date open high low close volume
6/11/2004 23.15 23.85 23.15 23.4 3463000
6/14/2004 22.8 22.8 22.25 22.25 38476500
6/21/2004 22.55 22.6 21.45 21.45 9310000
6/28/2004 21.65 22.4 21.65 22.2 11909000
7/5/2004 23.5 23.8 23.05 23.1 3067000
7/12/2004 22.3 22.45 21.85 22.05 2540500
7/19/2004 21.6 22.25 21.6 22.05 2961000
7/26/2004 18.65 18.75 17.9 17.9 1187000
8/2/2004 17.3 17.45 17 17.1 1053000
8/9/2004 17.65 17.75 17.25 17.5 1198500
8/16/2004 16.9 17.1 16.75 16.85 1424000
8/23/2004 17.6 18.25 17.25 18.1 3046000
8/30/2004 17.75 18.35 17.75 17.85 6503000
9/6/2004 17.5 17.65 16.5 16.5 3520000
9/13/2004 16 16.3 15.5 15.5 2917500
9/20/2004 15 15.15 14.35 14.35 4245000
9/27/2004 14.9 16 14.9 15.9 5951500
10/4/2004 15.3 15.45 15.15 15.3 2897500
10/11/2004 15.4 16.2 15.3 16.1 27837000
10/18/2004 17.95 19.25 17.95 18.35 32913000
10/25/2004 19.25 19.55 18.7 18.9 7193000
11/1/2004 16.05 16.2 15.25 15.35 13344000
11/8/2004 17.75 18.45 17.6 17.95 17920000
11/18/2004 19.2 20.25 19 19.75 21933000
11/22/2004 19.35 19.45 18.85 19.1 40678500
11/29/2004 19.65 19.85 19.4 19.6 37530000
12/6/2004 20.2 20.55 20.1 20.2 13519000
12/13/2004 19.65 19.9 19.6 19.65 48388000
12/20/2004 20.8 20.95 20.35 20.5 9660500
12/27/2004 20.15 20.75 20.1 20.15 10749500
1/3/2005 20.15 20.35 20 20.05 5574000
1/10/2005 19.5 19.9 19.45 19.8 7703000
1/17/2005 18.85 19.3 18.7 19.05 2155000
1/24/2005 19.25 19.55 19.1 19.25 3762000
1/31/2005 18.05 18.2 17.8 17.9 7032000
2/7/2005 19.1 19.85 19 19.55 8941500
2/14/2005 19.4 20.65 19.4 20.3 15114000
2/21/2005 19.85 20.35 19.8 20 8097500
2/28/2005 19.55 21.05 19.55 20.3 20358500
3/7/2005 18.65 19.15 18.5 18.65 8467500
3/14/2005 18.85 19.6 18.85 19.4 19127500
3/21/2005 17.95 17.95 17.05 17.05 3224500
3/28/2005 14.05 15.5 13.25 14.6 7545500
4/4/2005 16.5 17.5 16.5 17.45 2754000
4/11/2005 16.05 16.25 15.05 15.05 4460500
4/18/2005 16 16.25 15.3 15.45 1527000
4/25/2005 15.3 15.75 15.1 15.1 1179500
5/2/2005 14.7 14.95 14.2 14.25 1895000
5/9/2005 14.5 14.65 14.35 14.35 1600500
5/16/2005 13.95 14 13.5 13.5 775500
5/23/2005 13.3 13.3 12.35 12.6 1562500
5/30/2005 11.65 12.1 11.3 12 3782500
6/6/2005 13.05 13.05 12.3 12.95 1885500
6/13/2005 13.2 13.4 13.2 13.3 959500
6/20/2005 13.3 13.65 13.3 13.5 1529500
6/27/2005 13 13.4 13 13 744000
7/4/2005 13 13 12.85 12.85 6258000
7/11/2005 14.65 15.15 14.5 14.65 3160500
7/18/2005 14.65 14.7 13.75 13.95 1535000
7/25/2005 13.8 13.8 13.6 13.6 658500
8/1/2005 13.4 13.5 13.15 13.25 906500
8/8/2005 13.4 13.45 13.1 13.2 982500
8/15/2005 12.8 12.8 12.4 12.5 1095500
8/22/2005 13 13.4 13 13.4 2043000
8/29/2005 13 13.35 13 13.2 11036500
9/5/2005 14.3 14.65 14.1 14.2 2360500
9/12/2005 14 14.6 14 14.15 11412500
9/19/2005 14.4 14.5 14.2 14.45 25729000
9/26/2005 17.05 18.05 16.9 18.05 24107500
10/3/2005 16.65 17.1 15.65 15.7 15783500
10/10/2005 16.95 17.95 16.5 17.95 18631500
10/17/2005 17.5 17.95 16.95 17.25 11360000
10/24/2005 16.3 16.95 16.2 16.9 3425000
10/31/2005 16.35 16.35 15.4 15.45 3474500
11/7/2005 16.6 17.45 16.6 17.45 24506000
11/14/2005 19.2 19.7 18.5 19.05 52937500
11/21/2005 21.2 22.1 21.2 22.1 43856500
11/28/2005 20.35 21.25 20.35 21.25 19291000
12/5/2005 20.85 21.75 20.8 21.5 57333500
12/12/2005 25.8 26.2 24.75 25 69543000
12/19/2005 26 26.4 24.7 24.7 41215000
12/26/2005 24.25 24.4 23.1 23.3 19983500
1/2/2006 23.7 24.3 23.65 24 17389500
1/9/2006 24 24.05 23.7 23.8 1150000
1/16/2006 23.8 24.25 23.65 23.8 28200000
1/23/2006 26.05 26.05 26.05 26.05 41829500
1/30/2006 31.8 33.15 31.8 33.15 72802000
2/6/2006 32.3 33.4 32.3 32.4 18824500
2/13/2006 31.5 32.4 30.6 31.65 51415000
2/20/2006 33.3 33.65 32.6 32.9 50969500
2/27/2006 33.6 34 31.95 31.95 38744500
3/6/2006 32.7 32.7 31.1 31.1 20386500
3/13/2006 27 27.5 25.65 25.65 26257000
3/20/2006 28 28.4 28 28.4 27288000
3/27/2006 32.8 33.2 31.45 32.05 26468000
4/3/2006 31.35 32.45 31.3 31.7 19503500
4/10/2006 31.05 32.15 30.9 31.4 14116000
4/17/2006 30.8 31.8 30.7 31.4 74364500
4/24/2006 31.5 32.65 31.5 32.35 32146000
5/2/2006 27 28.3 26.5 28.15 12030000
5/8/2006 28.05 28.4 27.75 28.1 11152000
5/15/2006 26.6 26.6 25.35 25.35 13673000
5/22/2006 24.45 24.7 24.05 24.4 7371500
5/29/2006 24 24.3 22.8 22.8 10287500
6/5/2006 23.65 24.1 23.5 23.8 9419000
6/12/2006 22.3 22.75 22 22 9499500
6/19/2006 22.1 22.95 22.1 22.95 12734500
6/26/2006 21.6 22.1 20.55 20.6 6463000
7/3/2006 21.5 21.7 20.5 20.55 3723000
7/10/2006 21 21.05 19.95 20.15 6228000
7/17/2006 21.4 21.5 21 21.15 10812500
7/24/2006 23.3 23.9 23.3 23.6 6880000
7/31/2006 22.55 23.65 22.5 23.65 6862500
8/7/2006 23.2 23.95 23.05 23.7 13924000
8/15/2006 23.2 23.25 22.5 22.55 2802000
8/21/2006 22.7 22.95 22.25 22.8 3689500
8/28/2006 20.15 20.6 19.15 20.45 4901000
9/4/2006 20.4 20.6 20.25 20.45 2539000
9/11/2006 19.9 20.1 19.75 19.9 2702000
9/18/2006 20 20.2 19.7 19.7 2265000
9/25/2006 20 20.15 19.7 19.7 1622000
10/2/2006 21.7 22.6 20.7 20.95 6270000
10/9/2006 20 20.2 19.95 20.05 1919000
10/16/2006 19.65 19.85 19.6 19.65 1246000
10/30/2006 19.9 19.9 19.2 19.2 2671000
11/6/2006 18.75 19.25 18.5 18.7 1334000
11/13/2006 17.85 18.25 17.2 17.2 4358000
11/20/2006 18.65 19 18.25 18.45 2727500
11/27/2006 18.25 18.45 18 18.25 1697500
12/4/2006 17.3 17.8 17.3 17.75 1947000
12/11/2006 17.85 18.7 17.6 18.4 2600000
12/18/2006 17.6 17.65 16.9 17.1 3737500
12/26/2006 15.65 15.9 15.5 15.75 3173000
1/3/2007 15.4 15.55 15.25 15.4 1081500
1/8/2007 15.2 15.3 14.9 15.05 3738000
1/15/2007 15.05 16.05 15 16.05 9075500
1/22/2007 15.85 16 15.7 15.8 1883500
1/31/2007 15.7 16.7 15.65 16.55 7141500
2/6/2007 17.05 17.9 17 17.5 8920500
2/12/2007 16.05 16.45 15.7 15.8 6892000
2/19/2007 15.65 15.85 15.65 15.8 2206500
2/26/2007 15.55 15.75 15.3 15.3 3946500
3/5/2007 14.1 14.45 13.1 14.1 5629000
3/12/2007 13.2 13.45 12.9 13.2 1186500
3/19/2007 13.15 13.4 12.9 13 1497000
3/26/2007 13 13.25 12.85 12.9 4314000
4/2/2007 12.3 12.45 12 12.1 2254500
4/9/2007 12.7 13.55 12.7 13.55 18789000
4/16/2007 14.6 15.4 14.6 15.2 24902500
4/23/2007 15.85 16.4 15.85 16.2 7463500
4/30/2007 14.75 15.3 14.35 15.2 9000000
5/7/2007 15.5 15.5 14.5 14.5 15176500
5/14/2007 15.1 15.1 14.3 15 14499000
5/21/2007 14.8 14.8 14.55 14.6 7724000
5/28/2007 14.95 15.45 14.9 15.1 35646500
6/4/2007 15.4 15.9 15.1 15.55 37710000
6/11/2007 16.65 17.3 16.65 16.75 37586500
6/18/2007 16.9 17.25 16.45 16.65 15621500
6/25/2007 15.45 16.4 15.45 16.4 66542500
7/2/2007 17.8 18.6 17.8 18.25 98555500
7/9/2007 20 20.7 19.9 20.4 77624000
7/16/2007 21.7 21.75 20.65 20.65 54036000
7/23/2007 19.5 20.15 19.5 20.15 35898000
7/30/2007 18.9 19.5 18.9 19.15 87720500
8/6/2007 21.3 21.6 20.5 20.6 53870500
8/13/2007 19.5 19.7 18.5 18.5 28040000
8/20/2007 19.1 19.4 18.7 18.8 36523000
8/27/2007 17 17.35 16.65 16.8 24475000
9/3/2007 16.75 16.75 16.3 16.55 29125500
9/10/2007 17.4 17.65 17 17.55 50928000
9/17/2007 18.5 18.55 18.15 18.5 41079000
9/24/2007 18.8 18.95 18.6 18.85 48322500
10/1/2007 19.6 20 19.55 19.75 24247500
10/8/2007 19.35 19.65 19.2 19.45 8678500
10/17/2007 18.85 19.4 18.75 19.1 24221500
10/22/2007 19.35 19.65 18.8 18.9 14065000
10/29/2007 18.35 18.9 18.35 18.6 14519500
11/5/2007 17.2 17.2 16.6 16.6 7776000
11/12/2007 17 17.7 17 17.7 19145500
11/19/2007 17.6 17.9 17 17.9 17077500
11/26/2007 18.35 18.5 18.1 18.25 39136500
12/3/2007 19.45 19.6 18.95 19.2 53174000
12/10/2007 20.65 21 20.3 20.3 85182500
12/18/2007 20.95 21.45 20.65 20.7 23716000
12/24/2007 21.7 22.75 21.35 22.75 74609000
12/31/2007 23.1 23.15 22.35 22.45 7935000
1/1/2008 21.35 21.35 21.35 21.35 27919000
1/7/2008 20.3 20.75 20.2 20.6 62371500
1/14/2008 20.45 20.65 19.75 20.2 29553000
1/21/2008 19.5 20.1 19.3 20 69040000
1/28/2008 20.7 21.1 20.6 20.95 52127500
2/4/2008 21.75 21.85 21.45 21.5 14626500
2/11/2008 20.75 21.05 20.65 20.7 20851000
2/19/2008 20.1 20.45 19.9 20 31554500
2/25/2008 20.95 21.55 20.7 21.2 42122000
3/3/2008 21.15 21.35 20.8 20.9 39721500
3/10/2008 20.75 20.8 20.35 20.6 19957500
3/17/2008 20.05 20.05 19.65 19.7 14976500
3/24/2008 19.15 19.2 18.7 18.95 8796000
3/31/2008 18.35 18.45 18.2 18.25 10604500
4/7/2008 18.85 19.1 18.6 18.75 7275500
4/14/2008 17.9 18.2 17.8 17.8 4005500
4/21/2008 17.8 18.4 17.65 18.15 10110500
4/28/2008 17.6 18.4 17.45 17.8 9566500
5/5/2008 17.6 18.1 17.5 17.6 7592000
5/12/2008 16.25 16.8 16.15 16.38 4608500
5/19/2008 16.26 16.52 16.26 16.26 4206000
5/26/2008 15.5 15.55 14.5 14.6 13661500
6/2/2008 13.05 14 12.15 13.85 12380500
6/9/2008 15.1 15.45 14.5 14.9 4862500
6/16/2008 14.2 14.5 14 14.11 8348000
6/23/2008 13.86 14.13 13.5 13.5 8684500
6/30/2008 13.6 14.1 13.6 13.79 1813000
7/7/2008 13.14 13.14 13.14 13.14 68000
7/14/2008 12.64 12.84 12.52 12.52 4478500
7/21/2008 11.1 11.2 10.1 11.2 7769500
7/28/2008 11.75 12.35 11.75 12.18 6797500
8/4/2008 10.35 11.11 10.3 11.04 11304000
8/11/2008 9.18 9.29 8.26 8.4 6381500
8/18/2008 9.03 9.2 8.6 8.6 8050500
8/25/2008 10 10 9.52 9.52 5766500
9/1/2008 9.5 9.5 8.69 8.69 5196500
9/8/2008 8.7 8.7 8.7 8.7 4400000
9/15/2008 8.7 8.78 8.7 8.7 438500
9/22/2008 8.7 8.7 8.7 8.7 30000
9/29/2008 8.7 8.7 8.7 8.7 40500
10/6/2008 8.7 8.7 8.7 8.7 3500
10/16/2008 8.7 8.7 8.7 8.7 1500
10/20/2008 8.7 8.7 8.7 8.7 3000
10/27/2008 7.7 7.7 7.7 7.7 2000
11/19/2008 5.7 5.7 5.7 5.7 20000
12/15/2008 4.7 5 4.01 4.95 11067000
12/22/2008 4.7 5.19 4.6 5.1 6838000
12/29/2008 4.87 5.84 4.6 5.84 8106500
1/1/2009 7.77 8.5 7.15 7.5 5042500
1/5/2009 6.91 7.5 6.52 7.06 6638500
1/12/2009 6.05 6.12 5.2 5.32 10743000
1/19/2009 5.95 6.08 5.3 5.4 14469000
1/26/2009 6.25 6.89 6.11 6.6 13789500
2/2/2009 7.05 7.25 6.66 6.75 6355500
2/9/2009 6.41 7 6.41 6.95 7958500
2/16/2009 6.5 6.64 6.35 6.43 7598000
2/23/2009 5.42 5.49 5.25 5.25 6608500
3/2/2009 5.64 5.65 5.37 5.38 4934000
3/9/2009 6.29 6.4 5.8 5.85 8018500
3/16/2009 6.5 7.09 6.5 6.51 15484500
3/24/2009 6.43 6.83 6.37 6.54 16736000
3/30/2009 7 7.65 7 7.5 20698000
4/6/2009 6.8 7.82 6.8 7.82 27004500
4/13/2009 7.3 7.79 7.25 7.55 7007500
4/20/2009 6.65 7.09 6.52 6.92 5288000
4/27/2009 6.02 6.99 6 6.99 13370000
5/4/2009 7.05 7.99 6.81 7.5 25437500
5/11/2009 8.36 8.44 8.02 8.1 8225500
5/18/2009 7.42 7.69 7.42 7.46 4971500
5/25/2009 7.48 7.6 7.35 7.38 2975000
6/1/2009 6.98 7.17 6.93 6.95 3924000
6/8/2009 7.15 7.29 7.1 7.2 1250500
6/15/2009 7.04 7.12 6.95 7.05 5096500
6/22/2009 7.08 7.3 7.05 7.07 5983000
6/29/2009 7.27 7.38 7.09 7.11 2856000
7/6/2009 7.02 7.39 7.02 7.17 17318500
7/13/2009 7.51 7.69 7.43 7.62 12851492
7/20/2009 7.67 7.8 7.4 7.46 5506621
7/27/2009 7.41 7.69 7.41 7.48 4507069
8/3/2009 7.51 7.9 7.51 7.59 4547639
8/10/2009 7.37 7.44 7.2 7.28 3031019
8/17/2009 7.33 7.58 7.33 7.44 2302834
8/24/2009 7.35 7.49 7.35 7.4 4606241
8/31/2009 7.4 7.69 7.4 7.46 6202534
9/7/2009 7.5 7.78 7.5 7.52 5080888
9/14/2009 7.38 7.75 7.35 7.67 26930433
9/24/2009 7.96 8.1 7.56 7.64 3236333
9/28/2009 7.46 7.6 7.45 7.54 5985189
10/5/2009 7.51 7.63 7.41 7.46 3217285
10/12/2009 7.32 7.54 7.3 7.35 3703754
10/19/2009 6.9 7.05 6.81 6.95 20475542
10/26/2009 8.7 9.15 8.7 8.76 20603232
11/2/2009 9.11 9.2 8.62 8.66 11806179
11/10/2009 8.78 8.92 8.59 8.68 4004128
11/16/2009 8.61 8.74 8.61 8.64 12034894
11/23/2009 9.1 9.33 8.91 9.25 5143023
12/1/2009 9.31 9.38 9.2 9.25 3403553
12/7/2009 9.37 9.42 9.3 9.34 2818350
12/14/2009 9.26 9.38 9.16 9.3 4130589
12/21/2009 9.34 9.5 9.22 9.37 1544270
12/29/2009 9.55 9.74 9.5 9.58 2339968
1/4/2010 11.01 11.75 11.01 11.1 9668590
1/11/2010 10.96 11.15 10.8 10.91 5741005
1/18/2010 12.2 13.03 12.2 13.03 32395164
1/25/2010 15.3 15.95 15.3 15.45 14044534
2/1/2010 13.92 14.92 13.57 14.88 17759276
2/8/2010 14.55 14.74 14.05 14.12 9454230
2/15/2010 14.16 14.5 14.12 14.17 5125498
2/22/2010 12.52 12.75 11.52 11.65 13199221
3/1/2010 11.35 12.01 11.25 11.59 11419291
3/8/2010 11.56 11.9 11.4 11.58 4789216
3/15/2010 11.37 11.5 11.1 11.16 4720381
3/22/2010 11.28 11.4 10.94 11 2562502
3/29/2010 11.06 11.25 11.02 11.15 30566222
4/5/2010 13.16 13.95 13.16 13.54 15185248
4/12/2010 13.2 13.44 12.91 12.99 4715971
4/19/2010 12.85 13.05 12.75 12.82 6819954
4/26/2010 12.07 12.07 11.6 11.62 4367510
5/3/2010 11.98 12 11.2 11.38 3565696
5/10/2010 11.59 11.7 11.25 11.31 3933682
5/17/2010 10.09 10.24 9.77 10.03 3904726
5/24/2010 9.14 9.4 8.99 9.16 4068502
5/31/2010 9.24 9.25 8.9 9.02 5874502
6/7/2010 9.22 9.63 9.1 9.48 4795296
6/14/2010 9.05 9.35 8.95 9.12 19645362
6/21/2010 10.81 11.19 10 10.42 5157041
6/29/2010 9.96 10.05 9.81 9.99 4809851
7/5/2010 11.65 12.39 11.65 12.07 25559950
7/12/2010 12.33 12.55 12 12.44 7835880
7/19/2010 12.28 12.74 12.28 12.47 11045415
7/26/2010 12.33 12.48 12.3 12.38 8850493
8/2/2010 12.43 12.55 12 12.04 6127969
8/9/2010 10.83 10.94 10.66 10.76 5015959
8/16/2010 10.61 10.82 10.48 10.62 2690047
8/23/2010 10.04 10.4 10.01 10.06 4299343
8/30/2010 10.61 10.75 10.35 10.4 1486178
9/6/2010 10.45 10.8 10.45 10.7 7594142
9/14/2010 10.9 11.18 10.9 10.96 2892225
9/20/2010 10.27 10.55 10.14 10.39 3557248
9/27/2010 10.2 10.44 10.2 10.23 2724046
10/4/2010 10.4 11 10.4 10.75 7406190
10/11/2010 10.81 10.98 10.53 10.6 8647893
10/18/2010 10.87 11.43 10.75 11.21 9567668
10/25/2010 10.7 10.89 10.58 10.65 11804936
11/1/2010 11.42 11.99 11.32 11.75 17450844
11/8/2010 10.98 11.4 10.9 11.24 17641911
11/15/2010 12.04 12.4 11.87 11.94 7917524
11/22/2010 12.06 12.49 11.95 12.06 15797233
11/29/2010 11.8 11.99 11.68 11.92 6335204
12/6/2010 11.47 11.49 11.2 11.26 2944439
12/13/2010 11.12 11.25 10.95 11.01 2301216
12/20/2010 11.21 11.46 11.21 11.26 5323767
12/27/2010 11.55 11.67 11.25 11.27 4456379
1/3/2011 11.24 11.33 11.16 11.27 5217794
1/10/2011 11.43 11.7 11.43 11.64 13515516
1/17/2011 10.95 11.18 10.92 11.02 2540572
1/24/2011 10.57 10.9 10.57 10.77 3943276
1/31/2011 10.25 10.33 10.05 10.11 2610546
2/7/2011 9.89 9.89 9.35 9.42 2852907
2/14/2011 9.59 9.6 9.3 9.33 2002004
2/21/2011 8.89 8.89 8.2 8.31 6190422
2/28/2011 9.91 10 9.76 9.84 1948777
3/7/2011 9.7 9.7 9.31 9.41 4950976
3/14/2011 9.22 9.55 9.22 9.33 1840981
3/21/2011 9.22 9.47 9.22 9.27 2659781
3/28/2011 9.3 9.39 9.22 9.25 2644385
4/4/2011 9.4 9.55 9.36 9.42 2462113
4/11/2011 8.67 8.89 8.48 8.72 2939616
4/18/2011 9.09 9.15 8.9 8.94 1871248
4/25/2011 8.52 8.6 8.45 8.55 1679494
5/2/2011 8.17 8.47 8 8.24 1384908
5/9/2011 8.2 8.3 8.1 8.15 966330
5/16/2011 8.05 8.19 8 8.07 14583599
5/23/2011 9.55 9.95 9.29 9.58 16717946
5/30/2011 9.66 9.91 9.54 9.83 7740077
6/6/2011 9.49 9.69 9.3 9.32 4057321
6/13/2011 9.3 9.55 9.3 9.33 6296714
6/20/2011 9.29 9.4 9.25 9.32 5370115
6/27/2011 9.05 9.2 9 9.05 2145998
7/4/2011 9.06 9.32 9.06 9.21 9346185
7/11/2011 9.32 9.5 9.21 9.24 2766761
7/18/2011 9.4 9.4 9.2 9.28 2674698
7/25/2011 8.67 8.99 8.66 8.85 2722736
8/1/2011 8.35 8.35 7.34 7.39 5281867
8/8/2011 7.55 8.05 7.55 7.6 3722038
8/15/2011 7.26 7.4 7.16 7.23 1135020
8/22/2011 7.3 7.3 7.1 7.29 932601
8/29/2011 7.5 7.59 7.4 7.48 1179350
9/5/2011 7.7 7.78 7.38 7.41 1140487
9/12/2011 7.33 7.53 7.29 7.31 1379021
9/19/2011 7.2 7.2 6.55 6.84 1770880
9/26/2011 7.1 7.25 7.1 7.14 1683595
10/3/2011 7.1 7.25 7.07 7.12 4274334
10/10/2011 7.4 7.4 7.15 7.2 2145481
10/17/2011 7.25 7.25 7.01 7.04 1841834
10/25/2011 6.75 7.39 6.67 7.09 2622195
10/31/2011 7 7.17 6.93 7.05 791768
11/10/2011 6.99 7.25 6.81 6.88 1262474
11/14/2011 7.03 7.28 7 7.2 4054457
11/21/2011 7.08 7.08 6.95 7.01 1221411
11/28/2011 7 7 6.81 6.89 1039143
12/7/2011 7 7 6.77 6.79 364774
12/12/2011 6.7 6.7 6.35 6.43 1946132
12/19/2011 6.85 6.85 6.7 6.75 433429
12/26/2011 6.61 6.61 6.53 6.6 2197174
1/2/2012 6.94 7.03 6.9 6.95 820338
1/9/2012 6.8 6.8 6.7 6.8 1576181
1/16/2012 7.15 7.25 7.06 7.15 3394375
1/23/2012 7.18 7.19 6.92 7.03 1626769
1/30/2012 6.7 6.85 6.56 6.66 2673048
2/6/2012 6.89 6.89 6.61 6.63 1788820
Comments