F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	96.58	99.65	96.41	99.56	2,149,422	+6.20(+6.64%)
Jun 28, 2012	96.63	99.40	92.09	93.36	2,454,877	-4.44(-4.54%)
Jun 27, 2012	96.70	98.07	96.57	97.80	1,361,489	+2.03(+2.12%)
Jun 26, 2012	96.51	97.21	95.09	95.77	1,302,976	-0.20(-0.21%)
Jun 25, 2012	97.63	97.78	95.50	95.97	1,641,042	-3.33(-3.35%)
Jun 22, 2012	96.45	99.60	96.12	99.30	1,701,768	+3.81(+3.99%)
Jun 21, 2012	100.84	101.12	95.25	95.49	2,244,778	-5.76(-5.69%)
Jun 20, 2012	100.39	102.11	99.53	101.25	1,499,080	+0.86(+0.86%)
Jun 19, 2012	101.85	103.35	99.95	100.39	1,994,315	-2.32(-2.26%)
Jun 18, 2012	101.35	103.22	99.13	102.71	1,313,452	+0.55(+0.54%)
Jun 15, 2012	101.17	102.97	100.07	102.16	1,620,934	+1.65(+1.64%)
Jun 14, 2012	101.27	101.57	99.25	100.51	1,006,106	-0.59(-0.58%)
Jun 13, 2012	101.43	102.47	100.32	101.10	973,905	-0.46(-0.45%)
Jun 12, 2012	101.20	102.17	99.42	101.56	1,491,044	+1.44(+1.44%)
Jun 11, 2012	104.10	104.97	99.83	100.12	1,545,467	-2.28(-2.23%)
Jun 08, 2012	101.28	102.64	99.75	102.40	1,522,437	+0.85(+0.84%)
Jun 07, 2012	105.18	107.19	101.30	101.55	3,123,235	-1.72(-1.67%)
Jun 06, 2012	101.52	103.78	100.65	103.27	1,789,969	+2.38(+2.36%)
Jun 05, 2012	96.77	101.20	96.45	100.89	2,030,508	+3.38(+3.47%)
Jun 04, 2012	98.24	98.45	95.66	97.51	1,831,946	+0.20(+0.21%)
Jun 01, 2012	100.00	101.88	96.95	97.31	2,681,885	-6.17(-5.96%)
May 31, 2012	103.74	103.95	99.47	103.48	5,070,509	-4.06(-3.78%)
May 30, 2012	107.24	108.09	105.15	107.54	1,974,429	-0.90(-0.83%)
May 29, 2012	110.06	110.68	107.31	108.44	1,957,607	-0.60(-0.55%)
May 25, 2012	108.70	110.75	107.90	109.04	1,789,152	+0.48(+0.44%)
May 24, 2012	116.12	116.80	106.79	108.56	5,128,347	-9.28(-7.88%)
May 23, 2012	115.20	118.30	113.92	117.84	1,466,776	+1.30(+1.12%)
May 22, 2012	117.39	118.41	115.46	116.54	1,296,674	-0.89(-0.76%)
May 21, 2012	112.04	117.88	111.30	117.43	1,668,412	+4.72(+4.19%)
May 18, 2012	116.65	116.99	112.34	112.71	1,945,057	-3.76(-3.23%)
May 17, 2012	118.35	119.19	116.32	116.47	1,804,368	-1.79(-1.51%)
May 16, 2012	124.90	124.90	118.09	118.26	2,237,303	-5.62(-4.54%)
May 15, 2012	125.81	126.58	123.29	123.88	1,391,093	-1.65(-1.31%)
May 14, 2012	124.29	126.27	123.20	125.53	1,044,749	-0.38(-0.30%)
May 11, 2012	123.00	127.47	122.35	125.91	1,995,458	+1.83(+1.47%)
May 10, 2012	129.09	129.20	123.27	124.08	2,574,234	-5.31(-4.10%)
May 09, 2012	127.41	130.50	125.60	129.39	1,422,880	+0.52(+0.40%)
May 08, 2012	130.19	130.70	125.02	128.87	1,521,318	-2.74(-2.08%)
May 07, 2012	131.00	133.40	130.71	131.61	973,083	-0.29(-0.22%)
May 04, 2012	135.04	135.82	130.78	131.90	1,300,679	-4.33(-3.18%)
May 03, 2012	136.00	138.67	135.39	136.23	1,632,943	-0.03(-0.02%)
May 02, 2012	131.46	136.69	131.22	136.26	1,640,929	+2.58(+1.93%)
May 01, 2012	132.94	135.78	132.70	133.68	1,081,384	-0.25(-0.19%)
Apr 30, 2012	136.09	136.10	133.33	133.93	858,654	-2.18(-1.60%)
Apr 27, 2012	133.43	136.94	132.66	136.11	1,188,549	+2.70(+2.02%)
Apr 26, 2012	130.60	133.67	130.01	133.41	1,367,374	+2.69(+2.06%)
Apr 25, 2012	129.70	130.85	127.07	130.72	1,931,825	+1.44(+1.11%)
Apr 24, 2012	130.75	131.12	127.38	129.28	1,366,470	-1.57(-1.20%)
Apr 23, 2012	130.24	131.88	128.50	130.85	1,686,970	-0.78(-0.59%)
Apr 20, 2012	134.04	134.65	131.51	131.63	1,875,208	-2.35(-1.75%)
Apr 19, 2012	133.79	139.20	131.30	133.98	6,221,682	+9.77(+7.87%)
Apr 18, 2012	124.77	125.08	122.15	124.21	2,607,615	+0.46(+0.37%)
Apr 17, 2012	123.44	124.99	122.93	123.75	1,439,199	+1.71(+1.40%)
Apr 16, 2012	123.45	124.51	120.71	122.04	1,787,165	-0.08(-0.07%)
Apr 13, 2012	124.38	124.73	121.77	122.12	1,933,574	-2.03(-1.64%)
Apr 12, 2012	123.19	126.25	121.37	124.15	2,056,468	+1.50(+1.22%)
Apr 11, 2012	122.90	125.16	120.01	122.65	3,687,588	-5.65(-4.40%)
Apr 10, 2012	133.00	134.67	127.66	128.30	1,766,313	-4.58(-3.45%)
Apr 09, 2012	132.56	133.81	131.19	132.88	1,022,649	-3.05(-2.24%)
Apr 05, 2012	135.33	136.11	133.42	135.93	903,529	-0.18(-0.13%)
Apr 04, 2012	136.90	137.88	134.24	136.11	1,286,832	-1.95(-1.41%)
Apr 03, 2012	136.78	139.46	136.64	138.06	1,383,060	+1.40(+1.02%)
Apr 02, 2012	135.05	137.59	134.11	136.66	1,065,611	+1.70(+1.26%)
Mar 30, 2012	135.67	136.46	132.64	134.96	1,216,981	+0.10(+0.07%)
Mar 29, 2012	132.81	135.15	132.20	134.86	860,242	+0.81(+0.60%)
Mar 28, 2012	133.00	135.28	132.31	134.05	912,140	-0.06(-0.04%)
Mar 27, 2012	134.94	135.93	134.00	134.11	878,341	-0.69(-0.51%)
Mar 26, 2012	133.75	135.57	133.01	134.80	971,873	+2.67(+2.02%)
Mar 23, 2012	132.38	132.50	130.47	132.13	710,493	-0.34(-0.26%)
Mar 22, 2012	131.14	132.87	129.50	132.47	1,085,746	+1.11(+0.85%)
Mar 21, 2012	130.20	132.40	129.37	131.36	1,140,803	+1.85(+1.43%)
Mar 20, 2012	131.10	131.31	128.37	129.51	1,633,621	-3.22(-2.43%)
Mar 19, 2012	132.64	135.83	132.15	132.73	1,191,116	+0.82(+0.62%)
Mar 16, 2012	132.10	133.06	130.99	131.91	921,659	-0.40(-0.30%)
Mar 15, 2012	132.00	134.00	130.70	132.31	1,132,836	+0.45(+0.34%)
Mar 14, 2012	133.21	133.60	130.82	131.86	1,437,207	-0.86(-0.65%)
Mar 13, 2012	126.85	132.75	126.70	132.72	2,206,594	+6.87(+5.46%)
Mar 12, 2012	126.34	126.34	124.59	125.85	857,351	+0.24(+0.19%)
Mar 09, 2012	124.60	126.36	123.50	125.61	756,376	+1.35(+1.09%)
Mar 08, 2012	125.96	126.80	124.18	124.26	961,997	-0.49(-0.39%)
Mar 07, 2012	122.50	125.57	122.50	124.75	1,084,361	+3.49(+2.88%)
Mar 06, 2012	121.03	122.97	119.50	121.26	1,478,916	-3.23(-2.59%)
Mar 05, 2012	126.97	127.40	123.70	124.49	917,396	-2.52(-1.98%)
Mar 02, 2012	126.96	128.51	126.01	127.01	729,619	-0.32(-0.25%)
Mar 01, 2012	125.74	127.60	125.03	127.33	1,016,177	+2.37(+1.90%)
Feb 29, 2012	127.50	128.25	124.79	124.96	884,291	-2.06(-1.62%)
Feb 28, 2012	128.51	128.67	125.71	127.02	781,419	-1.27(-0.99%)
Feb 27, 2012	126.63	129.27	125.61	128.29	905,573	+0.81(+0.64%)
Feb 24, 2012	129.98	130.27	126.96	127.48	983,935	-1.22(-0.95%)
Feb 23, 2012	126.13	128.82	125.60	128.70	1,073,166	+2.12(+1.67%)
Feb 22, 2012	125.00	126.79	123.56	126.58	1,154,771	+1.16(+0.92%)
Feb 21, 2012	125.45	127.64	124.31	125.42	1,028,913	+0.50(+0.40%)
Feb 17, 2012	127.41	127.98	124.59	124.92	1,124,241	-2.53(-1.99%)
Feb 16, 2012	126.97	127.83	125.28	127.45	1,091,317	+0.73(+0.58%)
Feb 15, 2012	126.00	129.66	126.00	126.72	1,691,840	+0.94(+0.75%)
Feb 14, 2012	124.86	125.89	124.02	125.78	957,760	+0.78(+0.62%)
Feb 13, 2012	125.16	125.94	123.50	125.00	909,620	+0.99(+0.80%)
Feb 10, 2012	124.30	125.76	123.53	124.01	884,535	-1.74(-1.38%)
Feb 09, 2012	126.00	126.00	123.52	125.75	837,611	+0.35(+0.28%)
Feb 08, 2012	127.06	127.37	124.35	125.40	1,039,676	-1.00(-0.79%)
Feb 07, 2012	124.92	127.81	124.18	126.40	1,540,587	+1.40(+1.12%)
Feb 06, 2012	124.76	125.00	123.55	125.00	1,038,202	+0.23(+0.18%)
Feb 03, 2012	121.90	125.00	121.58	124.77	1,920,524	+4.25(+3.53%)
Feb 02, 2012	121.75	122.82	120.05	120.52	1,867,478	-1.90(-1.55%)
Feb 01, 2012	121.17	123.45	119.50	122.42	1,564,120	+2.68(+2.24%)
Jan 31, 2012	121.18	121.20	119.12	119.74	1,033,818	-0.36(-0.30%)
Jan 30, 2012	119.00	121.00	117.75	120.10	1,066,978	-0.06(-0.05%)
Jan 27, 2012	117.00	120.60	116.84	120.16	2,185,039	-0.66(-0.55%)
Jan 26, 2012	123.45	124.02	119.85	120.82	1,704,883	-1.66(-1.36%)
Jan 25, 2012	123.40	123.50	121.14	122.48	1,030,936	-0.62(-0.50%)
Jan 24, 2012	120.65	124.29	119.94	123.10	1,784,490	+2.08(+1.72%)
Jan 23, 2012	120.10	122.23	119.62	121.02	1,711,351	+0.75(+0.62%)
Jan 20, 2012	119.00	121.50	118.60	120.27	1,955,115	+0.27(+0.22%)
Jan 19, 2012	118.47	122.63	116.49	120.00	7,044,486	+11.54(+10.64%)
Jan 18, 2012	106.61	109.24	106.19	108.46	2,626,759	+2.15(+2.02%)
Jan 17, 2012	108.76	108.76	105.45	106.31	1,285,610	-0.47(-0.44%)
Jan 13, 2012	109.69	110.06	106.01	106.78	1,852,808	-4.03(-3.64%)
Jan 12, 2012	110.92	111.75	108.03	110.81	1,358,021	+0.09(+0.08%)
Jan 11, 2012	109.91	111.85	109.65	110.72	1,427,842	+1.11(+1.01%)
Jan 10, 2012	111.99	112.85	108.41	109.61	1,658,092	-0.88(-0.80%)
Jan 09, 2012	107.60	112.26	107.60	110.49	2,422,058	+3.77(+3.53%)
Jan 06, 2012	106.43	107.12	105.25	106.72	1,370,053	+1.49(+1.42%)
Jan 05, 2012	104.02	105.38	102.75	105.23	1,259,075	+0.91(+0.87%)
Jan 04, 2012	102.15	105.05	99.60	104.32	2,644,582	-1.80(-1.70%)
Dec 30, 2011	106.64	107.55	105.99	106.12	931,076	-0.88(-0.82%)
Dec 29, 2011	106.21	107.13	105.11	107.00	997,059	+1.27(+1.20%)
Dec 28, 2011	106.22	106.54	104.71	105.73	1,311,039	-0.81(-0.76%)
Dec 27, 2011	105.91	107.16	105.31	106.54	667,180	+0.15(+0.14%)
Dec 23, 2011	104.82	106.45	103.37	106.39	1,022,704	+4.26(+4.17%)
Dec 21, 2011	108.08	108.43	99.59	102.13	3,226,072	-7.26(-6.64%)
Dec 20, 2011	107.07	110.72	106.04	109.39	1,712,748	+6.91(+6.74%)
Dec 19, 2011	105.67	106.52	102.20	102.48	1,624,830	-2.35(-2.24%)
Dec 16, 2011	106.01	108.75	104.77	104.83	2,161,878	-0.46(-0.44%)
Dec 15, 2011	106.25	107.05	104.23	105.29	1,189,629	+0.64(+0.61%)
Dec 14, 2011	109.36	109.50	103.60	104.65	2,327,546	-5.29(-4.81%)
Dec 13, 2011	113.44	114.78	108.69	109.94	1,707,864	-2.42(-2.15%)
Dec 12, 2011	112.93	113.34	111.10	112.36	1,289,938	-2.38(-2.07%)
Dec 09, 2011	111.79	115.18	111.14	114.74	1,599,391	+3.65(+3.29%)
Dec 08, 2011	113.43	113.55	110.67	111.09	1,388,535	-3.42(-2.99%)
Dec 07, 2011	114.16	115.16	112.50	114.51	1,104,471	+0.19(+0.17%)
Dec 06, 2011	115.79	116.21	113.00	114.32	1,406,017	-1.34(-1.16%)
Dec 05, 2011	115.00	117.30	114.09	115.66	2,248,479	+3.24(+2.88%)
Dec 02, 2011	112.00	113.51	111.26	112.42	1,640,891	+1.35(+1.22%)
Dec 01, 2011	111.50	113.21	108.46	111.07	2,417,424	-1.96(-1.73%)
Nov 30, 2011	107.30	113.23	107.00	113.03	2,622,884	+9.62(+9.30%)
Nov 29, 2011	104.69	105.42	102.51	103.41	1,252,918	-1.25(-1.19%)
Nov 28, 2011	100.80	104.74	100.79	104.66	1,852,343	+7.04(+7.21%)
Nov 25, 2011	98.70	101.31	97.59	97.62	805,363	-1.91(-1.92%)
Nov 23, 2011	102.06	102.34	98.21	99.53	2,091,920	-3.61(-3.50%)
Nov 22, 2011	102.53	104.43	101.16	103.14	1,376,909	+0.41(+0.40%)
Nov 21, 2011	104.03	104.06	100.82	102.73	1,972,890	-3.46(-3.26%)
Nov 18, 2011	107.34	107.95	105.48	106.19	1,474,091	-0.91(-0.85%)
Nov 17, 2011	110.50	110.72	104.75	107.10	2,079,464	-3.36(-3.04%)
Nov 16, 2011	111.29	113.24	110.32	110.46	1,520,345	-2.15(-1.91%)
Nov 15, 2011	110.41	113.60	109.60	112.61	1,502,494	+1.99(+1.80%)
Nov 14, 2011	111.37	113.10	110.49	110.62	1,295,986	-0.57(-0.51%)
Nov 11, 2011	108.33	111.68	108.04	111.19	1,641,172	+4.20(+3.93%)
Nov 10, 2011	107.73	108.85	106.28	106.99	1,660,769	+1.22(+1.15%)
Nov 09, 2011	106.33	108.59	104.05	105.77	1,753,537	-3.84(-3.50%)
Nov 08, 2011	109.44	110.49	107.59	109.61	1,221,013	+1.05(+0.97%)
Nov 07, 2011	109.52	109.76	106.74	108.56	1,698,202	-1.06(-0.97%)
Nov 04, 2011	105.65	110.33	105.65	109.62	2,499,853	+2.68(+2.51%)
Nov 03, 2011	106.04	107.69	102.59	106.94	2,221,219	+2.31(+2.21%)
Nov 02, 2011	101.01	105.42	101.00	104.63	2,094,750	+4.07(+4.05%)
Nov 01, 2011	100.28	101.98	97.71	100.56	2,513,542	-3.39(-3.26%)
Oct 31, 2011	105.68	107.65	103.95	103.95	2,794,443	-3.68(-3.42%)
Oct 28, 2011	104.41	107.95	103.76	107.63	2,121,489	+1.91(+1.81%)
Oct 27, 2011	103.03	107.00	100.79	105.72	3,394,653	+4.46(+4.40%)
Oct 26, 2011	97.25	103.00	96.56	101.26	8,089,027	+12.50(+14.08%)
Oct 25, 2011	92.77	92.92	88.40	88.76	3,349,142	-4.66(-4.99%)
Oct 24, 2011	89.13	93.99	89.13	93.42	1,920,387	+4.50(+5.06%)
Oct 21, 2011	87.42	89.00	86.30	88.92	1,584,468	+2.20(+2.54%)
Oct 20, 2011	87.60	87.60	84.79	86.72	1,874,673	+0.26(+0.30%)
Oct 19, 2011	88.19	88.88	86.06	86.46	1,147,998	-2.04(-2.31%)
Oct 18, 2011	87.48	89.39	85.36	88.50	1,592,154	+1.46(+1.68%)
Oct 17, 2011	89.79	89.80	86.56	87.04	1,450,587	-3.03(-3.36%)
Oct 14, 2011	88.45	90.22	87.86	90.07	1,777,163	+2.62(+3.00%)
Oct 13, 2011	87.00	88.10	85.90	87.45	1,546,960	-0.35(-0.40%)
Oct 12, 2011	88.54	88.90	86.45	87.80	2,312,004	+0.74(+0.85%)
Oct 11, 2011	86.92	87.64	85.56	87.06	1,126,150	-0.25(-0.29%)
Oct 10, 2011	86.70	88.44	85.00	87.31	1,678,005	+2.30(+2.71%)
Oct 07, 2011	85.76	86.78	83.40	85.01	2,537,980	-0.74(-0.86%)
Oct 06, 2011	84.00	85.81	81.74	85.75	2,892,849	+3.18(+3.85%)
Oct 05, 2011	75.93	83.17	75.11	82.57	3,675,454	+4.94(+6.36%)
Oct 04, 2011	70.36	77.80	70.21	77.63	4,173,277	+7.20(+10.22%)
Oct 03, 2011	70.61	72.35	69.60	70.43	2,675,689	-0.62(-0.87%)
Sep 30, 2011	73.26	74.12	71.05	71.05	1,906,383	-3.70(-4.95%)
Sep 29, 2011	77.34	77.75	72.40	74.75	1,930,628	-1.10(-1.45%)
Sep 28, 2011	78.02	78.69	75.63	75.85	1,491,321	-2.04(-2.62%)
Sep 27, 2011	78.79	80.60	77.12	77.89	2,637,893	+0.51(+0.66%)
Sep 26, 2011	74.60	77.50	72.50	77.38	2,644,812	+3.00(+4.03%)
Sep 23, 2011	73.13	74.87	72.76	74.38	2,136,864	+0.18(+0.24%)
Sep 22, 2011	74.13	75.32	70.83	74.20	3,600,048	-2.48(-3.23%)
Sep 21, 2011	78.31	80.49	76.65	76.68	2,407,924	-1.49(-1.91%)
Sep 20, 2011	83.20	83.92	78.09	78.17	2,712,628	-4.72(-5.69%)
Sep 19, 2011	82.24	83.61	80.50	82.89	1,767,543	-0.83(-0.99%)
Sep 16, 2011	84.60	86.16	82.35	83.72	2,080,720	-0.81(-0.96%)
Sep 15, 2011	84.05	85.10	83.10	84.53	2,226,022	+1.31(+1.57%)
Sep 14, 2011	80.70	84.50	80.23	83.22	3,760,724	+2.92(+3.64%)
Sep 13, 2011	78.10	80.48	77.61	80.30	3,702,899	+2.78(+3.59%)
Sep 12, 2011	73.03	77.60	72.81	77.52	2,904,937	+2.92(+3.91%)
Sep 09, 2011	77.71	77.85	73.30	74.60	3,188,662	-3.84(-4.90%)
Sep 08, 2011	79.77	80.60	77.66	78.44	2,175,237	-1.48(-1.85%)
Sep 07, 2011	77.62	80.10	77.42	79.92	1,747,174	+3.89(+5.12%)
Sep 06, 2011	73.57	76.39	72.31	76.03	1,986,426	-0.28(-0.37%)
Sep 02, 2011	77.10	78.49	75.55	76.31	1,782,868	-2.82(-3.56%)
Sep 01, 2011	81.50	82.44	78.64	79.13	2,428,112	-2.44(-2.99%)
Aug 31, 2011	80.00	82.31	80.00	81.57	3,419,959	+2.24(+2.82%)
Aug 30, 2011	77.91	79.85	77.02	79.33	2,187,156	+0.61(+0.77%)
Aug 29, 2011	78.29	78.81	76.33	78.72	2,395,598	+3.23(+4.28%)
Aug 26, 2011	71.40	75.74	71.20	75.49	3,000,980	+3.77(+5.26%)
Aug 25, 2011	75.97	76.27	71.40	71.72	3,063,464	-1.74(-2.37%)
Aug 24, 2011	73.66	74.74	70.64	73.46	2,732,822	-0.48(-0.65%)
Aug 23, 2011	69.42	73.95	69.01	73.94	3,045,912	+4.69(+6.77%)
Aug 22, 2011	71.66	71.98	69.04	69.25	2,679,318	-0.07(-0.10%)
Aug 19, 2011	70.25	72.81	69.20	69.32	2,889,307	-1.98(-2.78%)
Aug 18, 2011	74.00	74.06	70.06	71.30	3,855,634	-7.42(-9.43%)
Aug 17, 2011	81.61	81.73	77.50	78.72	2,302,795	-2.55(-3.14%)
Aug 16, 2011	82.61	83.23	79.58	81.27	2,264,169	-2.38(-2.85%)
Aug 15, 2011	84.00	85.16	82.68	83.65	4,094,094	+1.75(+2.14%)
Aug 12, 2011	79.55	83.08	78.21	81.90	4,779,092	+5.78(+7.59%)
Aug 11, 2011	73.87	77.55	73.87	76.12	3,883,748	+3.19(+4.37%)
Aug 10, 2011	74.70	76.48	72.57	72.93	3,543,136	-3.59(-4.69%)
Aug 09, 2011	77.76	78.38	70.99	76.52	5,480,796	+1.26(+1.67%)
Aug 08, 2011	77.97	81.28	74.95	75.26	5,344,801	-7.68(-9.26%)
Aug 05, 2011	88.34	88.50	81.67	82.94	4,867,013	-3.58(-4.14%)
Aug 04, 2011	91.72	93.27	86.45	86.52	4,344,013	-6.84(-7.32%)
Aug 03, 2011	90.52	93.70	89.11	93.36	3,099,640	+3.17(+3.51%)
Aug 02, 2011	92.01	94.99	90.05	90.19	3,075,737	-3.30(-3.53%)
Aug 01, 2011	95.52	96.39	91.92	93.49	2,104,802	+0.01(+0.01%)
Jul 29, 2011	93.35	95.58	92.30	93.48	2,571,223	-0.78(-0.83%)
Jul 28, 2011	95.34	96.50	93.84	94.27	2,118,179	-0.64(-0.67%)
Jul 27, 2011	98.00	98.00	94.62	94.90	3,304,349	-4.41(-4.44%)
Jul 26, 2011	98.69	100.20	98.16	99.31	2,542,560	+1.81(+1.86%)
Jul 25, 2011	99.80	100.98	97.25	97.50	3,727,693	-3.70(-3.66%)
Jul 22, 2011	102.01	102.45	99.57	101.20	4,089,714	+2.33(+2.36%)
Jul 21, 2011	102.81	104.00	98.10	98.87	7,326,832	-12.57(-11.28%)
Jul 20, 2011	116.00	116.00	110.45	111.44	6,363,080	-7.21(-6.08%)
Jul 19, 2011	113.33	118.69	113.00	118.65	2,671,026	+6.83(+6.11%)
Jul 18, 2011	113.44	115.20	111.29	111.82	1,886,844	-2.12(-1.86%)
Jul 15, 2011	112.41	113.99	110.66	113.94	1,806,995	+2.98(+2.69%)
Jul 14, 2011	113.65	115.50	109.92	110.96	1,816,310	-1.76(-1.56%)
Jul 13, 2011	111.78	115.08	111.78	112.72	1,670,419	+2.32(+2.10%)
Jul 12, 2011	112.26	112.49	108.05	110.40	3,030,856	-2.38(-2.11%)
Jul 11, 2011	115.54	117.17	112.24	112.78	1,934,004	-3.64(-3.13%)
Jul 08, 2011	114.76	117.00	114.20	116.42	1,698,471	-1.22(-1.04%)
Jul 07, 2011	117.00	119.69	116.90	117.64	2,759,602	+1.82(+1.57%)
Jul 06, 2011	113.29	116.75	113.29	115.82	2,713,664	+2.31(+2.04%)
Jul 05, 2011	113.01	113.83	111.37	113.51	1,355,655	+0.35(+0.31%)