6/30/2014 28.93 29.25 28.8 29 380000
6/27/2014 29.15 29.5 28.76 29.21 184000
6/26/2014 29 29.47 28.75 29.14 316000
6/25/2014 28.7 29.34 28.65 28.73 1156500
6/24/2014 29.16 29.5 28.8 29.2 401500
6/23/2014 28.92 29.51 28.4 29.13 308000
6/20/2014 28.3 29.24 28.22 28.53 266000
6/19/2014 29.6 29.6 28.3 28.58 299000
6/18/2014 28.68 29.3 28.56 29.02 1012000
6/17/2014 28.75 28.95 28.25 28.39 331000
6/16/2014 28.75 29 28.38 28.51 232500
6/13/2014 29.1 29.2 28.9 28.99 244000
6/12/2014 29.69 29.69 29 29.01 663000
6/11/2014 29.5 30 29.4 29.49 5126000
6/10/2014 29.5 29.5 28.9 29.2 1490000
6/9/2014 29.85 29.9 29.34 29.48 199000
6/6/2014 30.23 30.98 29.51 29.84 935000
6/5/2014 30 30 29.54 29.8 206000
6/4/2014 30.5 30.5 29.3 29.67 1168500
6/3/2014 31.25 31.3 30 30.62 733000
6/2/2014 31.3 32 30.85 31.01 1674500
5/30/2014 30.6 31.4 30.5 31.22 1268000
5/29/2014 30.32 31 30.3 30.58 418500
5/28/2014 30.41 30.65 30.35 30.59 219500
5/27/2014 30.3 30.98 30.3 30.68 951500
5/26/2014 30.59 30.59 29.95 30.26 794000
5/23/2014 30.69 30.99 30 30.21 130000
5/22/2014 31.5 31.94 30.7 30.96 212000
5/21/2014 31.53 31.7 31.11 31.24 259000
5/20/2014 31.53 31.85 31.3 31.39 98000
5/19/2014 31.55 31.85 31.5 31.54 126500
5/16/2014 31.86 32 31.5 31.68 310500
5/15/2014 32 32.32 31.75 31.86 565500
5/14/2014 32 32.1 31.78 32 310500
5/13/2014 31.9 32.1 31.75 31.92 359000
5/12/2014 32.07 32.6 31.77 31.91 117500
5/9/2014 31.92 32.25 31.8 32.17 181500
5/8/2014 31.95 32.4 31.75 31.85 167000
5/7/2014 31.26 32.5 31.25 32.27 1672000
5/6/2014 32 32.3 31.75 31.99 148500
5/5/2014 32.69 32.7 31.91 32.2 652500
5/2/2014 32.27 32.73 32.11 32.65 372000
4/30/2014 31.85 32.75 31.5 32.33 3212000
4/29/2014 31.13 31.99 30.96 31.77 1613500
4/28/2014 31.76 31.76 31.21 31.25 123500
4/25/2014 31.55 31.9 31.22 31.72 1151000
4/24/2014 31.7 32.15 31.5 31.83 1045500
4/23/2014 32.48 32.8 31.9 32.01 3983000
4/22/2014 34.4 34.85 34.1 34.7 3545000
4/21/2014 34.05 34.38 34 34.22 2411000
4/18/2014 33.3 34.25 33 34.01 3543000
4/17/2014 33.3 33.58 33 33.3 3028000
4/16/2014 32.75 33.4 32.75 33.3 1763500
4/15/2014 32.65 32.84 32.4 32.73 1119000
4/14/2014 31.82 33.15 31.82 32.49 2500000
4/11/2014 32.31 32.34 31.8 32.03 2055000
4/10/2014 32.24 32.25 31.8 32.11 2417000
4/9/2014 32.48 32.49 31.8 32.13 1762000
4/8/2014 31.84 32.5 31.7 32.34 9067500
4/7/2014 31.59 31.82 31 31.7 7008000
4/4/2014 31.41 31.7 31.25 31.42 2008500
4/3/2014 31.52 31.74 31.45 31.6 1412000
4/2/2014 31.8 32 31.5 31.62 656500
4/1/2014 31.73 31.85 31.6 31.72 4100500
3/31/2014 31.95 31.95 31.4 31.48 1107500
3/28/2014 32.1 32.1 31.3 31.47 1601000
3/27/2014 32.44 32.91 31.26 31.7 6223000
3/26/2014 32.15 32.69 32.05 32.18 1402500
3/25/2014 30.7 32.12 30.7 31.97 4559500
3/24/2014 31.4 31.4 30.7 30.82 564500
3/21/2014 31.3 31.5 31 31.18 1078500
3/20/2014 31.6 31.8 31.25 31.32 2203000
3/19/2014 31.2 31.9 31 31.42 16190000
3/18/2014 30.7 31.24 30.7 31.23 1409000
3/17/2014 30.3 30.98 29.85 30.8 2655000
3/14/2014 29.7 30.05 29.61 29.99 1628000
3/13/2014 30.4 30.44 29.5 29.71 1294000
3/12/2014 30.2 30.5 30.04 30.24 810500
3/11/2014 29.88 30.5 29.52 30.45 3779500
3/10/2014 30.13 30.13 29.77 29.88 1025000
3/7/2014 30.24 30.4 29.95 30.15 2257000
3/6/2014 30 30.4 29.45 30.15 7878500
3/5/2014 28.99 29.95 28.99 29.84 9804500
3/4/2014 28.75 29.09 28.65 29 367500
3/3/2014 28.95 29.15 28.6 28.8 872000
2/28/2014 28.59 28.85 28.59 28.62 213000
2/27/2014 28.8 28.83 28.5 28.8 250500
2/26/2014 28.53 28.8 28.5 28.6 787000
2/25/2014 28.56 28.79 28.42 28.5 203500
2/24/2014 28.82 28.9 28.5 28.83 681500
2/21/2014 28.4 28.85 28.19 28.82 4460000
2/20/2014 28.5 28.7 27.85 28.02 400000
2/19/2014 28.9 28.94 28.35 28.47 291000
2/18/2014 28.65 28.9 28.47 28.68 491500
2/17/2014 28.74 28.91 28.52 28.65 468000
2/14/2014 28.8 29 28.75 28.86 207000
2/13/2014 29.29 29.5 28.53 28.9 1244000
2/12/2014 29.05 29.3 29 29.23 915000
2/11/2014 28.6 29.01 28.6 28.95 593500
2/10/2014 29 29.1 28.5 28.56 386500
2/7/2014 29.05 29.24 29.01 29.1 358000
2/6/2014 28.95 29.3 28.8 29.06 892000
2/4/2014 28.51 28.9 28.42 28.75 96000
2/3/2014 28.77 28.77 28.26 28.71 264500
1/31/2014 28.5 28.94 28.2 28.33 1335500
1/30/2014 28.65 28.65 28.45 28.5 331000
1/29/2014 28.95 28.95 28.6 28.64 2539500
1/28/2014 28.6 29.19 28.56 28.71 2549500
1/27/2014 29.01 29.01 28.6 28.85 1103000
1/24/2014 29.6 29.6 29 29.2 1045000
1/23/2014 28.7 29.58 28.7 29.21 2062500
1/22/2014 28.55 28.88 28.49 28.62 1214000
1/21/2014 28.85 28.85 28.5 28.54 694000
1/20/2014 28.7 28.8 28.52 28.64 665000
1/17/2014 28.99 29.25 28.4 28.6 1409000
1/16/2014 29.09 29.18 28.55 28.59 781000
1/15/2014 29 29.49 28.8 28.95 676000
1/13/2014 28.98 29.25 28.27 28.94 467000
1/10/2014 29.02 29.5 29 29.25 808000
1/9/2014 29.76 29.9 29.05 29.27 1627500
1/8/2014 29.99 29.99 29.6 29.7 467500
1/7/2014 30.15 30.15 29.65 29.7 993500
1/6/2014 30.24 30.38 29.68 30.16 2987500
1/3/2014 30.19 31 29.85 30.07 3693000
1/2/2014 29.3 29.87 29.3 29.87 14069500
1/1/2014 28.55 28.6 28.4 28.45 534000
12/31/2013 28.5 28.85 28.35 28.56 331500
12/30/2013 28.59 28.65 28.38 28.49 265500
12/27/2013 28.5 28.9 28.1 28.61 951000
12/26/2013 28.5 28.95 28.2 28.49 500000
12/24/2013 28.75 28.75 28.25 28.42 192500
12/23/2013 28.71 28.9 28.56 28.74 217500
12/20/2013 28.8 29.2 28.5 28.83 1583500
12/19/2013 28.75 28.99 28.5 28.63 1050500
12/18/2013 28.52 29 28.52 28.85 791000
12/17/2013 28.96 28.99 28.41 28.53 528000
12/16/2013 28.85 29.18 28.5 28.71 970500
12/13/2013 28.2 29 28 28.84 3327000
12/12/2013 27.9 28.45 27.75 27.99 1919500
12/11/2013 28.3 28.48 27.7 27.83 589500
12/10/2013 28.03 28.8 27.7 28.26 1554500
12/9/2013 28.94 28.94 28 28.03 1193000
12/6/2013 28.5 28.79 28.42 28.59 1581500
12/5/2013 28.5 28.89 28.5 28.81 106500
12/4/2013 29 29.22 28.51 28.57 402500
12/3/2013 29 29.12 28.8 29.02 884000
12/2/2013 28.7 29.18 28.65 28.73 1759000
11/29/2013 28.4 29.25 28.25 28.58 825500
11/28/2013 28.29 28.55 28.19 28.49 977000
11/27/2013 27.77 28.4 27.77 28.03 5241000
11/26/2013 27.99 27.99 27.3 27.86 812000
11/25/2013 27.69 27.9 27.4 27.83 959500
11/22/2013 27.3 27.94 27.25 27.51 2777500
11/21/2013 27.73 27.9 27.26 27.31 769000
11/20/2013 27.8 28.1 27.5 27.54 2738500
11/19/2013 27.5 27.97 27.41 27.61 2752000
11/18/2013 26.96 27.78 26.96 27.4 4521000
11/13/2013 27 27.25 26.75 26.93 1515000
11/12/2013 27.08 27.35 27 27.07 1618000
11/11/2013 27.42 27.5 27 27.09 1704000
11/8/2013 27.05 27.4 26.8 27.27 2321000
11/7/2013 27 27.3 26.7 26.97 3001500
11/6/2013 25.89 27.04 25.75 26.79 7235000
11/5/2013 25.55 25.8 25.5 25.8 514000
11/4/2013 25.5 25.99 25.4 25.5 557500
11/1/2013 25.9 26.25 25.52 25.83 1957000
10/31/2013 25.7 26.1 25.7 25.83 5882000
10/30/2013 25.6 25.75 25.5 25.65 1564500
10/29/2013 25.75 25.9 25.46 25.75 1229500
10/28/2013 25.75 25.9 25.5 25.72 953000
10/25/2013 25.02 25.77 24.95 25.52 1212500
10/24/2013 25.56 25.6 25.06 25.16 271000
10/23/2013 25.61 26 25.5 25.56 1138500
10/22/2013 24.81 25.9 24.81 25.64 1735000
10/21/2013 25.25 25.55 25 25.07 183000
10/14/2013 24.45 25.2 24.45 24.96 852500
10/11/2013 24.26 24.5 24.26 24.38 155500
10/10/2013 24.5 24.5 24 24.26 966000
10/9/2013 24.79 24.9 24.3 24.5 1583500
10/8/2013 25.12 25.12 24.6 24.8 407500
10/7/2013 25.5 25.5 25.16 25.19 172500
10/4/2013 25.65 25.8 25.5 25.55 799500
10/3/2013 25.85 26 25.51 25.65 677000
10/2/2013 25.75 26 25.51 25.98 607500
10/1/2013 25.8 26.5 25.5 25.61 3354000
9/30/2013 25.25 26 25.25 26 8958000
9/27/2013 25.73 25.89 25.65 25.74 1073500
9/26/2013 25.8 25.8 25.2 25.46 2032000
9/25/2013 26.24 26.24 25.5 25.54 2833000
9/24/2013 25.9 26.3 25.5 25.87 3870000
9/23/2013 26.02 26.49 26 26.02 792000
9/20/2013 25.75 26.5 25.75 26.36 4948500
9/19/2013 25.55 26.1 25.48 26.06 3910500
9/17/2013 26 26.24 25.5 25.66 3004000
9/16/2013 25.5 25.99 25.02 25.91 2276000
9/13/2013 25.5 25.8 25.5 25.66 1917500
9/12/2013 25.35 25.7 25.35 25.6 2071000
9/11/2013 24.4 25.39 24.4 25.32 4000500
9/10/2013 24.75 24.95 24.21 24.44 816500
9/9/2013 24.48 24.9 24.48 24.73 612500
9/6/2013 24.1 24.65 23.91 24.39 1720500
9/5/2013 23.99 24.1 23.8 24.03 588000
9/4/2013 23.87 24.18 23.4 23.71 1704500
9/3/2013 23.73 24.28 23.73 23.87 428500
9/2/2013 24 24.5 23.6 23.68 410500
8/30/2013 23.55 24.8 23.55 24.49 1130000
8/29/2013 24.3 24.47 23.8 24.02 493000
8/28/2013 24.3 24.49 23.9 24.04 1099000
8/27/2013 24.8 24.94 24 24.27 777500
8/26/2013 24.6 25.25 24.6 24.84 977500
8/23/2013 24.74 24.75 24.41 24.55 304500
8/22/2013 24.6 24.85 24.25 24.28 143500
8/21/2013 24.75 24.99 24.51 24.6 166500
8/20/2013 24.95 25.7 24.72 24.91 918500
8/19/2013 24.77 25.1 24.5 24.73 363000
8/16/2013 25.01 25.25 24.7 24.84 320500
8/15/2013 25.12 25.25 24.96 25.21 1317000
8/13/2013 25.4 25.59 25.05 25.12 2575000
8/12/2013 25.18 25.4 25 25.33 6064500
8/7/2013 24.95 25.25 24.6 24.83 1702500
8/6/2013 24.99 25.1 24.66 24.82 2856000
8/5/2013 25 25 24.25 24.79 1107000
8/1/2013 25.17 25.4 24.75 24.81 490500
7/31/2013 25.55 25.79 25.1 25.17 520500
7/30/2013 25.9 26 25.1 25.55 3707000
7/29/2013 25.26 26.1 25.2 25.77 2465500
7/26/2013 25.23 25.34 24.94 25.2 1051000
7/25/2013 25.25 25.4 24.75 24.92 915000
7/24/2013 25.45 25.45 25 25.28 1583500
7/23/2013 25.56 25.85 25.25 25.32 1415000
7/22/2013 25.4 25.85 25.4 25.78 748000
7/19/2013 25.2 25.74 25.1 25.58 4135000
7/18/2013 25.55 25.77 24.95 25 2568500
7/17/2013 25.5 25.94 25.25 25.69 5394000
7/16/2013 25.85 26.1 25.65 25.69 917000
7/15/2013 26.79 26.84 25.66 25.81 2784500
7/12/2013 26.38 26.99 26.38 26.56 1776500
7/11/2013 26.5 26.75 26.05 26.29 1297500
7/10/2013 26.76 27.25 26.25 26.39 5783000
7/9/2013 26.18 26.85 26 26.72 6905500
7/8/2013 25.9 26.26 25.82 25.93 3913500
7/5/2013 25.55 25.98 25.45 25.8 551500
7/4/2013 25.25 25.79 25.15 25.69 2430000
7/3/2013 25.41 25.55 25.11 25.16 5944500
7/2/2013 25.1 25.5 25.1 25.48 4708500
7/1/2013 24.96 25.5 24.96 25.02 2996000
6/28/2013 24.99 25 24 24.83 1996000
6/27/2013 24.98 25.1 24.6 24.94 632500
6/26/2013 24.48 25.01 24.4 24.83 3376000
6/25/2013 24.05 24.65 24 24.48 2439000
6/24/2013 24.55 24.7 23.9 24.05 1571500
6/21/2013 24.95 25 24.25 24.41 2383000
6/20/2013 25.05 25.4 24.95 25 579500
6/19/2013 25.05 25.55 25.03 25.13 1082000
6/18/2013 25.15 25.21 24.75 25.02 3090500
6/17/2013 25.55 25.65 24.96 25.05 4235000
6/14/2013 25.55 25.9 25.35 25.65 923000
6/13/2013 25.99 26 25.35 25.78 3767000
6/12/2013 26.01 26.38 25.75 25.99 2801000
6/11/2013 25.75 26.48 25.52 26.01 3555500
6/10/2013 26.09 26.5 25.62 25.83 5600500
6/7/2013 25.33 26.5 25.49 26.06 23347000
6/6/2013 24.51 25.64 24.51 25.33 5563000
6/5/2013 24.61 25.05 24.6 24.71 5278500
6/4/2013 24.05 25.23 24.01 24.7 5817500
6/3/2013 23.99 24.15 23.7 24.03 2119500
5/31/2013 23.55 24.04 23.5 23.99 2658000
5/30/2013 23.4 23.91 23.4 23.54 1236000
5/29/2013 23.45 23.67 23.3 23.51 1289000
5/28/2013 23.6 23.69 23.29 23.32 1359000
5/27/2013 23.94 23.94 23.4 23.45 454000
5/24/2013 23.9 24.07 23.5 23.65 896000
5/23/2013 23.6 24.19 23.55 23.75 8218500
5/22/2013 23.63 23.64 23.3 23.5 1856500
5/21/2013 23.46 23.65 23.15 23.49 3652500
5/20/2013 23.47 23.51 23.22 23.46 1288000
5/17/2013 23.7 23.74 23.47 23.5 322500
5/16/2013 23.75 23.84 23.39 23.56 856000
5/15/2013 23.51 23.8 23.1 23.51 701000
5/14/2013 23.86 24.04 23.35 23.54 3452000
5/13/2013 24.15 24.15 23.65 23.86 598000
5/10/2013 24 24.15 23.61 23.75 2803000
5/9/2013 23.4 24.04 23.33 23.99 5937500
5/8/2013 23.34 23.6 23.2 23.29 1775500
5/7/2013 23.35 23.5 23.2 23.34 302000
5/6/2013 23.6 23.8 23.33 23.35 496000
5/3/2013 23.6 23.8 23.5 23.62 410500
5/2/2013 23.5 23.8 23.41 23.67 1257000
4/30/2013 23.33 23.59 23.2 23.45 545000
4/29/2013 23.75 23.75 23.3 23.33 402500
4/26/2013 23.5 23.85 23.5 23.67 1469000
4/25/2013 23.5 23.98 23.49 23.9 1701000
4/24/2013 23.29 23.69 23.29 23.5 615500
4/23/2013 23.15 23.6 23.05 23.44 2964500
4/22/2013 22.69 23.2 22.4 23.12 984000
4/19/2013 22.51 22.69 22.3 22.48 332500
4/18/2013 21.76 22.6 21.75 22.51 803000
4/17/2013 21.5 22.05 21.4 21.99 1777500
4/16/2013 22 22 21.25 21.29 2234000
4/15/2013 22.58 22.8 21.61 21.96 755000
4/12/2013 22.63 22.9 22.5 22.58 1014500
4/11/2013 22.72 22.94 22.72 22.75 250500
4/10/2013 22.84 23.18 22.8 22.83 330000
4/9/2013 23.2 23.2 22.8 22.99 486000
4/8/2013 22.95 23.3 22.88 22.94 1556500
4/5/2013 22.8 23.15 22.4 22.9 1317000
4/4/2013 22.33 22.8 22.3 22.61 11220500
4/3/2013 22.5 22.7 22.3 22.33 745500
4/2/2013 22.5 22.85 22.36 22.72 567500
4/1/2013 22.51 22.95 22.5 22.55 1103000
3/29/2013 21.65 22.58 21.55 22.56 5728500
3/28/2013 21.71 21.85 21.45 21.51 310500
3/27/2013 21.85 22 21.71 21.77 335500
3/26/2013 22.2 22.2 21.76 21.8 487500
3/25/2013 22.5 22.7 22.16 22.23 153000
3/22/2013 22.51 22.6 22.25 22.31 503500
3/21/2013 22.22 22.8 22.22 22.51 1669500
3/20/2013 24 24.24 23.92 24 983000
3/19/2013 23.92 24.08 23.91 24 931000
3/18/2013 24 24 23.85 23.99 336000
3/15/2013 24.09 24.15 23.91 24 740500
3/14/2013 23.92 24.09 23.9 23.93 460500
3/13/2013 24 24.41 23.9 24.07 369000
3/12/2013 23.65 24.25 23.65 24.11 1121000
3/11/2013 24.15 24.21 23.6 23.84 352500
3/8/2013 24 24.19 23.9 23.99 274000
3/7/2013 24.38 24.38 24 24.04 572500
3/6/2013 24.4 24.5 24.1 24.14 350000
3/5/2013 24.1 24.55 24.1 24.45 808000
3/4/2013 24.12 24.39 24 24.13 407000
3/1/2013 23.87 24.69 23.87 24.39 2487500
2/28/2013 23.85 24 23.85 23.97 1124500
2/27/2013 23.9 24 23.65 23.84 534500
2/26/2013 23.95 24.12 23.8 23.82 754500
2/25/2013 24.3 24.5 23.75 23.9 2782500
2/22/2013 24.25 24.5 24.2 24.35 478000
2/21/2013 24.75 24.8 24.2 24.34 1234500
2/20/2013 24.58 24.99 24.5 24.72 1172000
2/19/2013 24.91 25.01 24.56 24.58 1422000
2/18/2013 25.2 25.29 24.93 24.97 6170000
2/15/2013 25.26 25.45 25.19 25.2 539000
2/14/2013 25.5 25.53 25.25 25.28 2186500
2/13/2013 25.45 25.7 25.42 25.46 1209000
2/12/2013 25.64 25.7 25.36 25.5 738000
2/11/2013 25.67 25.87 25.51 25.66 1884500
2/8/2013 25.79 25.99 25.6 25.67 581000
2/7/2013 25.8 25.9 25.66 25.72 220500
2/6/2013 25.85 25.9 25.61 25.84 1211500
2/4/2013 25.85 25.85 25.51 25.7 1052000
2/1/2013 25.8 25.95 25.6 25.64 608000
1/31/2013 26.1 26.1 25.67 25.93 2611000
1/30/2013 26.76 26.8 25.81 25.98 6035000
1/29/2013 25.95 26.64 25.95 26.5 2823500
1/28/2013 25.98 26.05 25.85 25.94 791000
1/24/2013 26.08 26.6 25.45 25.88 13392500
1/23/2013 25.91 26.15 25.7 25.8 1050500
1/22/2013 25.52 25.8 25.52 25.79 256500
1/21/2013 25.85 25.85 25.55 25.63 125500
1/18/2013 25.9 25.9 25.45 25.53 165000
1/17/2013 25.4 25.6 25.15 25.24 433000
1/16/2013 24.8 25.25 24.8 25.23 528500
1/15/2013 25.75 25.83 24.7 24.87 980000
1/14/2013 25.55 25.9 25.55 25.87 128500
1/11/2013 25.55 26.1 25.42 25.83 798500
1/10/2013 25.52 25.72 25.5 25.6 43000
1/9/2013 25.75 25.8 25.65 25.72 156000
1/8/2013 25.89 26 25.7 25.71 755000
1/7/2013 25.81 25.81 25.52 25.78 895000
1/4/2013 25.99 26.1 25.9 25.93 453500
1/3/2013 26.05 26.05 25.66 25.9 103000
1/2/2013 26.05 26.1 25 25.87 5027000
1/1/2013 26.25 26.3 26.01 26.09 149000
12/31/2012 26.48 26.5 26.18 26.4 596000
12/28/2012 26.74 26.75 26.45 26.48 294500
12/27/2012 26.84 26.9 26.5 26.6 3615000
12/26/2012 26.5 26.9 26.5 26.75 2031000
12/24/2012 26.57 26.65 26.35 26.56 578500
12/21/2012 26.5 26.89 26.5 26.57 1638500
12/20/2012 26.87 26.87 26.51 26.65 839500
12/19/2012 26.7 26.9 26.45 26.86 1431000
12/18/2012 26.2 26.74 26 26.55 2401500
12/17/2012 26.3 26.4 26 26.09 463000
12/14/2012 26.15 26.48 26.1 26.15 348500
12/13/2012 26.09 26.2 26 26.1 420000
12/12/2012 25.91 26.2 25.91 26 367500
12/11/2012 26.11 26.2 25.92 26.01 1778500
12/10/2012 26.43 26.73 26.01 26.24 760000
12/7/2012 26.88 26.88 26.4 26.43 484000
12/6/2012 26.6 26.85 26.3 26.66 2304000
12/5/2012 26.62 26.7 26.46 26.56 1237500
12/4/2012 26.6 26.7 26.31 26.43 1705500
12/3/2012 26.39 26.8 26.39 26.52 832500
11/30/2012 26.5 26.75 26.3 26.51 2183500
11/29/2012 26.15 26.59 26.01 26.49 3115000
11/28/2012 26.38 26.38 25.99 26.17 1984500
11/27/2012 25.8 26.5 25.8 26.09 4541500
11/26/2012 25.7 26 25.7 25.96 2612000
11/23/2012 25.71 25.95 25.6 25.63 389500
11/22/2012 25.83 25.9 25.51 25.71 1125000
11/21/2012 25.8 26.04 25.6 25.94 1164500
11/20/2012 25.39 25.9 25.39 25.8 1244500
11/19/2012 25.7 25.75 25.3 25.54 2063000
11/16/2012 25.95 25.95 25.7 25.76 931000
11/15/2012 26 26.15 25.65 25.78 521000
11/14/2012 26.05 26.19 25.95 26 679500
11/13/2012 26.25 26.44 26.05 26.16 751000
11/12/2012 26.24 26.5 25.95 26.37 3429500
11/8/2012 26.06 26.2 25.94 26.07 1904500
11/7/2012 26.15 26.3 25.8 25.98 3872500
11/6/2012 25.47 26.1 25.25 26 4965500
11/5/2012 26.15 26.24 25.5 25.62 2888500
11/2/2012 25.45 26.2 25.15 25.76 8478000
11/1/2012 25.18 25.73 25.1 25.21 4658000
10/31/2012 24.7 25.67 24.7 25.37 3456000
10/30/2012 25.15 25.15 24.7 24.79 295000
10/25/2012 24.99 25.4 24.75 25.34 4938000
10/24/2012 23.7 24.85 23.65 24.83 8103500
10/23/2012 23.34 23.75 23.17 23.67 1806500
10/22/2012 23.17 23.42 23.15 23.16 373000
10/19/2012 23.25 23.39 23.15 23.21 425000
10/18/2012 23.49 23.49 23.16 23.23 594500
10/17/2012 23.8 23.8 23.3 23.34 627000
10/16/2012 23.8 23.89 23.56 23.57 413000
10/15/2012 23.41 23.85 23.36 23.67 615500
10/12/2012 23.5 23.64 23.25 23.48 495500
10/11/2012 23.65 23.65 23.32 23.5 634500
10/10/2012 23.75 23.75 23.4 23.47 641000
10/9/2012 23.6 23.65 23.5 23.58 445000
10/8/2012 23.8 23.99 23.5 23.57 761000
10/5/2012 23.86 24.1 23.84 23.98 1251500
10/4/2012 24.22 24.29 23.85 23.93 3553500
10/3/2012 24.05 24.31 24 24.16 1615500
10/2/2012 24.05 24.29 23.91 24.07 1502000
10/1/2012 24.1 24.3 23.7 23.89 1412000
9/28/2012 23.69 24.25 23.69 24.16 2846000
9/27/2012 23.64 23.9 23.47 23.63 1561000
9/26/2012 24 24 23.51 23.56 411000
9/25/2012 23.98 24 23.76 23.86 264500
9/24/2012 24.18 24.25 23.82 23.89 1980000
9/20/2012 24.5 24.5 23.9 24 2489500
9/19/2012 24.3 24.74 24.03 24.42 6586500
9/18/2012 23.2 24.29 23.15 24.29 10101500
9/17/2012 23.13 23.29 23.1 23.14 343500
9/14/2012 23 23.3 23 23.16 658500
9/13/2012 23 23.18 22.9 23 670500
9/12/2012 22.83 23.14 22.8 22.94 797500
9/11/2012 23.23 23.23 22.76 22.82 603000
9/10/2012 23.03 23.24 23 23.03 988500
9/7/2012 23.1 23.47 23.1 23.15 1009500
9/6/2012 23.3 23.34 23.07 23.14 897500
9/5/2012 23.5 23.5 23.15 23.29 1157000
9/4/2012 23.68 23.74 23.43 23.46 462500
9/3/2012 23.65 23.75 23.45 23.56 633000
8/31/2012 23.45 23.99 23.45 23.63 2628000
8/30/2012 23.51 23.63 23.4 23.47 940000
8/29/2012 23.75 23.85 23.4 23.43 2191500
8/28/2012 24.05 24.05 23.5 23.62 4488500
8/27/2012 23.95 24.4 23.78 24.03 2302000
8/24/2012 23.8 24.29 23.72 23.96 2472000
8/23/2012 23.39 23.92 23.36 23.79 1017000
8/16/2012 23.7 23.74 23.31 23.39 1019000
8/15/2012 24 24.21 23.47 23.53 2178000
8/13/2012 24.4 24.75 23.76 23.96 3480000
8/10/2012 24.15 24.15 23.51 23.76 1383000
8/9/2012 24.02 24.4 24.02 24.06 837500
8/8/2012 23.75 24.2 23.75 24.02 1157000
8/7/2012 24.06 24.08 23.7 23.76 764000
8/6/2012 24.4 24.45 24 24.06 795000
8/3/2012 24.75 24.75 24.14 24.28 971500
8/2/2012 24.8 24.8 24.5 24.66 481500
8/1/2012 24.7 24.8 24.65 24.72 268000
7/31/2012 24.49 24.79 24.2 24.66 980500
7/30/2012 24.6 24.6 24.25 24.41 2561500
7/27/2012 24.55 24.6 24.21 24.47 1357000
7/26/2012 24.75 24.9 24.4 24.53 833500
7/25/2012 24.56 24.97 24.56 24.69 370500
7/24/2012 24.75 24.98 24.6 24.63 230500
7/23/2012 24.99 25.1 24.63 24.71 834000
7/20/2012 24.99 25.05 24.75 24.88 1916781
7/19/2012 25.15 25.15 24.85 24.93 1245256
7/18/2012 24.95 25.19 24.8 25.09 4202001
7/17/2012 25.24 25.24 24.85 24.9 1510676
7/16/2012 24.95 25.39 24.89 24.95 742315
7/13/2012 25.34 25.34 24.85 25 7423303
7/12/2012 25.12 25.34 25 25.09 1098701
7/11/2012 25.4 25.4 25.07 25.11 825527
7/10/2012 25.41 25.75 25.21 25.33 3491217
7/6/2012 25.1 25.65 25.06 25.45 4588736
7/5/2012 25.06 25.45 24.9 25.26 1759519
7/4/2012 25.41 25.48 24.92 25.05 2985681
7/3/2012 25.46 25.5 25.03 25.06 1533225
7/2/2012 24.84 25.39 24.76 25.23 4094825
6/29/2012 24.62 25.1 24.56 24.67 5499453
6/28/2012 24.6 24.75 24.5 24.56 1353849
6/27/2012 24.19 24.6 24.12 24.52 2609130
6/26/2012 24.38 24.4 24.05 24.19 337423
6/25/2012 24.6 24.68 24.25 24.28 280548
6/22/2012 24.19 24.84 23.92 24.66 2898201
6/21/2012 24.35 24.39 24 24.13 770597
6/20/2012 24.44 24.5 24.2 24.27 325181
6/19/2012 24.41 24.49 24.15 24.41 830456
6/18/2012 24.48 24.7 24.38 24.41 919371
6/15/2012 24.65 24.7 24.35 24.47 931115
6/14/2012 24.19 24.6 24 24.53 1195587
6/13/2012 24.12 24.35 23.85 23.91 1640492
6/12/2012 24.36 24.37 23.99 24.06 1746350
6/11/2012 24.5 24.63 24.31 24.36 587966
6/8/2012 24.3 24.7 23.9 24.23 2050732
6/7/2012 24.6 24.75 24.05 24.34 2739219
6/6/2012 24.69 24.97 24.4 24.48 2493563
6/5/2012 25.05 25.25 24.4 24.55 4561133
6/4/2012 24.6 25.23 24.45 24.93 8859544
6/1/2012 24.38 24.74 24.05 24.44 1711348
5/31/2012 24.24 24.49 24 24.15 3670288
5/30/2012 24.8 24.82 24.06 24.31 4325497
5/29/2012 25.05 25.28 24.64 24.79 6587643
5/28/2012 24.4 25.04 24.15 24.86 4181891
5/25/2012 24 24.65 23.9 24.14 3251827
5/24/2012 24.5 24.89 23.57 23.74 7279103
5/23/2012 24.7 25.18 24.4 24.63 4527845
5/22/2012 23.55 24.68 23.55 24.68 3574986
5/21/2012 23.51 23.85 23.5 23.51 370525
5/18/2012 24.45 24.45 23.53 23.63 2123736
5/17/2012 24.8 24.8 23.55 24.22 3305732
5/16/2012 25.2 25.5 24.32 24.48 4763647
5/15/2012 25.4 25.6 25.2 25.24 2494080
5/14/2012 25.24 25.59 24.7 25.11 4305601
5/11/2012 26.18 26.2 24.9 25.06 16359275
5/10/2012 27.56 28.23 26 26.14 23424352
5/9/2012 25.7 26.89 25.55 26.89 11233555
5/8/2012 25.46 25.85 25.3 25.61 6618859
5/7/2012 25.6 25.92 25 25.49 7640331
5/4/2012 25.5 25.78 25.2 25.43 10770123
5/3/2012 24.64 25.51 24.6 25.3 13049437
5/2/2012 23.06 24.41 23.06 24.4 12275250
4/30/2012 22.63 23.31 22.4 23.25 2781481
4/25/2012 23 23.05 22.51 22.55 1020566
4/24/2012 23.1 23.25 22.85 22.9 2016730
4/23/2012 22.65 23.14 22.58 22.95 1476215
4/20/2012 22.74 22.98 22.36 22.68 1835666
4/19/2012 23.38 23.89 23.01 23.69 3825288
4/18/2012 23.11 23.65 23.11 23.38 3014650
4/16/2012 22.31 22.9 22.31 22.57 1958870
4/13/2012 22.95 23.12 22.3 22.39 3327963
4/12/2012 23.05 23.05 22.67 22.85 2100498
4/11/2012 23.55 23.64 22.8 23.05 3998480
4/10/2012 22.84 23.75 22.95 23.38 6393113
4/9/2012 23.25 23.46 22.7 22.84 2291295
4/6/2012 22.91 23.5 22.91 23.16 2297750
4/5/2012 23.58 23.58 23 23.04 2167372
4/4/2012 23.6 23.95 23.25 23.43 3885319
4/3/2012 23.75 24.16 23.25 23.55 7757275
4/2/2012 23.61 23.99 23.5 23.63 2192962
3/30/2012 23.25 23.9 23.25 23.72 2161622
3/29/2012 23.56 23.95 23.11 23.31 3104979
3/28/2012 23.22 24.05 23 23.56 7712493
3/27/2012 22.9 23.41 22.9 23.22 1537148
3/26/2012 22.68 23.23 22.8 23.17 2306079
3/22/2012 22.99 23 22.49 22.68 2366275
3/21/2012 23.6 23.75 22.7 22.95 2439598
3/20/2012 22.51 23.18 22.51 23.06 1933014
3/19/2012 23.75 23.75 22.48 22.66 4585704
3/16/2012 24.4 24.5 23.51 23.61 2304432
3/15/2012 24.7 24.99 24.1 24.38 4738704
3/14/2012 25.01 25.3 24.44 24.61 8027177
3/13/2012 24.89 25.23 24.5 24.9 8185443
3/12/2012 26.49 26.5 24.33 24.51 21825798
3/9/2012 25.38 26.3 25 25.61 23553508
3/8/2012 24.98 25.32 24.9 25.23 9706598
3/7/2012 25.07 25.6 24.76 24.86 9451388
3/5/2012 25.74 26.09 25.45 25.57 8254091
3/2/2012 24.35 25.45 24.35 25.45 19354964
3/1/2012 23.9 24.39 23.51 24.24 8224908
2/29/2012 23.5 24 23.36 23.89 5439674
2/28/2012 23.52 23.8 23.3 23.34 2793876
2/27/2012 23.9 24.08 23.51 23.59 1983135
2/24/2012 24.1 24.18 23.51 23.74 7295346
2/23/2012 24.1 24.47 23.66 23.84 10018773
2/22/2012 24.05 24.38 23.82 24 9700903
2/21/2012 23.8 24.26 23.35 23.97 9528795
2/20/2012 24.1 24.15 23.56 23.69 2988257
2/17/2012 24.18 24.65 23.8 23.93 7767230
2/16/2012 23.6 24.15 23.52 23.98 8893590
2/15/2012 22.89 23.68 22.76 23.47 9529116
2/14/2012 22.6 23.15 22.6 22.7 6122875
2/13/2012 22.56 22.95 22.4 22.5 2013108
2/10/2012 22.28 22.95 22.1 22.65 8024158
2/9/2012 22.45 22.59 22 22.13 3166634
2/8/2012 22.48 22.98 22.25 22.34 6348283
2/7/2012 22.5 22.63 22 22.48 4292791
2/6/2012 22.35 22.7 22.2 22.41 3720504
2/3/2012 22.6 22.7 22.17 22.25 3682078
2/2/2012 22 22.72 21.82 22.48 6373050
2/1/2012 22.14 22.45 21.92 21.95 2324824
1/31/2012 21.45 22.05 21.32 21.94 1791754
1/30/2012 21.75 21.95 21.2 21.42 1472216
1/27/2012 21.37 21.99 20.95 21.81 4312358
1/26/2012 22.14 22.36 21.2 21.35 4362124
1/25/2012 22.25 22.55 22.09 22.19 3906353
1/24/2012 22.53 22.85 22.11 22.18 8750797
1/23/2012 23.18 23.29 22.14 22.53 10584091
1/20/2012 22.85 23.2 22.41 22.5 7747116
1/19/2012 23.35 23.56 22.4 22.66 5409396
1/18/2012 23.29 23.5 23.12 23.28 4561221
1/17/2012 23.05 23.29 23.01 23.22 3676389
1/16/2012 23 23.22 22.9 22.95 3346682
1/13/2012 22.95 23.15 22.8 22.87 2256770
1/12/2012 22.71 23 22.52 22.96 1909950
1/11/2012 22.75 22.94 22.51 22.83 1106796
1/10/2012 22.7 23.15 22.14 22.78 2494080
1/9/2012 23.15 23.23 22.6 22.66 2704926
1/6/2012 23.8 24.19 22.83 23.01 5222206
1/5/2012 23.31 23.5 23.11 23.2 877092
1/4/2012 23.92 24 23.31 23.46 2288040
1/3/2012 23.8 24.03 23.45 23.85 4816968
1/2/2012 22.76 23.94 22.72 23.84 9985940
12/30/2011 22.99 23.01 22.46 22.92 1720522
12/29/2011 22.61 23.09 22.55 22.91 1520344
12/28/2011 22.92 23.01 22.31 22.54 5193644
12/27/2011 23.1 23.2 22.82 22.96 3304155
12/26/2011 23.23 23.36 22.98 23.12 3381478
12/23/2011 23.22 23.36 22.99 23.16 4793037
12/22/2011 22.85 23.27 22.8 23.17 3354550
12/21/2011 22.63 23.21 22.35 22.82 8869458
12/20/2011 21.5 22.49 21.06 22.49 3602345
12/19/2011 21.6 22 21.31 21.42 1787734
12/16/2011 21.3 21.33 20.76 21.26 2924263
12/15/2011 22 22 21 21.5 5991996
12/14/2011 22.2 22.4 21.69 22.1 3256595
12/13/2011 23.57 23.5 22.4 22.4 5751271
12/12/2011 23.57 24 23.5 23.57 2620300
12/9/2011 23.14 23.75 22.82 23.57 11290509
12/8/2011 22.44 23.35 22.15 23.14 3608729
12/7/2011 22.8 23.3 22.27 22.44 1944265
12/2/2011 23 23.08 22.21 22.8 2047286
12/1/2011 23.12 23.5 22.91 23 1039120
11/30/2011 22.95 23.57 22.78 23.12 4148594
11/29/2011 22.19 23.21 22.2 22.95 5459350
11/28/2011 22.56 22.45 21.8 22.19 2691180
11/25/2011 23.03 23.01 22.5 22.56 723573
11/24/2011 22.57 23.14 22.5 23.03 3070168
11/23/2011 22.78 23.05 22.45 22.57 1363654
11/22/2011 23.01 23.17 22.55 22.78 2327677
11/21/2011 23.05 23.32 22.91 23.01 1582268
11/18/2011 23.16 23.3 22.35 23.05 7301127
11/17/2011 23.86 24.05 23.1 23.16 4735720
11/16/2011 24.35 24.6 23.82 23.86 6538046
11/15/2011 24 24.79 24.11 24.35 6532880
11/14/2011 23.79 24.25 23.91 24 1693417
11/11/2011 24.04 24.29 23.76 23.79 1098801
10/31/2011 25.26 26.52 26.52 26.52 1073800
10/28/2011 24.33 25.51 24.45 25.26 5738642
10/27/2011 24.25 24.75 24.2 24.33 9170263
10/26/2011 24.65 24.82 23.52 24.25 17300236
10/25/2011 24.07 25 24.01 24.65 10017736
10/21/2011 23.39 24.53 22.25 24.07 21175424
10/20/2011 24.22 24.65 23.02 23.39 8148410
10/19/2011 24.38 25.34 23.17 24.22 16765339
10/17/2011 22.76 23.89 22.95 23.89 7586262
10/14/2011 21.99 22.95 21.99 22.76 11804869
10/13/2011 21 22 21.18 21.99 11747232
10/11/2011 20.36 21.37 20.31 21.26 11953602
10/10/2011 19.63 20.62 20.21 20.36 12145035
10/7/2011 19.51 19.9 19.5 19.63 2451104
10/6/2011 19.69 20.19 19.48 19.51 2749703
10/5/2011 19.98 20.39 19.6 19.69 6448990
10/4/2011 18.98 19.98 19.3 19.98 9213707
10/3/2011 18.85 19.26 18.76 18.98 6980734
9/30/2011 18.38 19.1 18.41 18.85 9458093
9/29/2011 18.65 18.94 18.3 18.38 8962723
9/28/2011 17.79 18.79 17.65 18.65 11533386
9/27/2011 17.22 17.88 17.45 17.79 2434867
9/26/2011 17.77 17.61 16.77 17.22 7613779
9/23/2011 17.18 18.09 16.8 17.77 10670898
9/22/2011 17.44 17.4 17.1 17.18 607729
9/21/2011 17.3 17.6 17.3 17.44 1757333
9/20/2011 17.15 17.4 17.1 17.3 839335
9/19/2011 17.37 17.4 17.14 17.15 241634
9/16/2011 17.28 17.4 17.15 17.37 1647851
9/15/2011 17.17 17.52 17.2 17.28 2742541
9/14/2011 17.02 17.4 16.96 17.17 2326291
9/13/2011 16.82 17.15 16.8 17.02 510142
9/12/2011 17.02 17.19 16.6 16.82 1751516
9/9/2011 17.3 17.5 17 17.02 1335607
9/8/2011 17.1 17.72 17.15 17.3 7248881
9/7/2011 17.16 17.48 16.9 17.1 6305990
8/30/2011 16 16.59 15.99 16.3 1212767
8/29/2011 15.9 16.05 15.32 16 738882
8/25/2011 16.15 16.05 15.71 15.9 901524
8/24/2011 16.27 16.7 15.9 16.15 2373009
8/23/2011 16.47 16.59 16.2 16.27 334945
8/22/2011 15.95 16.65 15.75 16.47 1311976
8/19/2011 16.23 16.1 15.88 15.95 2890758
8/18/2011 16.32 16.75 16.12 16.23 2992044
8/17/2011 15.32 16.32 15.35 16.32 7763385
8/16/2011 15.4 15.55 15.17 15.32 394100
8/15/2011 15.6 15.64 15.31 15.4 247905
8/12/2011 15.43 15.75 15.38 15.6 1761273
8/11/2011 15.5 15.65 15 15.43 1426902
8/10/2011 14.96 15.9 15.4 15.5 3207235
8/9/2011 15.58 15.46 14.8 14.96 1128240
8/8/2011 14.98 15.7 14.31 15.58 1956693
8/5/2011 15.77 15.6 14.77 14.98 2527808
8/4/2011 15.85 16.1 15.59 15.77 1165883
8/3/2011 16.32 16.3 15.75 15.85 1431221
8/2/2011 16.34 16.4 16.21 16.32 361020
7/28/2011 16.23 16.69 15.91 16.2 3110513
7/27/2011 16.58 16.89 16.15 16.23 1951452
7/26/2011 16.74 17 16.5 16.58 979166
7/25/2011 16.95 17.19 16.66 16.74 2383316
7/22/2011 17.13 17.39 16.9 16.95 4432921
7/21/2011 17.07 17.58 17 17.13 6206237
7/20/2011 17.09 17.29 16.9 17.07 1985574
7/19/2011 16.82 17.6 16.85 17.09 9600460
7/18/2011 16.41 17.1 16.55 16.82 3168238
7/15/2011 15.72 16.62 15.8 16.41 3298294
7/14/2011 15.4 15.85 15.4 15.72 383678
7/13/2011 15.4 15.75 15.4 15.54 808013
7/12/2011 15.53 15.7 15.25 15.31 1545562
7/11/2011 15.85 15.88 15.6 15.65 256976
7/8/2011 15.85 15.98 15.79 15.81 348943
7/7/2011 15.91 16.1 15.81 15.91 599060
7/6/2011 16.06 16.25 15.9 16 634186
7/5/2011 16.22 16.4 15.9 16.04 10029603
7/4/2011 16.8 16.85 15.75 16.19 1934182
7/1/2011 16.7 16.83 16.23 16.58 3733887
6/30/2011 16.16 17.05 16.1 16.64 7947523
6/29/2011 15.88 16.5 15.8 16.08 5265030
6/28/2011 15.88 16.2 15.55 15.68 3023464
6/27/2011 14.8 15.89 14.8 15.89 9695130
6/24/2011 14.89 15.09 14.81 14.89 4188616
6/23/2011 14.5 14.89 14.5 14.83 3295992
6/22/2011 14.55 14.64 14.33 14.52 2282087
6/21/2011 14.2 14.5 14.2 14.46 1430509
6/20/2011 14.4 14.55 14.05 14.16 780070
6/17/2011 14.6 14.6 14.41 14.55 957142
6/16/2011 14.53 14.65 14.4 14.43 569518
6/15/2011 14.78 14.85 14.5 14.57 4122062
6/14/2011 14.31 14.7 14.31 14.61 1328656
6/13/2011 14.78 14.9 14.4 14.5 1598096
6/10/2011 14.55 14.95 14.5 14.75 7879180
6/9/2011 14.4 14.69 14.35 14.52 5166165
6/8/2011 13.8 14.43 13.8 14.31 40118412
6/7/2011 13.65 13.85 13.55 13.71 1801438
6/6/2011 13.4 13.9 13.2 13.59 5990911
6/3/2011 13.55 13.85 13.32 13.55 3080224
6/2/2011 13.49 13.59 13.36 13.44 2981528
6/1/2011 12.94 13.75 12.94 13.46 8691396
5/31/2011 12.76 12.94 12.75 12.9 348035
5/30/2011 12.78 13.08 12.75 12.9 2544684
5/27/2011 12.8 12.84 12.5 12.8 252911
5/26/2011 12.8 12.9 12.62 12.79 232459
5/25/2011 12.4 12.84 12.35 12.73 585998
5/24/2011 12.35 12.43 12.32 12.4 164173
5/23/2011 12.21 12.4 12.2 12.35 93687
5/20/2011 12.35 12.4 12.2 12.4 149101
5/19/2011 12.35 12.4 12.31 12.35 39350
5/18/2011 12.4 12.4 12.3 12.35 115446
5/17/2011 12.4 12.49 12.31 12.4 273732
5/16/2011 12.45 12.45 12.1 12.28 389818
5/13/2011 12.6 12.6 12.41 12.45 231091
5/12/2011 12.52 12.63 12.52 12.54 111266
5/11/2011 12.59 12.64 12.55 12.56 468716
5/10/2011 12.5 12.6 12.5 12.55 136330
5/9/2011 12.8 12.8 12.51 12.54 305076
5/6/2011 12.72 12.75 12.41 12.67 348692
5/5/2011 12.55 12.75 12.55 12.71 877566
5/4/2011 12.86 12.87 12.33 12.45 455960
5/3/2011 12.65 12.97 12.51 12.83 3991649
5/2/2011 12.72 12.9 12.46 12.65 1346729
4/29/2011 12.88 13.04 12.7 12.75 795645
4/28/2011 12.9 12.9 12.6 12.7 545256
4/27/2011 12.75 13.07 12.67 12.84 543465
4/26/2011 12.8 12.85 12.65 12.71 365468
4/25/2011 12.9 12.9 12.76 12.76 190633
4/22/2011 12.96 13.04 12.85 12.86 376532
4/21/2011 13.1 13.15 12.85 12.94 410991
4/20/2011 12.99 13.15 12.85 13.05 340792
4/19/2011 13 13 12.86 12.89 230800
4/18/2011 13.08 13.19 12.91 12.99 117301
4/15/2011 13.05 13.24 12.91 13.05 352193
4/14/2011 13.05 13.29 12.91 13.09 1518345
4/13/2011 13.06 13.1 12.95 13 395022
4/12/2011 13.06 13.11 13.01 13.06 370963
4/11/2011 13.18 13.22 13.1 13.14 304051
4/8/2011 13.2 13.29 13.16 13.23 316322
4/7/2011 13.2 13.25 13.04 13.15 458965
4/6/2011 13.25 13.4 13.13 13.16 731962
4/5/2011 13.03 13.25 12.98 13.22 713652
4/4/2011 13.35 13.44 13.03 13.06 569772
4/1/2011 13.4 13.49 13.25 13.32 533975
3/31/2011 13.43 13.59 13.3 13.38 1336115
3/30/2011 13.3 13.6 13 13.43 3212165
3/29/2011 13.49 13.55 13.15 13.22 2115030
3/28/2011 13.02 13.53 13.02 13.31 8097009
3/25/2011 12.8 13.13 12.71 13.02 2344492
3/24/2011 12.73 12.85 12.51 12.73 506656
3/22/2011 12.6 12.95 12.55 12.61 1595516
3/21/2011 12.7 12.75 12.51 12.55 536759
3/18/2011 13.1 13.24 12.7 12.76 3379464
3/17/2011 12.48 13.3 12.35 13.1 10437294
3/16/2011 12.4 12.55 12.12 12.3 830462
3/15/2011 12.62 12.84 12.05 12.26 3771827
3/14/2011 12.33 12.95 12.33 12.57 4259298
3/11/2011 12.12 12.48 11.8 12.33 2750935
3/10/2011 12.47 12.6 12.08 12.16 1966296
3/9/2011 12 12.88 12 12.35 7696773
3/8/2011 11.95 12.03 11.75 11.91 377697
3/7/2011 12.09 12.2 11.87 11.89 791527
3/4/2011 11.95 12.08 11.82 11.97 2634790
3/3/2011 11.99 12.3 11.8 11.91 1887878
3/2/2011 12.1 12.1 11.7 11.99 961029
3/1/2011 11.6 12 11.53 11.97 869444
2/28/2011 10.95 11.88 10.95 11.64 1003107
2/25/2011 10.91 11.36 10.75 10.88 3191746
2/24/2011 11.15 11.55 11.12 11.17 966746
2/23/2011 11.32 11.42 11.1 11.21 284907
2/22/2011 11.62 11.69 11.25 11.32 630332
2/21/2011 11.8 11.9 11.61 11.66 357753
2/18/2011 11.98 11.98 11.5 11.9 317769
2/17/2011 11.99 12.03 11.8 11.88 420125
2/15/2011 11.95 12.4 11.8 11.91 2315470
2/14/2011 11.6 11.9 11.4 11.85 1638439
2/11/2011 11.96 11.96 11.7 11.75 985900
2/10/2011 11.99 12 11.9 11.97 619384
2/9/2011 12.05 12.05 11.9 11.91 1851377
2/8/2011 12.12 12.12 11.96 12.02 246473
2/7/2011 11.99 12.15 11.97 12.11 436165
2/4/2011 11.9 12.2 11.9 11.98 1451360
2/3/2011 11.56 11.97 11.5 11.87 1305209
2/2/2011 11.14 11.96 11.02 11.48 3001921
2/1/2011 11.64 11.64 10.7 10.96 1401440
1/31/2011 11.8 12.04 11.4 11.49 1118046
1/28/2011 11.95 11.95 11.71 11.82 301185
1/27/2011 11.85 11.95 11.77 11.87 1120360
1/26/2011 11.99 12.09 11.66 11.7 1058984
1/25/2011 12.19 12.28 11.84 11.87 620023
1/24/2011 12.41 12.45 12 12.06 1298051
1/21/2011 12.3 12.61 12.21 12.28 5092278
1/20/2011 12.3 12.42 12.1 12.27 3935612
1/19/2011 12.48 12.5 12.15 12.23 1120787
1/18/2011 12.35 12.64 12.1 12.4 6090316
1/17/2011 12.1 12.45 12.02 12.24 9553693
1/14/2011 11.59 12 11.46 11.97 10113240
1/13/2011 11.52 11.67 11.37 11.51 1421032
1/12/2011 11.62 11.79 11.39 11.66 3614839
1/11/2011 11.15 11.8 11.1 11.65 7402229
1/10/2011 11.2 11.39 11.14 11.18 546407
1/7/2011 11.07 11.25 11 11.21 1920137
1/6/2011 11 11.1 10.85 11.07 782568
1/5/2011 11.2 11.3 10.95 10.97 1764468
1/4/2011 10.66 11.25 10.6 11.18 2406673
1/3/2011 10.99 10.99 10.56 10.67 468484
12/31/2010 10.9 11.34 10.77 11.28 5629712
12/30/2010 10.99 11.04 10.75 10.94 1095717
12/29/2010 10.9 11.18 10.75 10.89 1005958
12/28/2010 10.65 11.39 10.55 10.99 6311919
12/27/2010 9.98 10.89 9.98 10.8 4489379
12/24/2010 9.6 10.02 9.16 9.98 6248824
12/23/2010 9.72 9.72 9.36 9.39 4728472
12/22/2010 9.65 9.72 9.55 9.57 749495
12/21/2010 9.75 9.8 9.6 9.61 348577
12/20/2010 9.75 9.94 9.52 9.54 1166422
12/15/2010 9.75 9.9 9.72 9.8 540933
12/14/2010 9.9 9.96 9.75 9.8 159640
12/13/2010 9.98 9.98 9.78 9.85 519518
12/10/2010 10.1 10.1 9.8 9.86 129626
12/9/2010 10.14 10.14 9.8 10 3741151
12/8/2010 9.79 10.21 9.75 10.11 5000963
12/7/2010 9.73 9.8 9.6 9.65 823205
12/6/2010 10.23 10.23 9.21 9.47 4557737
12/3/2010 10.04 10.25 9.85 10.18 830704
12/2/2010 10.01 10.05 9.91 10 283814
12/1/2010 9.71 10.24 9.65 10.18 3133262
11/30/2010 9.65 9.85 9.65 9.71 232689
11/29/2010 9.8 9.92 9.65 9.69 380690
11/26/2010 9.99 9.99 9.75 9.79 271857
11/25/2010 9.99 10.01 9.85 9.94 976688
11/24/2010 9.89 9.99 9.8 9.92 632653
11/23/2010 9.85 9.92 9.79 9.84 254852
11/22/2010 9.65 10 9.62 9.91 581180
11/16/2010 9.99 9.99 9.7 9.74 735959
11/15/2010 9.82 9.98 9.81 9.86 58143
11/12/2010 10.13 10.2 9.8 9.87 2189647
11/11/2010 10 10.29 9.92 10.05 3004374
11/10/2010 9.8 9.95 9.75 9.9 678781
11/8/2010 9.8 9.9 9.75 9.78 439618
11/5/2010 9.8 9.8 9.61 9.71 235513
11/4/2010 9.75 9.78 9.61 9.72 263370
11/3/2010 9.6 9.73 9.5 9.66 364469
11/2/2010 9.52 9.68 9.5 9.6 262252
11/1/2010 9.6 9.7 9.5 9.56 3953931
10/29/2010 9.52 9.81 9.5 9.54 1157321
10/28/2010 9.7 9.85 9.55 9.62 521614
10/27/2010 9.96 9.96 9.67 9.74 381638
10/26/2010 10.05 10.05 9.55 9.7 1071553
10/25/2010 9.85 10.1 9.85 10 2664798
10/22/2010 10.01 10.15 9.87 9.91 1167897
10/21/2010 9.85 10.11 9.72 9.96 3766421
10/20/2010 9.5 9.95 9.42 9.85 2134716
10/19/2010 10.33 10.5 9.55 9.6 6008500
10/18/2010 10.55 10.64 10.35 10.55 54231
10/15/2010 10.55 10.8 10.17 10.61 121219
10/14/2010 10.6 10.7 10.5 10.58 60798
10/13/2010 10.55 10.74 10.53 10.58 21490
10/12/2010 10.54 10.8 10.54 10.62 1199408
10/11/2010 10.55 10.88 10.41 10.54 1554786
10/8/2010 10.25 10.55 10.25 10.33 75194
10/7/2010 10.45 10.45 10.01 10.35 215496
10/6/2010 10.7 10.7 10.25 10.37 68957
10/5/2010 10.87 10.9 10.51 10.55 59072
10/4/2010 10.71 11.2 10.7 10.75 134162
10/1/2010 11.05 11.1 10.9 11.02 39049
9/30/2010 10.9 11.3 10.9 11.24 436745
9/29/2010 11.13 11.17 10.86 11.13 661525
9/28/2010 11.14 11.14 10.9 10.93 124693
9/27/2010 11.45 11.5 10.86 10.94 425709
9/24/2010 10.75 11.74 10.7 11.68 2844262
9/23/2010 10.1 11 9.91 10.76 1276184
9/22/2010 10.02 10.44 9.8 10.22 824791
9/21/2010 9.6 10.2 9.5 10.2 536936
9/20/2010 9.75 9.75 9.27 9.55 536948
9/17/2010 9.65 10 9.52 9.63 141870
9/16/2010 10.02 10.12 9.49 9.97 888115
9/15/2010 10.5 10.5 9.51 10 490163
9/14/2010 9.85 10.48 9.75 10.36 501149
9/9/2010 9.9 10.01 9.6 9.87 198961
9/8/2010 9.3 10.17 9.25 9.88 384058
9/7/2010 9.26 9.26 9.11 9.17 31586
9/6/2010 9.5 9.5 9.2 9.25 197403
9/3/2010 9.5 9.6 9.4 9.47 84903
9/2/2010 9.42 9.6 9.2 9.58 106241
9/1/2010 9.5 9.6 9.25 9.41 222978
8/31/2010 9.5 9.75 9.46 9.6 778019
8/30/2010 9.75 9.9 9.25 9.35 128368
8/27/2010 9.7 9.78 9.31 9.56 148735
8/26/2010 9.7 9.7 9.02 9.44 272531
8/25/2010 10.18 10.28 9.3 9.85 281748
8/24/2010 10.45 10.45 9.9 10.02 97340
8/23/2010 10.44 10.5 10.25 10.42 142499
8/20/2010 10.3 10.65 10.1 10.25 316705
8/19/2010 10.15 10.25 10.01 10.24 121520
8/18/2010 10.65 10.75 9.85 9.91 261799
8/17/2010 10.45 10.47 9.92 10.36 441128
8/16/2010 11.23 11.23 10 10 280877
8/13/2010 11.34 11.34 10.9 11 288034
8/12/2010 11.05 11.37 10.8 11.01 569415
8/11/2010 11.4 11.45 11.11 11.29 95756
8/10/2010 11.49 11.49 10.76 11.1 416131
8/9/2010 11.75 11.8 11 11.25 276111
8/6/2010 11.98 11.98 11.74 11.82 205217
8/5/2010 11.99 12.04 11.86 12 188853
8/4/2010 12 12.04 11.88 11.98 283082
8/3/2010 12 12.05 11.91 12.01 177877
8/2/2010 12.1 12.1 11.75 12.03 499300
7/30/2010 11.51 12.46 11.5 12.21 23629984
7/29/2010 11.49 11.6 11.3 11.46 258608
7/28/2010 11.5 11.52 11.25 11.49 946366
7/27/2010 11.2 11.63 11.2 11.57 820376
7/26/2010 11.29 11.41 11.15 11.2 37635
7/23/2010 11.11 11.45 11.11 11.29 166943
7/22/2010 11.35 11.5 11.2 11.21 147116
7/21/2010 11.73 11.73 11.4 11.46 186180
7/20/2010 11.63 11.7 11.41 11.66 105259
7/19/2010 11.79 11.79 11.45 11.49 87221
7/16/2010 11.65 11.67 11.41 11.57 1001545
7/15/2010 11.84 11.84 11.65 11.66 120102
7/14/2010 11.8 11.87 11.7 11.72 106611
7/13/2010 11.94 11.94 11.75 11.76 53372
7/12/2010 12.09 12.09 11.75 11.79 53011
7/9/2010 12.02 12.2 11.81 11.9 389374
7/8/2010 12.24 12.24 11.95 12.02 200699
7/7/2010 12 12.2 12 12.15 102227
7/6/2010 12.16 12.3 12 12.01 87427
7/5/2010 12.3 12.3 12.01 12.05 31167
7/2/2010 12.5 12.5 12.28 12.3 65893
7/1/2010 12.7 12.7 12.45 12.46 68618
6/30/2010 12.35 12.7 12.15 12.53 937488
6/29/2010 12.2 12.8 12 12.39 537656
6/28/2010 11.98 12.34 11.96 12.21 1233337
6/25/2010 11.85 11.99 11.61 11.87 287657
6/24/2010 11.8 11.9 11.7 11.85 762165
6/23/2010 11.95 11.95 11.6 11.71 472459
6/22/2010 11.94 12 11.7 11.73 154703
6/21/2010 11.9 12.1 11.8 11.91 393306
6/18/2010 11.77 11.84 11.57 11.8 284051
6/17/2010 11.5 11.95 11.5 11.84 3768668
6/16/2010 11.25 11.78 11.2 11.55 682189
6/15/2010 10.9 11.32 10.9 11.16 151404
6/14/2010 11.05 11.28 10.8 11.16 534770
6/11/2010 10.6 11.5 10.6 11.41 205385
6/10/2010 11.95 11.95 10.97 11.01 226900
6/9/2010 12.24 12.45 11.9 11.95 224275
6/8/2010 12.5 12.55 12 12.25 463217
6/7/2010 11.49 12.36 11.24 12.26 956591
6/4/2010 11.45 11.5 11.1 11.36 321608
6/3/2010 11.19 11.49 10.9 11.3 612440
6/2/2010 10.5 11.13 9.8 11.05 629465
6/1/2010 10.95 10.95 10.35 10.4 1090728
5/31/2010 11.1 11.15 10.8 10.86 807284
5/28/2010 11 11.18 10.91 11.1 548021
5/27/2010 11.24 11.24 10.85 11.1 1147285
5/26/2010 11 11.09 10.81 11.05 832102
5/25/2010 11.06 11.19 10.85 11 1893294
5/24/2010 11.12 11.3 11.05 11.17 378012
5/21/2010 11.49 11.49 11.1 11.38 621670
5/20/2010 11.38 11.46 11.02 11.38 511244
5/19/2010 11.24 11.4 10.89 11.24 418912
5/18/2010 11.25 11.5 11.05 11.25 184454
5/17/2010 11.51 11.7 11.16 11.3 617141
5/14/2010 11.15 11.94 11.11 11.74 249866
5/13/2010 11.61 11.73 11.52 11.66 129548
5/12/2010 11.89 11.89 11.5 11.66 756138
5/11/2010 11.99 11.99 11.7 11.72 417446
5/10/2010 11.89 11.99 11.8 11.86 528503
5/7/2010 12.05 12.05 11.84 11.89 537087
5/6/2010 12.28 12.28 12 12.06 602146
5/5/2010 12.29 12.32 12.01 12.09 448902
5/4/2010 12.15 12.48 12.15 12.22 835015
5/3/2010 12.42 12.42 12.03 12.09 2610407
4/30/2010 12.45 12.5 12.25 12.35 692499
4/29/2010 12.69 12.69 12.41 12.49 558513
4/28/2010 12.75 12.75 12.41 12.51 539389
4/27/2010 12.89 12.89 12.6 12.71 589501
4/26/2010 12.88 12.9 12.6 12.81 727023
4/23/2010 12.8 12.93 12.75 12.81 623120
4/22/2010 12.74 12.88 12.7 12.85 1175077
4/21/2010 12.83 12.85 12.53 12.8 1572447
4/20/2010 12.73 12.8 12.54 12.7 767087
4/19/2010 12.54 12.74 12.53 12.55 387195
4/16/2010 12.76 12.76 12.52 12.56 490669
4/15/2010 12.99 12.99 12.65 12.69 577021
4/14/2010 12.95 12.99 12.9 12.98 1484269
4/13/2010 12.61 12.98 12.61 12.85 2743599
4/12/2010 12.57 12.79 12.4 12.72 1833333
4/9/2010 12.55 12.72 12.51 12.54 803305
4/8/2010 12.55 12.67 12.51 12.55 894620
4/7/2010 12.58 12.71 12.5 12.56 892885
4/6/2010 12.7 12.7 12.5 12.51 1243867
4/5/2010 12.79 12.79 12.54 12.64 891439
4/2/2010 12.91 12.91 12.65 12.69 394868
4/1/2010 12.99 12.99 12.75 12.77 383847
3/31/2010 12.75 13.24 12.51 13.04 2455778
3/30/2010 12.79 12.8 12.49 12.52 1595308
3/29/2010 12.84 12.84 12.56 12.6 1437278
3/26/2010 12.8 12.88 12.65 12.7 365608
3/25/2010 12.81 13 12.75 12.79 1145239
3/24/2010 12.63 13.15 12.62 12.87 4273571
3/22/2010 12.75 12.9 12.6 12.61 905446
3/19/2010 12.47 12.99 12.47 12.7 2407950
3/18/2010 12.55 12.65 12.47 12.5 786614
3/17/2010 12.6 12.71 12.47 12.55 975180
3/16/2010 12.68 12.68 12.5 12.54 1092420
3/15/2010 12.6 12.66 12.41 12.5 1718601
3/12/2010 12.87 12.88 12.5 12.56 1400592
3/11/2010 12.95 13.2 12.61 12.69 3115052
3/10/2010 13.1 13.19 12.71 12.77 1168442
3/9/2010 13.48 13.48 12.9 13 2694829
3/8/2010 12.93 13.59 12.85 13.34 20170750
3/5/2010 15.4 15.48 15 15.4 21878088
3/4/2010 15.4 15.48 15 15.4 21878088
3/3/2010 15.4 15.48 15 15.4 21878088
3/2/2010 15.4 15.48 15 15.4 21878088
3/1/2010 15.4 15.48 15 15.4 21878088
2/26/2010 15.4 15.48 15 15.4 21878088
2/25/2010 15.4 15.48 15 15.4 21878088
2/24/2010 15.4 15.48 15 15.4 21878088
2/23/2010 15.4 15.48 15 15.4 21878088
2/22/2010 15.4 15.48 15 15.4 21878088
2/18/2010 15.4 15.48 15 15.4 21878088
2/17/2010 15.4 15.48 15 15.4 21878088
2/16/2010 15.4 15.48 15 15.4 21878088
2/15/2010 15.4 15.48 15 15.4 21878088
2/12/2010 15.4 15.48 15 15.4 21878088
2/11/2010 15.4 15.48 15 15.4 21878088
2/10/2010 15.4 15.48 15 15.4 21878088
2/9/2010 15.4 15.48 15 15.4 21878088
2/8/2010 15.4 15.48 15 15.4 21878088
2/4/2010 15.4 15.48 15 15.4 21878088
2/3/2010 15.4 15.48 15 15.4 21878088
2/2/2010 15.4 15.48 15 15.4 21878088
2/1/2010 15.4 15.48 15 15.4 21878088
1/29/2010 15.4 15.48 15 15.4 21878088
1/28/2010 15.4 15.48 15 15.4 21878088
1/27/2010 15.4 15.48 15 15.4 21878088
1/26/2010 15.4 15.48 15 15.4 21878088