Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.160	9.240	8.950	8.960	648,180	-0.19(-2.08%)
Jun 29, 2011	9.090	9.240	8.940	9.150	488,190	+0.06(+0.66%)
Jun 28, 2011	9.040	9.090	8.990	9.090	871,424	+0.09(+1.00%)
Jun 27, 2011	8.870	9.050	8.750	9.000	1,099,455	+0.26(+2.97%)
Jun 24, 2011	8.900	8.900	8.660	8.740	2,779,487	-0.16(-1.80%)
Jun 23, 2011	8.860	8.930	8.650	8.900	1,248,232	-0.06(-0.67%)
Jun 22, 2011	9.140	9.200	8.950	8.960	807,850	-0.27(-2.93%)
Jun 21, 2011	9.250	9.420	9.110	9.230	1,319,203	+0.08(+0.87%)
Jun 20, 2011	9.270	9.340	9.110	9.150	1,581,256	-0.20(-2.14%)
Jun 17, 2011	9.440	9.610	9.260	9.350	2,879,156	+0.03(+0.32%)
Jun 16, 2011	9.220	9.480	9.130	9.320	1,317,836	+0.09(+0.98%)
Jun 15, 2011	9.120	9.420	9.010	9.230	1,512,044	-0.04(-0.43%)
Jun 14, 2011	8.980	9.370	8.960	9.270	1,537,102	+0.40(+4.51%)
Jun 13, 2011	9.110	9.280	8.800	8.870	1,291,302	-0.25(-2.74%)
Jun 10, 2011	9.350	9.430	8.870	9.120	1,894,249	-0.28(-2.98%)
Jun 09, 2011	9.500	9.900	9.280	9.400	1,271,354	-0.09(-0.95%)
Jun 08, 2011	9.710	9.780	9.390	9.490	2,318,368	-0.27(-2.77%)
Jun 07, 2011	9.020	10.17	8.990	9.760	5,886,392	+1.07(+12.31%)
Jun 06, 2011	10.03	10.28	8.031	8.690	13,834,363	-2.20(-20.20%)
Jun 03, 2011	10.81	11.15	10.79	10.89	1,216,686	+0.30(+2.83%)
May 24, 2011	11.15	11.27	10.57	10.59	1,416,508	-0.35(-3.20%)
May 23, 2011	11.12	11.22	10.85	10.94	1,019,471	-0.40(-3.53%)
May 20, 2011	11.64	11.74	11.27	11.34	1,135,805	-0.35(-2.95%)
May 19, 2011	12.01	12.01	11.34	11.69	2,071,024	+0.03(+0.21%)
May 18, 2011	11.20	11.72	11.03	11.66	1,669,107	+0.51(+4.57%)
May 17, 2011	10.88	11.20	10.81	11.15	920,558	+0.15(+1.36%)
May 16, 2011	11.00	11.34	10.95	11.00	1,532,052	+0.05(+0.50%)
May 13, 2011	10.96	11.19	10.82	10.95	1,107,699	+0.03(+0.23%)
May 12, 2011	10.77	11.05	10.58	10.92	821,965	+0.07(+0.65%)
May 11, 2011	10.93	10.94	10.76	10.85	1,123,873	-0.14(-1.27%)
May 10, 2011	11.11	11.16	10.90	10.99	1,091,071	-0.03(-0.27%)
May 09, 2011	10.89	11.10	10.75	11.02	1,104,804	+0.07(+0.64%)
May 06, 2011	10.86	11.01	10.77	10.95	1,528,229	+0.24(+2.24%)
May 05, 2011	11.00	11.00	10.68	10.71	2,210,380	-0.41(-3.69%)
May 04, 2011	11.55	11.66	11.06	11.12	2,481,608	-0.45(-3.89%)
May 03, 2011	11.72	11.94	11.37	11.57	1,833,288	-0.25(-2.12%)
May 02, 2011	11.85	12.29	11.70	11.82	2,074,266	-0.44(-3.59%)
Apr 29, 2011	12.35	12.44	12.01	12.26	1,405,147	-0.10(-0.81%)
Apr 28, 2011	12.37	12.40	12.09	12.36	891,727	-0.01(-0.08%)
Apr 27, 2011	12.40	12.61	11.95	12.37	1,611,391	+0.02(+0.16%)
Apr 26, 2011	12.14	12.59	12.03	12.35	1,458,487	+0.27(+2.24%)
Apr 25, 2011	11.93	12.24	11.81	12.08	1,236,086	+0.30(+2.55%)
Apr 21, 2011	11.75	11.87	11.56	11.78	1,080,999	+0.13(+1.12%)
Apr 20, 2011	11.39	11.74	11.21	11.65	1,167,788	+0.36(+3.19%)
Apr 19, 2011	11.59	11.75	11.17	11.29	1,189,891	-0.36(-3.09%)
Apr 18, 2011	11.96	11.96	11.57	11.65	994,538	-0.31(-2.59%)
Apr 15, 2011	12.00	12.04	11.87	11.96	1,650,678	+0.16(+1.36%)
Apr 14, 2011	11.51	11.87	11.31	11.80	1,981,240	+0.26(+2.25%)
Apr 13, 2011	11.74	11.74	11.15	11.54	1,522,775	+0.13(+1.14%)
Apr 12, 2011	12.01	12.25	11.28	11.41	4,423,226	+0.36(+3.26%)
Apr 11, 2011	11.14	11.23	11.02	11.05	1,089,089	-0.04(-0.36%)
Apr 08, 2011	11.10	11.25	10.94	11.09	700,448	+0.09(+0.82%)
Apr 07, 2011	11.08	11.15	10.93	11.00	1,454,388	-0.10(-0.90%)
Apr 06, 2011	11.42	11.42	10.98	11.10	2,066,501	-0.28(-2.46%)
Apr 05, 2011	11.07	11.50	11.00	11.38	2,840,723	+0.26(+2.34%)
Apr 04, 2011	11.50	11.50	11.07	11.12	1,282,094	-0.35(-3.05%)
Apr 01, 2011	11.41	11.56	11.32	11.47	1,614,487	+0.14(+1.24%)
Mar 31, 2011	11.30	11.36	11.08	11.33	3,267,283	-0.05(-0.44%)
Mar 30, 2011	11.77	11.88	11.34	11.38	2,270,132	-0.44(-3.72%)
Mar 29, 2011	11.40	11.83	11.37	11.82	1,408,270	+0.39(+3.41%)
Mar 28, 2011	11.56	11.63	11.38	11.43	859,256	-0.10(-0.87%)
Mar 25, 2011	11.81	11.87	11.53	11.53	868,549	-0.14(-1.20%)
Mar 24, 2011	11.29	11.82	11.24	11.67	1,389,949	+0.42(+3.73%)
Mar 23, 2011	11.27	11.33	11.03	11.25	1,148,322	+0.12(+1.08%)
Mar 22, 2011	11.54	11.58	11.06	11.13	1,492,059	-0.42(-3.64%)
Mar 21, 2011	11.50	11.65	11.38	11.55	1,482,027	+0.20(+1.76%)
Mar 18, 2011	11.03	11.39	10.87	11.35	4,547,428	+0.45(+4.13%)
Mar 17, 2011	10.99	11.09	10.88	10.90	1,480,824	-0.04(-0.37%)
Mar 16, 2011	11.16	11.25	10.90	10.94	3,803,699	-0.21(-1.88%)
Mar 15, 2011	10.83	11.24	10.82	11.15	1,566,212	-0.05(-0.45%)
Mar 14, 2011	11.14	11.28	10.99	11.20	1,424,070	-0.04(-0.36%)
Mar 11, 2011	11.12	11.49	11.10	11.24	1,614,208	-0.07(-0.62%)
Mar 10, 2011	11.40	11.54	11.06	11.31	6,142,917	+0.03(+0.27%)
Mar 09, 2011	11.28	11.54	11.03	11.28	1,983,478	-0.06(-0.49%)
Mar 08, 2011	10.93	11.57	10.81	11.34	2,790,072	-0.00(-0.04%)
Mar 07, 2011	11.79	11.95	10.94	11.34	3,071,012	-0.41(-3.49%)
Mar 04, 2011	11.81	11.94	11.53	11.75	1,663,342	-0.09(-0.76%)
Mar 03, 2011	12.50	12.82	11.76	11.84	2,919,417	-0.45(-3.66%)
Mar 02, 2011	12.20	12.36	11.52	12.29	1,776,786	+0.46(+3.89%)
Mar 01, 2011	12.48	12.71	11.68	11.83	1,907,683	-0.62(-4.98%)
Feb 28, 2011	11.95	12.69	11.85	12.45	3,387,038	+0.63(+5.33%)
Feb 25, 2011	11.62	11.85	11.48	11.82	1,720,792	+0.25(+2.16%)
Feb 24, 2011	11.44	11.77	11.26	11.57	2,391,050	+0.05(+0.43%)
Feb 23, 2011	10.51	12.00	10.40	11.52	7,222,008	+0.97(+9.19%)
Feb 22, 2011	10.51	10.90	10.31	10.55	3,095,656	-0.21(-1.95%)
Feb 18, 2011	10.60	10.80	10.23	10.76	7,124,080	+0.87(+8.80%)
Feb 17, 2011	9.630	10.10	9.570	9.890	1,942,337	+0.20(+2.06%)
Feb 16, 2011	9.650	10.21	9.460	9.690	3,247,499	-0.35(-3.49%)
Feb 15, 2011	10.08	10.21	9.780	10.04	1,385,033	-0.05(-0.50%)
Feb 14, 2011	9.940	10.85	9.820	10.09	4,053,973	+0.21(+2.13%)
Feb 11, 2011	9.650	9.950	9.570	9.880	1,313,613	+0.21(+2.17%)
Feb 10, 2011	9.670	9.880	9.400	9.670	1,148,077	-0.09(-0.92%)
Feb 09, 2011	9.970	9.990	9.610	9.760	877,713	-0.21(-2.13%)
Feb 08, 2011	9.920	10.00	9.790	9.973	1,044,425	+0.05(+0.53%)
Feb 07, 2011	9.770	10.12	9.760	9.920	1,541,121	+0.16(+1.64%)
Feb 04, 2011	9.630	9.845	9.570	9.760	1,146,753	+0.10(+1.04%)
Feb 03, 2011	9.500	9.840	9.350	9.660	1,212,564	+0.10(+1.05%)
Feb 02, 2011	9.250	9.820	9.000	9.560	2,050,692	+0.30(+3.24%)
Feb 01, 2011	8.670	9.460	8.510	9.260	1,881,238	+0.59(+6.81%)
Jan 31, 2011	8.700	8.830	8.250	8.670	1,421,390	+0.05(+0.58%)
Jan 28, 2011	8.970	8.970	8.370	8.620	2,885,141	-0.41(-4.54%)
Jan 27, 2011	8.780	9.250	8.530	9.030	2,700,326	+0.22(+2.50%)
Jan 26, 2011	7.990	8.880	7.870	8.810	4,259,201	+0.88(+11.10%)
Jan 25, 2011	7.780	7.990	7.700	7.930	1,050,039	+0.13(+1.67%)
Jan 24, 2011	7.470	7.930	7.470	7.800	1,056,752	+0.33(+4.42%)
Jan 21, 2011	7.530	7.700	7.470	7.470	1,089,884	+0.01(+0.13%)
Jan 20, 2011	7.150	7.500	7.100	7.460	1,150,867	+0.24(+3.32%)
Jan 19, 2011	7.500	7.540	7.210	7.220	1,298,509	-0.32(-4.24%)
Jan 18, 2011	7.690	7.750	7.400	7.540	1,121,835	-0.12(-1.57%)
Jan 14, 2011	7.360	7.700	7.290	7.660	1,205,297	+0.30(+4.08%)
Jan 13, 2011	7.760	7.780	7.300	7.360	1,996,073	-0.39(-5.03%)
Jan 12, 2011	7.920	7.950	7.630	7.750	1,241,493	-0.11(-1.40%)
Jan 11, 2011	7.970	8.000	7.750	7.860	1,239,275	-0.07(-0.88%)
Jan 10, 2011	8.250	8.250	7.910	7.930	1,280,977	-0.07(-0.88%)
Jan 07, 2011	8.200	8.250	7.805	8.000	1,027,644	-0.19(-2.32%)
Jan 06, 2011	8.000	8.270	8.000	8.190	1,279,751	+0.23(+2.89%)
Jan 05, 2011	7.750	8.060	7.650	7.960	1,799,961	+0.19(+2.45%)
Jan 04, 2011	8.410	8.520	7.650	7.770	2,731,504	-0.72(-8.53%)
Jan 03, 2011	8.320	8.770	8.320	8.495	1,517,968	+0.28(+3.47%)
Dec 31, 2010	8.570	8.620	8.160	8.210	1,383,773	-0.38(-4.42%)
Dec 30, 2010	8.670	8.790	8.540	8.590	628,089	-0.12(-1.38%)
Dec 29, 2010	8.860	8.880	8.660	8.710	620,135	-0.14(-1.58%)
Dec 28, 2010	8.770	8.890	8.730	8.850	984,778	+0.07(+0.80%)
Dec 27, 2010	8.680	8.850	8.620	8.780	794,990	+0.06(+0.69%)
Dec 23, 2010	8.750	8.900	8.650	8.720	1,023,284	+0.05(+0.58%)
Dec 22, 2010	9.070	9.120	8.610	8.670	1,585,471	-0.41(-4.52%)
Dec 21, 2010	8.710	9.200	8.600	9.080	2,371,470	+0.37(+4.25%)
Dec 20, 2010	8.780	8.780	8.450	8.710	2,037,471	-0.07(-0.80%)
Dec 17, 2010	8.200	8.850	8.010	8.780	4,167,894	+0.57(+6.94%)
Dec 16, 2010	8.032	8.355	7.730	8.210	3,238,775	+0.00(+0.00%)
Dec 15, 2010	7.160	8.270	7.120	8.210	5,779,122	+1.00(+13.87%)
Dec 14, 2010	6.850	7.410	6.800	7.210	3,293,377	+0.40(+5.87%)
Dec 13, 2010	6.700	6.850	6.580	6.810	2,043,264	+0.17(+2.56%)
Dec 10, 2010	6.470	6.770	6.260	6.640	2,431,104	+0.13(+2.00%)
Dec 09, 2010	5.860	6.600	5.800	6.510	4,216,368	+0.69(+11.86%)
Dec 08, 2010	5.980	5.980	5.800	5.820	1,061,290	-0.11(-1.85%)
Dec 07, 2010	6.020	6.085	5.870	5.930	1,702,969	+0.06(+1.02%)
Dec 06, 2010	5.870	5.990	5.780	5.870	1,105,458	-0.03(-0.51%)
Dec 03, 2010	5.840	5.960	5.650	5.900	1,411,088	-0.01(-0.17%)
Dec 02, 2010	6.000	6.040	5.750	5.910	2,242,111	-0.06(-1.01%)
Dec 01, 2010	5.900	6.080	5.800	5.970	1,669,945	+0.18(+3.11%)
Nov 30, 2010	5.700	5.900	5.620	5.790	1,829,985	+0.08(+1.40%)
Nov 29, 2010	5.830	5.890	5.630	5.710	1,598,650	-0.12(-2.06%)
Nov 26, 2010	5.790	5.980	5.780	5.830	854,017	+0.09(+1.57%)
Nov 24, 2010	5.840	5.740	5.740	5.740	1,724,471	+0.05(+0.88%)
Nov 23, 2010	5.800	5.900	5.670	5.690	1,412,283	-0.10(-1.73%)
Nov 22, 2010	5.700	5.890	5.560	5.790	2,820,981	+0.23(+4.14%)
Nov 19, 2010	6.150	6.150	5.530	5.560	4,848,480	-0.67(-10.75%)
Nov 18, 2010	5.820	6.490	5.600	6.230	15,563,436	+1.51(+31.99%)
Nov 17, 2010	4.410	4.720	4.410	4.720	1,451,339	+0.33(+7.52%)
Nov 16, 2010	4.480	4.550	4.350	4.390	1,205,345	-0.13(-2.88%)
Nov 15, 2010	4.340	4.570	4.300	4.520	1,054,521	+0.26(+6.10%)
Nov 12, 2010	4.450	4.470	4.260	4.260	1,185,722	-0.25(-5.54%)
Nov 11, 2010	4.430	4.560	4.335	4.510	1,004,061	+0.02(+0.45%)
Nov 10, 2010	4.170	4.490	4.090	4.490	1,623,878	+0.35(+8.45%)
Nov 09, 2010	4.220	4.250	4.110	4.140	966,174	-0.06(-1.43%)
Nov 08, 2010	4.350	4.350	4.190	4.200	987,547	-0.16(-3.67%)
Nov 05, 2010	4.300	4.550	4.300	4.360	792,859	-0.09(-2.02%)
Nov 04, 2010	4.530	4.600	4.390	4.450	822,691	-0.03(-0.67%)
Nov 03, 2010	4.390	4.480	4.350	4.480	803,466	+0.11(+2.52%)
Nov 02, 2010	4.190	4.410	4.190	4.370	1,193,863	+0.25(+6.07%)
Nov 01, 2010	4.470	4.490	4.110	4.120	1,492,532	-0.35(-7.83%)
Oct 29, 2010	4.470	4.540	4.420	4.470	561,019	-0.04(-0.89%)
Oct 28, 2010	4.560	4.680	4.500	4.510	608,223	+0.02(+0.45%)
Oct 27, 2010	4.570	4.630	4.460	4.490	871,257	-0.26(-5.47%)
Oct 25, 2010	4.760	4.880	4.730	4.750	654,643	+0.02(+0.42%)
Oct 22, 2010	4.630	4.740	4.610	4.730	471,932	+0.11(+2.38%)
Oct 21, 2010	4.800	4.820	4.520	4.620	1,085,965	-0.13(-2.74%)
Oct 20, 2010	4.660	4.820	4.610	4.750	707,960	+0.14(+3.04%)
Oct 19, 2010	4.720	4.780	4.580	4.610	1,300,604	-0.20(-4.16%)
Oct 18, 2010	4.600	4.990	4.500	4.810	1,792,518	+0.21(+4.57%)
Oct 15, 2010	4.530	4.680	4.410	4.600	1,534,754	+0.15(+3.37%)
Oct 14, 2010	4.370	4.480	4.340	4.450	687,119	+0.06(+1.37%)
Oct 13, 2010	4.370	4.480	4.330	4.390	874,619	+0.06(+1.39%)
Oct 12, 2010	4.300	4.430	4.270	4.330	850,520	+0.06(+1.41%)
Oct 11, 2010	4.480	4.580	4.260	4.270	2,094,159	+0.04(+0.95%)
Oct 08, 2010	4.040	4.270	4.020	4.230	894,662	+0.19(+4.70%)
Oct 07, 2010	4.030	4.090	4.000	4.040	382,223	+0.04(+1.00%)
Oct 06, 2010	4.080	4.110	4.000	4.000	606,953	-0.10(-2.44%)
Oct 05, 2010	4.030	4.110	3.890	4.100	920,155	+0.12(+3.02%)
Oct 04, 2010	3.940	3.990	3.840	3.980	808,960	+0.01(+0.25%)
Oct 01, 2010	3.970	4.010	3.880	3.970	535,389	+0.05(+1.28%)
Sep 30, 2010	3.990	4.010	3.880	3.920	633,339	-0.02(-0.51%)
Sep 29, 2010	3.960	4.000	3.865	3.940	626,233	-0.06(-1.50%)
Sep 28, 2010	4.070	4.080	3.950	4.000	772,553	-0.09(-2.20%)
Sep 27, 2010	4.180	4.200	4.080	4.090	427,248	-0.08(-1.92%)
Sep 24, 2010	4.110	4.190	4.025	4.170	828,247	+0.15(+3.73%)
Sep 23, 2010	4.170	4.170	3.970	4.020	1,048,069	-0.18(-4.29%)
Sep 22, 2010	4.260	4.290	4.180	4.200	1,017,977	-0.07(-1.64%)
Sep 21, 2010	4.240	4.280	4.180	4.270	1,109,826	+0.06(+1.43%)
Sep 20, 2010	4.030	4.210	3.960	4.210	1,367,237	+0.21(+5.25%)
Sep 17, 2010	4.000	4.020	3.830	4.000	1,655,090	+0.00(+0.00%)
Sep 15, 2010	3.990	4.070	3.880	4.000	798,909	-0.01(-0.25%)
Sep 14, 2010	3.910	4.030	3.830	4.010	1,192,608	+0.09(+2.30%)
Sep 13, 2010	3.810	3.950	3.780	3.920	975,436	+0.15(+3.98%)
Sep 10, 2010	3.600	3.800	3.600	3.770	1,180,334	+0.03(+0.80%)
Sep 09, 2010	3.880	3.940	3.710	3.740	1,938,822	+0.00(+0.00%)
Sep 08, 2010	3.600	3.760	3.600	3.740	1,001,058	+0.17(+4.76%)
Sep 07, 2010	3.800	3.830	3.560	3.570	1,493,410	-0.23(-6.05%)
Sep 03, 2010	3.550	3.820	3.480	3.800	2,188,485	+0.30(+8.57%)
Sep 02, 2010	3.360	3.590	3.220	3.500	2,104,170	+0.18(+5.42%)
Sep 01, 2010	3.250	3.340	3.080	3.320	2,467,858	+0.35(+11.78%)
Aug 31, 2010	3.090	3.140	2.960	2.970	2,495,804	-0.13(-4.19%)
Aug 30, 2010	3.290	3.310	3.100	3.100	1,081,891	-0.16(-4.91%)
Aug 27, 2010	3.280	3.300	3.160	3.260	978,535	+0.04(+1.24%)
Aug 26, 2010	3.240	3.330	3.150	3.220	1,116,361	+0.22(+7.15%)
Aug 25, 2010	3.030	3.040	2.950	3.005	666,898	-0.06(-2.12%)
Aug 24, 2010	2.980	3.110	2.960	3.070	1,012,302	+0.05(+1.66%)
Aug 23, 2010	3.130	3.162	3.010	3.020	763,425	-0.10(-3.21%)
Aug 20, 2010	2.950	3.130	2.950	3.120	852,659	+0.14(+4.70%)
Aug 19, 2010	3.200	3.230	2.960	2.980	1,030,537	-0.23(-7.17%)
Aug 18, 2010	2.920	3.280	2.900	3.210	1,405,755	+0.32(+11.07%)
Aug 17, 2010	2.920	2.930	2.865	2.890	501,311	-0.01(-0.34%)
Aug 16, 2010	2.870	2.920	2.860	2.900	488,520	+0.02(+0.69%)
Aug 13, 2010	2.890	3.000	2.864	2.880	608,182	-0.04(-1.37%)
Aug 12, 2010	3.010	3.050	2.890	2.920	973,014	-0.09(-2.99%)
Aug 11, 2010	3.070	3.090	3.010	3.010	832,858	-0.13(-4.14%)
Aug 10, 2010	3.220	3.260	3.110	3.140	940,533	-0.12(-3.68%)
Aug 09, 2010	3.130	3.280	3.090	3.260	781,236	+0.17(+5.50%)
Aug 06, 2010	3.070	3.220	3.070	3.090	548,250	-0.03(-0.96%)
Aug 05, 2010	3.220	3.300	3.100	3.120	675,109	-0.14(-4.29%)
Aug 04, 2010	3.200	3.270	3.190	3.260	406,460	+0.09(+2.84%)
Aug 03, 2010	3.180	3.300	3.150	3.170	760,671	-0.04(-1.25%)
Aug 02, 2010	3.190	3.280	3.160	3.210	753,909	+0.09(+2.88%)
Jul 30, 2010	3.060	3.240	3.060	3.120	819,638	+0.04(+1.30%)
Jul 29, 2010	3.240	3.360	3.080	3.080	785,096	-0.13(-4.05%)
Jul 28, 2010	3.230	3.380	3.170	3.210	514,808	-0.02(-0.62%)
Jul 27, 2010	3.410	3.500	3.210	3.230	883,335	-0.14(-4.15%)
Jul 26, 2010	3.210	3.380	3.190	3.370	825,741	+0.16(+4.98%)
Jul 23, 2010	3.140	3.301	3.050	3.210	1,099,718	+0.05(+1.58%)
Jul 22, 2010	3.140	3.190	3.120	3.160	707,377	+0.09(+2.93%)
Jul 21, 2010	3.200	3.240	3.040	3.070	740,026	-0.08(-2.54%)
Jul 20, 2010	3.130	3.230	3.100	3.150	732,837	-0.03(-0.94%)
Jul 19, 2010	3.140	3.240	3.100	3.180	865,253	+0.07(+2.25%)
Jul 16, 2010	3.420	3.440	3.100	3.110	1,431,511	-0.35(-10.12%)
Jul 15, 2010	3.560	3.580	3.410	3.460	527,368	-0.07(-1.98%)
Jul 14, 2010	3.610	3.645	3.490	3.530	684,708	-0.09(-2.49%)
Jul 13, 2010	3.500	3.640	3.480	3.620	1,295,844	+0.17(+4.93%)
Jul 12, 2010	3.620	3.630	3.450	3.450	664,440	-0.15(-4.17%)
Jul 09, 2010	3.640	3.670	3.500	3.600	760,039	-0.06(-1.64%)
Jul 08, 2010	3.640	3.690	3.510	3.660	783,336	+0.08(+2.23%)
Jul 07, 2010	3.450	3.590	3.410	3.580	1,139,104	+0.18(+5.29%)
Jul 06, 2010	3.720	3.760	3.390	3.400	1,418,929	-0.15(-4.23%)
Jul 02, 2010	3.290	3.580	3.260	3.550	1,991,690	+0.27(+8.23%)