Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.679	7.821	7.583	7.661	93,215,008	+0.21(+2.75%)
Jul 28, 2011	7.422	7.681	7.395	7.456	51,043,104	+0.01(+0.09%)
Jul 27, 2011	7.576	7.603	7.398	7.449	43,034,044	-0.16(-2.08%)
Jul 26, 2011	7.587	7.768	7.505	7.607	53,031,676	+0.05(+0.71%)
Jul 25, 2011	7.540	7.670	7.507	7.554	32,372,004	-0.12(-1.51%)
Jul 22, 2011	7.598	7.676	7.552	7.670	34,496,444	+0.09(+1.21%)
Jul 21, 2011	7.538	7.647	7.534	7.578	49,733,420	+0.06(+0.77%)
Jul 20, 2011	7.554	7.554	7.438	7.520	35,389,324	+0.01(+0.18%)
Jul 19, 2011	7.404	7.521	7.404	7.507	38,388,820	+0.17(+2.34%)
Jul 18, 2011	7.277	7.409	7.204	7.335	87,046,800	-0.02(-0.21%)
Jul 15, 2011	7.088	7.351	7.045	7.351	149,873,056	+0.61(+9.10%)
Jul 14, 2011	6.724	6.858	6.717	6.737	44,195,896	+0.06(+0.90%)
Jul 13, 2011	6.684	6.769	6.658	6.677	29,961,432	+0.04(+0.57%)
Jul 12, 2011	6.595	6.733	6.555	6.639	32,018,232	+0.00(+0.07%)
Jul 11, 2011	6.722	6.737	6.590	6.635	41,453,692	-0.19(-2.71%)
Jul 08, 2011	6.749	6.878	6.724	6.820	45,371,928	+0.02(+0.23%)
Jul 07, 2011	6.833	6.882	6.764	6.804	42,157,700	+0.07(+1.09%)
Jul 06, 2011	6.740	6.755	6.653	6.731	36,892,900	-0.02(-0.36%)
Jul 05, 2011	6.675	6.833	6.671	6.755	28,709,052	+0.04(+0.63%)
Jul 01, 2011	6.633	6.731	6.521	6.713	37,121,148	+0.09(+1.38%)
Jun 30, 2011	6.508	6.751	6.492	6.622	58,311,680	+0.14(+2.20%)
Jun 29, 2011	6.363	6.517	6.361	6.479	46,900,904	+0.14(+2.21%)
Jun 28, 2011	6.274	6.343	6.252	6.339	35,221,816	+0.11(+1.82%)
Jun 27, 2011	6.076	6.285	6.065	6.225	50,788,860	-0.00(-0.04%)
Jun 24, 2011	6.443	6.448	6.223	6.228	45,443,628	-0.21(-3.31%)
Jun 23, 2011	6.356	6.450	6.259	6.441	35,699,364	-0.00(-0.07%)
Jun 22, 2011	6.366	6.546	6.361	6.446	33,663,516	+0.04(+0.69%)
Jun 21, 2011	6.292	6.434	6.290	6.401	24,892,200	+0.15(+2.46%)
Jun 20, 2011	6.203	6.270	6.201	6.248	27,358,004	+0.02(+0.29%)
Jun 17, 2011	6.305	6.328	6.174	6.230	39,355,252	-0.03(-0.53%)
Jun 16, 2011	6.394	6.466	6.210	6.263	41,664,340	-0.13(-2.05%)
Jun 15, 2011	6.410	6.506	6.321	6.394	36,353,596	-0.05(-0.76%)
Jun 14, 2011	6.383	6.477	6.372	6.443	31,753,292	+0.15(+2.33%)
Jun 13, 2011	6.510	6.577	6.259	6.297	48,640,700	-0.20(-3.15%)
Jun 10, 2011	6.588	6.655	6.470	6.501	36,130,536	-0.11(-1.71%)
Jun 09, 2011	6.610	6.706	6.590	6.615	30,728,996	+0.04(+0.54%)
Jun 08, 2011	6.608	6.710	6.530	6.579	34,601,732	-0.03(-0.47%)
Jun 07, 2011	6.628	6.706	6.514	6.610	28,205,342	+0.01(+0.17%)
Jun 06, 2011	6.788	6.859	6.590	6.599	36,757,096	-0.19(-2.78%)
Jun 03, 2011	6.695	6.839	6.646	6.788	27,186,688	-0.09(-1.26%)
May 24, 2011	6.755	7.035	6.755	6.875	50,215,396	+0.16(+2.38%)
May 23, 2011	6.659	6.757	6.639	6.715	32,398,848	-0.09(-1.37%)
May 20, 2011	6.666	6.904	6.577	6.808	58,926,128	+0.16(+2.37%)
May 19, 2011	6.719	6.737	6.570	6.650	33,049,710	-0.01(-0.13%)
May 18, 2011	6.474	6.690	6.468	6.659	41,407,752	+0.19(+2.96%)
May 17, 2011	6.457	6.562	6.392	6.468	57,469,968	-0.12(-1.79%)
May 16, 2011	6.630	6.752	6.517	6.586	32,818,912	-0.04(-0.54%)
May 13, 2011	6.784	6.795	6.588	6.621	59,899,172	-0.16(-2.30%)
May 12, 2011	6.801	6.875	6.646	6.777	46,679,124	-0.10(-1.42%)
May 11, 2011	6.995	7.004	6.788	6.875	55,482,848	-0.16(-2.21%)
May 10, 2011	6.975	7.075	6.892	7.030	40,524,084	+0.07(+1.02%)
May 09, 2011	6.932	7.028	6.915	6.959	31,215,478	+0.08(+1.13%)
May 06, 2011	6.993	7.093	6.819	6.881	48,866,964	+0.02(+0.29%)
May 05, 2011	6.686	6.944	6.581	6.861	80,098,808	+0.03(+0.42%)
May 04, 2011	6.955	6.961	6.695	6.832	62,946,276	-0.13(-1.92%)
May 03, 2011	7.148	7.202	6.839	6.966	92,807,024	-0.42(-5.72%)

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.