Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.470	4.600	4.430	4.540	1,370,764	+0.07(+1.57%)
Jun 27, 2013	4.520	4.530	4.440	4.470	0	+0.05(+1.13%)
Jun 26, 2013	4.500	4.530	4.410	4.420	0	-0.04(-0.90%)
Jun 25, 2013	4.510	4.530	4.390	4.460	0	+0.01(+0.22%)
Jun 24, 2013	4.500	4.540	4.395	4.450	0	-0.06(-1.33%)
Jun 21, 2013	4.590	4.620	4.500	4.510	4,275,602	-0.05(-1.10%)
Jun 20, 2013	4.700	4.710	4.520	4.560	0	-0.16(-3.39%)
Jun 19, 2013	4.800	4.840	4.710	4.720	0	-0.10(-2.07%)
Jun 18, 2013	4.680	4.820	4.610	4.820	0	+0.15(+3.21%)
Jun 17, 2013	4.730	4.750	4.590	4.670	0	-0.03(-0.64%)
Jun 14, 2013	4.650	4.760	4.650	4.700	0	+0.03(+0.64%)
Jun 13, 2013	4.610	4.710	4.580	4.670	1,670,067	+0.05(+1.08%)
Jun 12, 2013	4.830	4.830	4.610	4.620	1,016,733	-0.15(-3.14%)
Jun 11, 2013	4.740	4.840	4.650	4.770	753,799	-0.03(-0.63%)
Jun 10, 2013	4.800	4.810	4.690	4.800	0	+0.01(+0.21%)
Jun 07, 2013	4.790	4.810	4.740	4.790	0	+0.03(+0.63%)
Jun 06, 2013	4.580	4.760	4.560	4.760	1,403,378	+0.17(+3.70%)
Jun 05, 2013	4.650	4.700	4.560	4.590	0	-0.08(-1.71%)
Jun 04, 2013	4.790	4.830	4.610	4.670	0	-0.13(-2.71%)
Jun 03, 2013	4.920	4.930	4.520	4.800	2,046,419	-0.04(-0.83%)
May 31, 2013	4.780	4.980	4.740	4.840	2,029,342	+0.02(+0.41%)
May 30, 2013	4.720	4.820	4.690	4.820	773,104	+0.11(+2.34%)
May 29, 2013	4.710	4.820	4.680	4.710	927,295	-0.06(-1.26%)
May 28, 2013	4.700	4.830	4.680	4.770	1,166,868	+0.03(+0.63%)
May 24, 2013	4.770	4.800	4.670	4.740	0	-0.03(-0.63%)
May 23, 2013	4.530	4.780	4.510	4.770	0	+0.19(+4.15%)
May 22, 2013	4.630	4.755	4.510	4.580	0	-0.03(-0.65%)
May 21, 2013	4.500	4.630	4.500	4.610	922,200	+0.12(+2.67%)
May 20, 2013	4.550	4.650	4.460	4.490	0	-0.06(-1.32%)
May 17, 2013	4.570	4.610	4.530	4.550	0	+0.00(+0.00%)
May 16, 2013	4.670	4.743	4.510	4.550	1,866,149	-0.15(-3.19%)
May 15, 2013	4.860	4.870	4.700	4.700	2,232,133	-0.15(-3.09%)
May 13, 2013	4.850	4.860	4.775	4.850	0	+0.00(+0.00%)
May 10, 2013	4.840	4.950	4.830	4.850	0	+0.03(+0.62%)
May 09, 2013	4.940	4.970	4.810	4.820	0	-0.11(-2.23%)
May 08, 2013	4.670	4.940	4.650	4.930	1,430,886	+0.34(+7.41%)
May 07, 2013	4.640	4.658	4.575	4.590	1,067,184	-0.05(-1.08%)
May 06, 2013	4.680	4.700	4.600	4.640	0	-0.05(-1.07%)
May 03, 2013	4.780	4.820	4.690	4.690	0	+0.00(+0.00%)
May 02, 2013	4.760	4.850	4.620	4.690	0	-0.05(-1.05%)
May 01, 2013	5.180	5.190	4.730	4.740	0	-0.45(-8.67%)
Apr 30, 2013	5.210	5.300	5.150	5.190	0	+0.00(+0.00%)
Apr 29, 2013	5.270	5.270	5.140	5.190	2,033,345	-0.03(-0.57%)
Apr 26, 2013	5.200	5.252	5.210	5.220	1,270,429	-0.02(-0.38%)
Apr 25, 2013	5.200	5.250	5.140	5.240	1,142,580	+0.08(+1.55%)
Apr 24, 2013	5.190	5.210	5.010	5.160	1,780,768	-0.05(-0.96%)
Apr 23, 2013	5.050	5.230	5.040	5.210	2,936,690	+0.17(+3.37%)
Apr 22, 2013	4.860	5.080	4.840	5.040	2,096,584	+0.20(+4.13%)
Apr 19, 2013	4.730	4.850	4.710	4.840	745,874	+0.10(+2.11%)
Apr 18, 2013	4.850	4.880	4.650	4.740	1,276,550	-0.10(-2.07%)
Apr 17, 2013	4.980	5.000	4.760	4.840	1,597,573	-0.17(-3.49%)
Apr 16, 2013	4.900	5.040	4.820	5.015	1,301,020	+0.17(+3.62%)
Apr 15, 2013	4.960	5.040	4.820	4.840	1,763,469	-0.18(-3.59%)
Apr 12, 2013	4.910	5.040	4.890	5.020	1,870,128	+0.09(+1.83%)
Apr 11, 2013	4.800	4.970	4.780	4.930	1,718,327	+0.13(+2.71%)
Apr 10, 2013	4.530	4.800	4.520	4.800	1,664,696	+0.29(+6.43%)
Apr 09, 2013	4.650	4.650	4.490	4.510	836,684	-0.11(-2.38%)
Apr 08, 2013	4.460	4.650	4.360	4.620	1,093,292	+0.20(+4.52%)
Apr 05, 2013	4.350	4.430	4.330	4.420	1,019,524	+0.02(+0.45%)
Apr 04, 2013	4.460	4.470	4.350	4.400	741,100	-0.04(-0.90%)
Apr 03, 2013	4.530	4.600	4.390	4.440	1,481,313	-0.09(-1.99%)
Apr 02, 2013	4.590	4.650	4.520	4.530	740,600	-0.03(-0.66%)
Apr 01, 2013	4.600	4.620	4.500	4.560	1,156,828	-0.06(-1.30%)
Mar 28, 2013	4.620	4.680	4.500	4.620	932,924	+0.03(+0.65%)
Mar 27, 2013	4.500	4.610	4.410	4.590	957,902	+0.04(+0.88%)
Mar 26, 2013	4.660	4.660	4.450	4.550	943,745	-0.09(-1.94%)
Mar 25, 2013	4.660	4.670	4.550	4.640	749,438	-0.01(-0.22%)
Mar 22, 2013	4.560	4.650	4.510	4.650	782,624	+0.09(+1.97%)
Mar 21, 2013	4.610	4.640	4.550	4.560	820,896	-0.07(-1.51%)
Mar 20, 2013	4.670	4.680	4.610	4.630	414,014	-0.01(-0.22%)
Mar 19, 2013	4.680	4.680	4.590	4.640	939,570	-0.04(-0.85%)
Mar 18, 2013	4.570	4.690	4.540	4.680	1,103,757	+0.07(+1.52%)
Mar 15, 2013	4.750	4.750	4.600	4.610	3,577,150	-0.14(-2.95%)
Mar 14, 2013	4.770	4.770	4.660	4.750	881,661	+0.01(+0.21%)
Mar 13, 2013	4.730	4.790	4.670	4.740	719,277	+0.00(+0.00%)
Mar 12, 2013	4.700	4.770	4.625	4.740	716,714	+0.04(+0.85%)
Mar 11, 2013	4.790	4.810	4.680	4.700	809,020	-0.10(-2.08%)
Mar 08, 2013	4.780	4.840	4.740	4.800	1,172,522	+0.08(+1.69%)
Mar 07, 2013	4.720	4.771	4.690	4.720	731,794	-0.01(-0.21%)
Mar 06, 2013	4.800	4.810	4.680	4.730	682,958	-0.04(-0.84%)
Mar 05, 2013	4.590	4.780	4.570	4.770	1,752,366	+0.23(+5.07%)
Mar 04, 2013	4.510	4.610	4.470	4.540	1,280,139	+0.00(+0.00%)
Mar 01, 2013	4.550	4.570	4.480	4.540	818,058	-0.02(-0.44%)
Feb 28, 2013	4.440	4.595	4.370	4.560	1,085,030	+0.15(+3.40%)
Feb 27, 2013	4.390	4.460	4.380	4.410	1,328,266	-0.05(-1.12%)
Feb 26, 2013	4.500	4.526	4.320	4.460	1,420,391	-0.02(-0.45%)
Feb 25, 2013	4.420	4.575	4.350	4.480	2,075,999	+0.07(+1.59%)
Feb 22, 2013	4.560	4.560	4.400	4.410	3,507,211	-0.24(-5.16%)
Feb 21, 2013	4.710	4.710	4.620	4.650	1,748,710	-0.07(-1.48%)
Feb 20, 2013	4.820	4.840	4.715	4.720	1,904,282	-0.08(-1.67%)
Feb 19, 2013	4.740	4.810	4.690	4.800	2,005,759	+0.09(+1.91%)
Feb 15, 2013	4.750	4.750	4.670	4.710	936,110	+0.00(+0.00%)
Feb 14, 2013	4.720	4.760	4.700	4.710	787,323	-0.04(-0.84%)
Feb 13, 2013	4.680	4.750	4.650	4.750	859,967	+0.06(+1.28%)
Feb 12, 2013	4.790	4.825	4.670	4.690	1,046,747	-0.08(-1.68%)
Feb 11, 2013	4.750	4.840	4.700	4.770	1,062,859	+0.03(+0.63%)
Feb 08, 2013	4.700	4.750	4.670	4.740	857,917	+0.04(+0.85%)
Feb 07, 2013	4.700	4.740	4.620	4.700	1,056,466	+0.00(+0.00%)
Feb 06, 2013	4.760	4.810	4.660	4.700	1,175,817	-0.03(-0.63%)
Feb 04, 2013	4.750	4.780	4.660	4.730	1,615,572	-0.03(-0.73%)
Feb 01, 2013	4.690	4.820	4.660	4.765	1,572,621	+0.10(+2.25%)
Jan 31, 2013	4.710	4.770	4.660	4.660	1,115,549	-0.08(-1.69%)
Jan 30, 2013	4.770	4.800	4.690	4.740	1,908,837	-0.05(-1.04%)
Jan 29, 2013	4.780	4.795	4.685	4.790	1,149,590	+0.03(+0.63%)
Jan 28, 2013	4.800	4.850	4.720	4.760	1,592,447	-0.02(-0.42%)
Jan 25, 2013	4.630	4.780	4.580	4.780	1,776,065	+0.19(+4.14%)
Jan 24, 2013	4.610	4.730	4.570	4.590	1,534,230	-0.03(-0.65%)
Jan 23, 2013	4.660	4.700	4.610	4.620	1,021,168	-0.03(-0.65%)
Jan 22, 2013	4.620	4.690	4.590	4.650	926,317	+0.02(+0.43%)
Jan 18, 2013	4.660	4.729	4.580	4.630	1,173,783	+0.00(+0.00%)
Jan 17, 2013	4.650	4.700	4.580	4.630	1,695,288	-0.01(-0.22%)
Jan 16, 2013	4.700	4.720	4.620	4.640	1,007,174	-0.08(-1.69%)
Jan 15, 2013	4.650	4.740	4.610	4.720	1,237,964	+0.06(+1.29%)
Jan 14, 2013	4.810	4.850	4.630	4.660	4,313,382	-0.16(-3.32%)
Jan 11, 2013	4.890	4.920	4.790	4.820	1,545,021	-0.04(-0.82%)
Jan 10, 2013	5.060	5.060	4.860	4.860	1,475,809	-0.17(-3.38%)
Jan 09, 2013	4.880	5.060	4.830	5.030	2,344,773	+0.17(+3.50%)
Jan 08, 2013	4.830	4.890	4.780	4.860	1,043,929	+0.04(+0.83%)
Jan 07, 2013	4.820	4.900	4.770	4.820	957,010	-0.01(-0.21%)
Jan 04, 2013	4.870	4.940	4.810	4.830	1,031,937	+0.03(+0.63%)
Jan 03, 2013	4.830	4.940	4.730	4.800	1,383,602	-0.03(-0.62%)
Jan 02, 2013	4.601	4.840	4.560	4.830	2,653,847	+0.27(+5.92%)
Dec 31, 2012	4.500	4.570	4.450	4.560	1,663,773	+0.05(+1.11%)
Dec 28, 2012	4.500	4.580	4.490	4.510	1,524,808	-0.04(-0.88%)
Dec 27, 2012	4.570	4.630	4.440	4.550	2,003,588	-0.04(-0.87%)
Dec 26, 2012	4.580	4.640	4.500	4.590	1,215,336	+0.01(+0.22%)
Dec 24, 2012	4.550	4.590	4.500	4.580	1,169,442	-0.01(-0.22%)
Dec 21, 2012	4.730	4.730	4.500	4.590	3,261,846	-0.10(-2.13%)
Dec 20, 2012	4.870	4.870	4.610	4.690	1,534,494	+0.02(+0.43%)
Dec 19, 2012	4.830	4.850	4.650	4.670	1,567,107	-0.15(-3.11%)
Dec 18, 2012	4.630	4.855	4.580	4.820	2,660,909	+0.22(+4.78%)
Dec 17, 2012	4.720	4.740	4.550	4.600	1,942,919	-0.11(-2.34%)
Dec 14, 2012	4.940	5.000	4.600	4.710	2,593,215	-0.29(-5.80%)
Dec 13, 2012	4.910	5.120	4.900	5.000	3,331,562	+0.11(+2.25%)
Dec 12, 2012	4.770	4.930	4.680	4.890	3,727,768	+0.15(+3.16%)
Dec 11, 2012	4.540	4.750	4.460	4.740	2,409,378	+0.32(+7.24%)
Dec 10, 2012	4.370	4.480	4.360	4.420	1,605,034	+0.05(+1.14%)
Dec 07, 2012	4.310	4.540	4.300	4.370	1,830,972	+0.04(+0.92%)
Dec 06, 2012	4.360	4.450	4.290	4.330	2,293,246	-0.03(-0.69%)
Dec 05, 2012	4.540	4.560	4.300	4.360	4,646,603	-0.18(-3.96%)
Dec 04, 2012	4.550	4.650	4.420	4.540	5,201,194	-0.34(-6.97%)
Nov 30, 2012	5.110	5.120	4.720	4.880	8,724,590	-0.36(-6.87%)
Nov 29, 2012	5.300	5.300	5.090	5.240	3,304,675	-0.04(-0.76%)
Nov 28, 2012	5.360	5.380	5.120	5.280	3,481,666	-0.04(-0.75%)
Nov 27, 2012	5.270	5.390	5.200	5.320	3,649,237	+0.12(+2.31%)
Nov 26, 2012	5.270	5.380	5.190	5.200	2,467,699	-0.07(-1.33%)
Nov 23, 2012	5.270	5.380	5.120	5.270	1,722,507	+0.03(+0.57%)
Nov 21, 2012	4.900	5.240	4.850	5.240	2,655,099	+0.33(+6.72%)
Nov 20, 2012	4.830	4.940	4.800	4.910	2,185,591	+0.09(+1.82%)
Nov 19, 2012	4.780	4.950	4.720	4.822	1,820,980	+0.09(+1.95%)
Nov 16, 2012	4.690	4.770	4.560	4.730	2,834,384	+0.02(+0.42%)
Nov 15, 2012	5.000	5.000	4.700	4.710	2,235,261	-0.30(-5.99%)
Nov 14, 2012	4.970	5.050	4.860	5.010	2,267,696	+0.10(+2.03%)
Nov 13, 2012	4.950	5.010	4.880	4.910	1,564,874	-0.05(-1.00%)
Nov 12, 2012	4.900	5.025	4.775	4.960	2,439,068	+0.08(+1.64%)
Nov 09, 2012	4.560	4.900	4.550	4.880	3,630,313	+0.30(+6.55%)
Nov 08, 2012	4.700	4.800	4.540	4.580	4,957,118	-0.13(-2.76%)
Nov 07, 2012	4.820	4.830	4.650	4.710	3,201,924	-0.17(-3.48%)
Nov 06, 2012	4.790	4.900	4.705	4.880	1,235,865	+0.10(+2.07%)
Nov 05, 2012	4.700	4.800	4.600	4.781	1,408,758	+0.08(+1.72%)
Nov 02, 2012	4.820	4.820	4.660	4.700	1,852,607	-0.10(-2.19%)
Nov 01, 2012	4.770	4.970	4.720	4.805	1,931,988	+0.06(+1.37%)
Oct 31, 2012	4.810	4.850	4.560	4.740	2,309,532	-0.07(-1.46%)
Oct 26, 2012	4.870	4.810	4.810	4.810	1,151,900	-0.05(-1.03%)
Oct 25, 2012	4.780	4.870	4.720	4.860	1,250,335	+0.11(+2.32%)
Oct 24, 2012	4.820	4.920	4.680	4.750	1,304,483	-0.05(-1.04%)
Oct 23, 2012	4.670	4.930	4.550	4.800	1,604,641	+0.08(+1.69%)
Oct 19, 2012	4.920	4.930	4.600	4.720	3,557,293	-0.22(-4.45%)
Oct 18, 2012	4.980	5.085	4.900	4.940	2,010,982	-0.01(-0.20%)
Oct 17, 2012	4.900	5.050	4.850	4.950	2,259,637	+0.09(+1.85%)
Oct 16, 2012	4.860	4.940	4.810	4.860	1,464,009	+0.02(+0.41%)
Oct 15, 2012	4.760	4.890	4.750	4.840	1,206,139	+0.09(+1.89%)
Oct 12, 2012	4.800	4.850	4.700	4.750	1,313,108	-0.06(-1.25%)
Oct 11, 2012	4.750	4.820	4.650	4.810	2,838,637	+0.09(+1.91%)
Oct 10, 2012	4.760	4.774	4.600	4.720	4,182,167	-0.04(-0.94%)
Oct 09, 2012	4.860	4.865	4.650	4.765	2,086,241	-0.11(-2.16%)
Oct 08, 2012	4.950	5.010	4.860	4.870	1,140,572	-0.11(-2.21%)
Oct 05, 2012	4.820	5.060	4.810	4.980	1,785,633	+0.18(+3.75%)
Oct 04, 2012	4.770	4.810	4.700	4.800	1,396,676	+0.04(+0.84%)
Oct 03, 2012	4.830	4.840	4.700	4.760	1,465,268	-0.06(-1.24%)
Oct 02, 2012	4.770	4.830	4.700	4.820	1,403,318	+0.07(+1.47%)
Oct 01, 2012	4.900	5.090	4.710	4.750	2,863,808	-0.08(-1.55%)
Sep 28, 2012	4.850	5.040	4.810	4.825	3,107,363	-0.08(-1.73%)
Sep 27, 2012	4.600	5.080	4.440	4.910	5,188,944	+0.32(+6.97%)
Sep 26, 2012	5.020	5.030	4.510	4.590	5,774,696	-0.39(-7.83%)
Sep 25, 2012	5.450	5.490	4.870	4.980	4,411,907	-0.46(-8.46%)
Sep 24, 2012	5.530	5.550	5.310	5.440	2,422,102	-0.11(-2.07%)
Sep 21, 2012	5.400	5.560	5.360	5.555	6,625,473	+0.21(+3.83%)
Sep 20, 2012	5.310	5.380	5.230	5.350	2,115,061	+0.00(+0.00%)
Sep 19, 2012	5.340	5.400	5.290	5.350	2,285,720	+0.01(+0.19%)
Sep 18, 2012	5.400	5.540	5.310	5.340	2,298,951	-0.08(-1.48%)
Sep 17, 2012	5.250	5.440	5.210	5.420	4,826,767	+0.18(+3.44%)
Sep 14, 2012	5.200	5.320	5.120	5.240	2,499,805	+0.11(+2.04%)
Sep 13, 2012	5.140	5.300	5.050	5.135	2,634,893	+0.02(+0.49%)
Sep 12, 2012	5.030	5.320	4.950	5.110	4,495,048	+0.08(+1.59%)
Sep 11, 2012	4.930	5.100	4.900	5.030	1,616,744	+0.10(+1.93%)
Sep 10, 2012	5.050	5.065	4.790	4.935	2,272,004	-0.15(-2.85%)
Sep 07, 2012	4.970	5.120	4.920	5.080	3,501,728	+0.14(+2.83%)
Sep 06, 2012	4.800	5.000	4.760	4.940	4,526,229	+0.19(+4.00%)
Sep 05, 2012	4.700	4.830	4.670	4.750	8,087,257	+0.08(+1.82%)
Sep 04, 2012	4.460	4.705	4.450	4.665	4,719,032	+0.24(+5.30%)
Aug 31, 2012	4.380	4.450	4.270	4.430	7,066,298	+0.10(+2.31%)
Aug 30, 2012	4.650	4.730	4.260	4.330	6,284,046	-0.26(-5.66%)
Aug 29, 2012	4.410	4.600	4.405	4.590	4,245,001	+0.28(+6.50%)
Aug 27, 2012	4.310	4.350	4.250	4.310	1,331,468	+0.01(+0.23%)
Aug 24, 2012	4.290	4.320	4.250	4.300	1,218,013	+0.01(+0.23%)
Aug 23, 2012	4.350	4.380	4.250	4.290	1,680,718	-0.05(-1.15%)
Aug 22, 2012	4.310	4.400	4.300	4.340	1,724,597	+0.04(+0.93%)
Aug 21, 2012	4.330	4.410	4.250	4.300	2,259,358	+0.00(+0.00%)
Aug 20, 2012	4.360	4.370	4.190	4.300	2,572,515	-0.08(-1.83%)
Aug 17, 2012	4.400	4.410	4.310	4.380	2,325,888	-0.01(-0.23%)
Aug 16, 2012	4.450	4.480	4.280	4.390	4,399,339	-0.05(-1.13%)
Aug 15, 2012	4.380	4.470	4.370	4.440	1,640,548	+0.05(+1.02%)
Aug 14, 2012	4.460	4.460	4.330	4.395	5,331,443	-0.08(-1.68%)
Aug 13, 2012	4.460	4.550	4.420	4.470	5,279,244	+0.01(+0.22%)
Aug 10, 2012	4.390	4.540	4.340	4.460	11,615,768	+0.12(+2.76%)
Aug 09, 2012	4.340	4.570	4.300	4.340	55,134,328	+0.06(+1.31%)
Aug 08, 2012	4.620	4.640	4.270	4.284	9,939,693	-0.30(-6.46%)
Aug 07, 2012	4.850	4.890	4.570	4.580	5,523,024	-0.27(-5.57%)
Aug 06, 2012	4.990	5.200	4.840	4.850	7,918,209	-0.73(-13.08%)
Aug 03, 2012	5.900	5.990	5.570	5.580	2,934,798	-0.34(-5.74%)
Aug 02, 2012	6.040	6.050	5.770	5.920	2,127,040	-0.11(-1.82%)
Aug 01, 2012	6.300	6.300	6.020	6.030	3,160,704	-0.22(-3.52%)
Jul 31, 2012	6.440	6.480	6.230	6.250	2,383,360	-0.20(-3.10%)
Jul 30, 2012	6.780	6.950	6.400	6.450	3,283,790	+0.05(+0.78%)
Jul 27, 2012	6.190	6.440	6.180	6.400	1,794,646	+0.23(+3.73%)
Jul 26, 2012	6.090	6.200	6.020	6.170	1,262,795	+0.18(+3.01%)
Jul 25, 2012	5.960	6.060	5.900	5.990	1,029,397	+0.10(+1.70%)
Jul 24, 2012	6.160	6.170	5.860	5.890	1,547,408	-0.22(-3.60%)
Jul 23, 2012	6.040	6.150	5.900	6.110	1,774,723	-0.06(-0.97%)
Jul 20, 2012	6.120	6.220	6.050	6.170	1,130,059	-0.02(-0.32%)
Jul 19, 2012	6.250	6.270	6.120	6.190	1,287,579	-0.01(-0.16%)
Jul 18, 2012	6.070	6.370	6.020	6.200	1,719,034	+0.15(+2.48%)
Jul 17, 2012	6.040	6.120	5.950	6.050	1,224,390	+0.04(+0.67%)
Jul 16, 2012	5.930	6.070	5.900	6.010	1,252,283	+0.02(+0.42%)
Jul 13, 2012	5.920	6.050	5.900	5.985	1,320,650	+0.06(+0.93%)
Jul 12, 2012	5.740	5.960	5.650	5.930	1,397,655	+0.11(+1.89%)
Jul 11, 2012	5.730	5.865	5.660	5.820	1,360,665	+0.06(+1.04%)
Jul 10, 2012	5.880	5.910	5.730	5.760	1,027,335	-0.04(-0.69%)
Jul 09, 2012	5.830	5.940	5.780	5.800	1,148,072	-0.03(-0.51%)
Jul 06, 2012	5.880	5.920	5.720	5.830	1,376,351	-0.08(-1.35%)
Jul 05, 2012	5.890	6.070	5.880	5.910	1,754,636	+0.02(+0.34%)
Jul 03, 2012	6.040	6.050	5.830	5.890	1,324,448	-0.13(-2.16%)