-0.00%)
Sep 28, 2012	6570	6570	6496	6496	98,450,000	-50.00(-0.76%)
Sep 27, 2012	6561	6572	6542	6546	74,086,800	+5.50(+0.08%)
Sep 26, 2012	6584	6585	6529	6540	91,519,296	-73.10(-1.11%)
Sep 25, 2012	6599	6620	6582	6614	65,128,100	+16.30(+0.25%)
Sep 24, 2012	6600	6611	6573	6597	69,493,000	-8.62(-0.13%)
Sep 23, 2012	6597	6607	6567	6606	0	+0.00(+0.00%)
Sep 22, 2012	6597	6607	6567	6606	0	+0.02(+0.00%)
Sep 21, 2012	6597	6607	6567	6606	189,478,496	+49.30(+0.75%)
Sep 20, 2012	6539	6567	6531	6556	84,595,904	-14.20(-0.22%)
Sep 19, 2012	6551	6571	6537	6571	79,690,896	+33.60(+0.51%)
Sep 18, 2012	6531	6550	6521	6537	93,318,200	-15.20(-0.23%)
Sep 17, 2012	6538	6576	6538	6552	82,359,696	-6.86(-0.10%)
Sep 16, 2012	6574	6581	6544	6559	0	+0.00(+0.00%)
Sep 15, 2012	6574	6581	6544	6559	0	-0.04(-0.00%)
Sep 14, 2012	6574	6581	6544	6559	146,664,992	+46.00(+0.71%)
Sep 13, 2012	6488	6520	6478	6513	85,072,000	+23.40(+0.36%)
Sep 12, 2012	6497	6532	6478	6490	125,050,200	-13.50(-0.21%)
Sep 11, 2012	6477	6506	6470	6503	84,856,400	-4.60(-0.07%)
Sep 10, 2012	6533	6548	6506	6508	81,637,600	-29.42(-0.45%)
Sep 08, 2012	6540	6562	6524	6537	0	+0.02(+0.00%)
Sep 07, 2012	6540	6562	6524	6537	149,384,192	+9.40(+0.14%)
Sep 06, 2012	6443	6533	6443	6528	116,383,104	+102.70(+1.60%)
Sep 05, 2012	6370	6436	6362	6425	84,058,096	+62.40(+0.98%)
Sep 04, 2012	6439	6439	6356	6363	29,280,000	-74.90(-1.16%)
Sep 03, 2012	6376	6439	6376	6438	20,370,600	+49.69(+0.78%)
Sep 02, 2012	6371	6433	6356	6388	0	+0.00(+0.00%)
Sep 01, 2012	6371	6433	6356	6388	0	+0.01(+0.00%)
Aug 31, 2012	6370	6433	6356	6388	98,924,096	+9.70(+0.15%)
Aug 30, 2012	6407	6413	6369	6378	69,841,504	-43.70(-0.68%)
Aug 29, 2012	6425	6437	6415	6422	52,803,100	+0.60(+0.01%)
Aug 28, 2012	6473	6473	6421	6421	62,317,400	-69.90(-1.08%)
Aug 27, 2012	6481	6493	6452	6491	42,097,000	+15.36(+0.24%)
Aug 26, 2012	6452	6484	6443	6476	0	+0.00(+0.00%)
Aug 25, 2012	6452	6484	6443	6476	0	+0.04(+0.00%)
Aug 24, 2012	6452	6484	6443	6476	60,764,300	+22.00(+0.34%)
Aug 23, 2012	6502	6513	6436	6454	85,372,304	-21.60(-0.33%)
Aug 22, 2012	6488	6497	6468	6476	92,306,800	-42.80(-0.66%)
Aug 21, 2012	6512	6534	6496	6518	86,373,400	+12.00(+0.18%)
Aug 20, 2012	6527	6532	6498	6506	58,309,800	-23.04(-0.35%)
Aug 19, 2012	6554	6554	6520	6529	0	+0.00(+0.00%)
Aug 18, 2012	6554	6554	6520	6529	0	+0.04(+0.00%)
Aug 17, 2012	6554	6554	6520	6529	98,505,904	+10.90(+0.17%)
Aug 16, 2012	6520	6529	6469	6518	71,637,296	+6.50(+0.10%)
Aug 15, 2012	6500	6540	6496	6512	52,523,700	+5.90(+0.09%)
Aug 14, 2012	6488	6510	6479	6506	54,118,000	+39.80(+0.62%)
Aug 13, 2012	6471	6494	6456	6466	46,510,900	-17.24(-0.27%)
Aug 12, 2012	6484	6497	6468	6483	0	+0.00(+0.00%)
Aug 11, 2012	6484	6497	6468	6483	0	+0.04(+0.00%)
Aug 10, 2012	6484	6497	6468	6483	63,384,100	-21.90(-0.34%)
Aug 09, 2012	6478	6524	6476	6505	77,182,304	+47.30(+0.73%)
Aug 08, 2012	6460	6469	6427	6458	68,985,904	+0.10(+0.00%)
Aug 07, 2012	6447	6478	6428	6458	71,854,200	-5.10(-0.08%)
Aug 06, 2012	6457	6486	6428	6463	40,092,500	+1.46(+0.02%)
Aug 05, 2012	6420	6469	6416	6462	0	+0.00(+0.00%)
Aug 04, 2012	6420	6469	6416	6462	0	+0.04(+0.00%)
Aug 03, 2012	6420	6469	6416	6462	86,352,496	+54.20(+0.85%)
Aug 02, 2012	6430	6486	6401	6407	70,877,800	+8.00(+0.13%)
Aug 01, 2012	6399	6399	6399	6399	0	+0.00(+0.00%)
Jul 31, 2012	6399	6417	6382	6399	110,606,800	-3.10(-0.05%)
Jul 30, 2012	6376	6418	6373	6402	90,569,600	+39.58(+0.62%)
Jul 29, 2012	6292	6366	6271	6363	0	+0.00(+0.00%)
Jul 28, 2012	6292	6366	6271	6363	0	+0.02(+0.00%)
Jul 27, 2012	6292	6366	6271	6363	128,151,104	+85.10(+1.36%)
Jul 26, 2012	6197	6296	6190	6278	90,567,000	+96.90(+1.57%)
Jul 25, 2012	6169	6199	6166	6181	102,973,400	+5.90(+0.10%)
Jul 24, 2012	6205	6212	6166	6175	44,610,100	-5.50(-0.09%)
Jul 23, 2012	6247	6261	6172	6180	125,726,896	-104.41(-1.66%)
Jul 22, 2012	6330	6336	6274	6285	0	+0.00(+0.00%)
Jul 21, 2012	6330	6336	6274	6285	0	+0.01(+0.00%)
Jul 20, 2012	6330	6336	6274	6285	67,613,200	-38.80(-0.61%)
Jul 19, 2012	6288	6335	6287	6324	68,449,104	+58.10(+0.93%)
Jul 18, 2012	6227	6266	6217	6266	131,929,400	+63.20(+1.02%)
Jul 17, 2012	6208	6227	6191	6202	64,005,300	+6.70(+0.11%)
Jul 16, 2012	6182	6203	6175	6196	25,817,500	+13.80(+0.22%)
Jul 15, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 14, 2012	6163	6187	6151	6182	0	+0.00(+0.00%)
Jul 13, 2012	6163	6187	6151	6182	56,010,600	+34.20(+0.56%)
Jul 12, 2012	6154	6171	6118	6148	33,766,400	-27.20(-0.44%)
Jul 11, 2012	6169	6194	6159	6175	60,682,100	-16.40(-0.26%)
Jul 10, 2012	6172	6207	6154	6191	34,832,000	+30.40(+0.49%)
Jul 09, 2012	6184	6190	6155	6161	68,802,096	-22.90(-0.37%)
Jul 08, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 07, 2012	6199	6223	6179	6184	0	+0.00(+0.00%)
Jul 06, 2012	6199	6223	6179	6184	70,239,504	-18.60(-0.30%)
Jul 05, 2012	6207	6237	6182	6202	79,391,200	+1.00(+0.02%)
Jul 04, 2012	6191	6204	6171	6201	24,203,000	+7.20(+0.12%)
Jul 03, 2012	6136	6194	6134	6194	38,285,000	+84.70(+1.39%)
Jul 02, 2012	6083	6114	6079	6109	70,931,600	+42.50(+0.70%)
Jun 30, 2012	6063	6074	6029	6067	0	+0.00(+0.00%)
Jun 29, 2012	6063	6074	6029	6067	101,191,200	+80.00(+1.34%)
Jun 28, 2012	6005	6010	5955	5987	90,059,000	-9.60(-0.16%)
Jun 27, 2012	5976	6005	5960	5996	91,611,200	+38.80(+0.65%)
Jun 26, 2012	5939	5965	5918	5958	78,713,504	+13.20(+0.22%)
Jun 25, 2012	5974	5976	5913	5944	41,774,900	-44.80(-0.75%)
Jun 24, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 23, 2012	5978	6012	5971	5989	0	+0.00(+0.00%)
Jun 22, 2012	5978	6012	5971	5989	63,215,900	-22.90(-0.38%)
Jun 21, 2012	6011	6040	6005	6012	76,815,296	-5.70(-0.09%)
Jun 20, 2012	6030	6042	5994	6018	71,592,000	-16.20(-0.27%)
Jun 19, 2012	5928	6039	5924	6034	43,838,200	+95.30(+1.60%)
Jun 18, 2012	5952	5961	5919	5939	81,942,800	+27.00(+0.46%)
Jun 16, 2012	5904	5927	5904	5912	0	+0.00(+0.00%)
Jun 15, 2012	5904	5927	5904	5912	139,431,904	+3.30(+0.06%)
Jun 14, 2012	5948	5952	5883	5908	158,642,304	-36.20(-0.61%)
Jun 13, 2012	5927	5945	5901	5945	140,499,808	+24.80(+0.42%)
Jun 12, 2012	5877	5929	5872	5920	96,324,896	+48.50(+0.83%)
Jun 11, 2012	5949	5956	5870	5871	59,308,900	+2.10(+0.04%)
Jun 10, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 09, 2012	5845	5878	5830	5869	0	+0.00(+0.00%)
Jun 08, 2012	5845	5878	5830	5869	70,480,496	+0.10(+0.00%)
Jun 07, 2012	5831	5888	5815	5869	104,006,400	+46.60(+0.80%)
Jun 06, 2012	5742	5823	5734	5823	91,787,104	+108.00(+1.89%)
Jun 05, 2012	5734	5746	5712	5715	57,650,800	+1.30(+0.02%)
Jun 04, 2012	5750	5755	5713	5713	60,652,400	-64.20(-1.11%)
Jun 03, 2012	5866	5866	5752	5778	0	+0.00(+0.00%)
Jun 01, 2012	5866	5866	5752	5778	57,711,800	-72.70(-1.24%)
May 31, 2012	5912	5922	5832	5850	121,889,600	-52.60(-0.89%)
May 30, 2012	5898	5944	5887	5903	98,464,800	-11.90(-0.20%)
May 29, 2012	5906	5930	5880	5915	76,255,104	+49.50(+0.84%)
May 28, 2012	5865	5865	5865	5865	0	+0.00(+0.00%)
May 27, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 26, 2012	5863	5900	5841	5865	0	+0.00(+0.00%)
May 25, 2012	5863	5900	5841	5865	84,513,600	+12.80(+0.22%)
May 24, 2012	5849	5877	5809	5852	93,213,000	+34.50(+0.59%)
May 23, 2012	5872	5906	5817	5818	101,900,000	-92.30(-1.56%)
May 22, 2012	5844	5912	5835	5910	108,857,800	+95.60(+1.64%)
May 21, 2012	5786	5837	5767	5815	88,284,800	+16.80(+0.29%)
May 20, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 19, 2012	5769	5839	5766	5798	0	+0.00(+0.00%)
May 18, 2012	5769	5839	5766	5798	175,080,896	-74.90(-1.28%)
May 17, 2012	5873	5873	5873	5873	0	+0.00(+0.00%)
May 16, 2012	5850	5901	5845	5873	127,600,000	+7.50(+0.13%)
May 15, 2012	5885	5901	5848	5865	92,439,600	-10.50(-0.18%)
May 14, 2012	5908	5912	5858	5876	99,449,904	-79.20(-1.33%)
May 13, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 12, 2012	5890	5956	5882	5955	0	+0.00(+0.00%)
May 11, 2012	5890	5956	5882	5955	107,265,000	+28.30(+0.48%)
May 10, 2012	5950	5950	5890	5927	120,511,600	-9.50(-0.16%)
May 09, 2012	5978	5979	5893	5936	128,071,696	-41.70(-0.70%)
May 08, 2012	6027	6032	5968	5978	103,293,504	-62.40(-1.03%)
May 07, 2012	5985	6040	5985	6040	82,153,600	-68.60(-1.12%)
May 06, 2012	6162	6172	6103	6109	0	+0.00(+0.00%)
May 05, 2012	6162	6172	6103	6109	0	+52.00(+0.86%)
May 04, 2012	6091	6118	6045	6057	105,880,096	-40.90(-0.67%)
May 03, 2012	6125	6149	6087	6098	112,858,704	-11.10(-0.18%)
May 02, 2012	6162	6172	6103	6109	137,871,392	+12.50(+0.21%)
May 01, 2012	6096	6096	6096	6096	0	+0.00(+0.00%)
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%)

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.