6/30/2014 13.7 13.85 13.53 13.53 178500
6/27/2014 13.86 13.93 13.7 13.75 114000
6/26/2014 13.7 14.13 13.7 13.83 195500
6/25/2014 13.8 14.04 13.7 13.7 802500
6/24/2014 13.95 13.95 13.71 13.78 62000
6/23/2014 13.61 14.15 13.53 13.86 120000
6/20/2014 13.88 14.12 13.7 13.75 94500
6/19/2014 13.91 14.09 13.6 13.88 349000
6/18/2014 14.2 14.25 14 14.02 272500
6/17/2014 14.21 14.25 14 14 495500
6/16/2014 14.45 14.45 14.2 14.25 237500
6/13/2014 14.55 14.59 14.44 14.48 284500
6/12/2014 14.41 14.69 14.41 14.5 113500
6/11/2014 14.65 14.75 14.45 14.49 295000
6/10/2014 14.41 14.5 14.4 14.45 140000
6/9/2014 14.52 14.59 14.33 14.4 69000
6/6/2014 14.6 14.65 14.5 14.52 160500
6/5/2014 14.65 14.8 14.41 14.49 287000
6/4/2014 14.5 14.89 14.5 14.61 434500
6/3/2014 14.71 14.9 14.41 14.65 576000
6/2/2014 14.75 14.99 14.66 14.73 867000
5/30/2014 14.65 14.95 14.65 14.73 227000
5/29/2014 14.66 14.95 14.66 14.8 261500
5/28/2014 14.63 14.9 14.62 14.83 360500
5/27/2014 14.63 14.79 14.61 14.65 121500
5/26/2014 14.61 14.75 14.61 14.72 140500
5/23/2014 14.56 14.74 14.56 14.7 149500
5/22/2014 14.65 14.7 14.55 14.56 339000
5/21/2014 14.94 14.94 14.55 14.6 1034500
5/20/2014 14.8 15.15 14.78 14.81 2006000
5/19/2014 14.9 15.08 14.68 14.74 489000
5/16/2014 14.6 15.15 14.5 14.93 2190000
5/15/2014 14.55 14.8 14.5 14.54 1252000
5/14/2014 14.7 14.85 14.65 14.68 183500
5/13/2014 14.5 14.75 14.4 14.59 197000
5/12/2014 14.65 14.8 14.4 14.53 220500
5/9/2014 14.67 15.11 14.67 14.73 1748500
5/8/2014 14.75 14.76 14.6 14.7 883500
5/7/2014 15.08 15.19 14.75 14.8 324500
5/6/2014 14.82 15.2 14.65 14.97 1238500
5/5/2014 15.05 15.14 14.8 14.81 273000
5/2/2014 14.7 15.15 14.7 15.13 1989000
4/30/2014 14.57 14.94 14.4 14.62 851500
4/29/2014 14.82 14.85 14.3 14.48 467000
4/28/2014 14.9 15 14.81 14.82 211000
4/25/2014 15.45 15.5 14.83 14.87 890500
4/24/2014 16.25 16.39 15.2 15.31 3833000
4/23/2014 16.58 16.61 16.15 16.19 1763000
4/22/2014 16.35 16.65 16.35 16.49 762500
4/21/2014 16.8 16.85 16.33 16.44 1511000
4/18/2014 17.05 17.25 16.64 16.75 4461500
4/17/2014 15.75 16.8 15.7 16.78 7314500
4/16/2014 15.75 15.92 15.65 15.8 391500
4/15/2014 15.75 15.92 15.56 15.64 1317000
4/14/2014 16 16.1 15.8 15.81 439500
4/11/2014 16.4 16.4 15.92 16 1242000
4/10/2014 16.5 16.6 16.11 16.27 1008000
4/9/2014 16.35 16.57 16.01 16.36 2449000
4/8/2014 15.9 16.4 15.86 16.29 4798000
4/7/2014 15.61 16.05 15.57 15.85 1751500
4/4/2014 15.73 15.93 15.57 15.65 514500
4/3/2014 15.75 15.98 15.65 15.72 2951000
4/2/2014 15.6 15.94 15.6 15.72 1134000
4/1/2014 15.6 15.74 15.45 15.59 716500
3/31/2014 15.79 15.8 15.4 15.47 532000
3/28/2014 15.26 15.92 15.25 15.62 3563500
3/27/2014 15 15.2 14.85 15.12 1899000
3/26/2014 14.53 15.05 14.53 14.87 1044500
3/25/2014 14.65 14.8 14.44 14.71 306500
3/24/2014 14.5 14.75 14.35 14.42 431500
3/21/2014 14.75 14.84 14.44 14.6 690000
3/20/2014 14.77 15 14.71 14.79 271000
3/19/2014 14.9 14.95 14.71 14.74 486500
3/18/2014 14.95 14.98 14.83 14.86 131000
3/17/2014 15.13 15.14 14.85 14.91 262500
3/14/2014 15.11 15.2 14.75 14.86 296000
3/13/2014 15.1 15.31 15.03 15.11 528000
3/12/2014 15.11 15.3 15 15.02 870000
3/11/2014 15.08 15.35 15.06 15.18 810500
3/10/2014 15.06 15.31 15 15.08 1101000
3/7/2014 15.11 15.2 15.03 15.08 253500
3/6/2014 15.23 15.25 15 15.06 510500
3/5/2014 15.18 15.18 14.95 15.05 651000
3/4/2014 14.9 15.13 14.85 15.07 337000
3/3/2014 15.32 15.32 14.82 14.87 261000
2/28/2014 14.61 15.1 14.61 15 639000
2/27/2014 14.99 14.99 14.56 14.75 550500
2/26/2014 15 15 14.76 14.8 306500
2/25/2014 15.25 15.34 14.9 14.98 364000
2/24/2014 15.3 15.49 15.12 15.2 698500
2/21/2014 14.97 15.44 14.83 15.3 1174000
2/20/2014 15.11 15.29 14.87 14.89 490000
2/19/2014 15.39 15.47 15.05 15.16 400500
2/18/2014 15.5 15.5 15 15.33 730500
2/17/2014 15.95 16 15.2 15.46 631000
2/14/2014 15.86 16.1 15.66 15.72 479000
2/13/2014 16.25 16.27 15.89 15.96 1119500
2/12/2014 16.08 16.33 15.97 16.19 2384000
2/11/2014 15.7 16 15.65 15.92 1085500
2/10/2014 16.1 16.11 15.52 15.67 910500
2/7/2014 16.01 16.39 16 16.06 3103500
2/6/2014 16.05 16.2 15.9 16 1486000
2/4/2014 16.04 16.38 15.7 15.92 6415000
2/3/2014 15.29 16.02 15.2 15.94 8758000
1/31/2014 15.3 15.33 15 15.02 711500
1/30/2014 15.21 15.38 15 15.08 397000
1/29/2014 15.42 15.59 15.15 15.19 239000
1/28/2014 15.15 15.75 15 15.42 1574000
1/27/2014 15.39 15.39 14.85 14.94 694500
1/24/2014 15.68 15.68 15.01 15.15 1576000
1/23/2014 15.69 15.9 15.25 15.48 1465500
1/22/2014 15.7 15.9 15.5 15.52 1162500
1/21/2014 15.3 16.1 15.3 15.74 4386000
1/20/2014 15.2 15.42 14.79 15.37 2123000
1/17/2014 15.29 15.33 15 15.07 1561500
1/16/2014 14.82 14.99 14.52 14.72 1353000
1/15/2014 14.77 15.13 14.77 14.85 1883000
1/13/2014 14.96 15.25 14.55 14.79 3700500
1/10/2014 15.57 15.57 14.92 15 4832000
1/9/2014 15.5 16.05 15.5 15.65 4121000
1/8/2014 15.8 15.9 15.25 15.57 6797500
1/7/2014 16.7 17.1 15.66 15.72 1.5E+07
1/6/2014 16.24 16.66 15.72 16.66 7080000
1/3/2014 15.06 15.79 14.75 15.66 5895000
1/2/2014 14.5 15.25 14.5 14.79 6666500
1/1/2014 13.45 14.41 13.4 14.41 6794500
12/31/2013 13.35 13.5 13.26 13.41 461500
12/30/2013 13.38 13.5 13.27 13.39 473000
12/27/2013 13.73 13.75 13.3 13.35 628000
12/26/2013 13.79 13.82 13.56 13.62 456500
12/24/2013 13.51 13.75 13.36 13.67 1678500
12/23/2013 13.15 13.65 13.1 13.4 3451500
12/20/2013 13.05 13.35 13.05 13.12 1312500
12/19/2013 13.29 13.34 12.95 13.02 2769500
12/18/2013 13.29 13.4 13.15 13.21 809000
12/17/2013 13 13.59 12.92 13.18 3350500
12/16/2013 13 13.1 12.82 12.95 1134000
12/13/2013 12.73 13.13 12.65 12.99 3536000
12/12/2013 12.51 12.75 12.5 12.62 692000
12/11/2013 12.5 12.6 12.45 12.46 105500
12/10/2013 12.6 12.74 12.45 12.45 626500
12/9/2013 12.6 12.74 12.53 12.59 580000
12/6/2013 12.69 12.69 12.34 12.52 1090500
12/5/2013 12.46 12.57 12.41 12.48 197500
12/4/2013 12.61 12.71 12.38 12.43 620500
12/3/2013 12.61 12.8 12.45 12.6 1589500
12/2/2013 12.71 12.9 12.65 12.66 443000
11/29/2013 12.45 12.93 12.45 12.69 2323000
11/28/2013 12.62 12.62 12.4 12.48 396500
11/27/2013 12.33 12.64 12.22 12.4 430500
11/26/2013 12.42 12.56 12.35 12.49 537000
11/25/2013 12.36 12.59 12.35 12.37 226500
11/22/2013 12.25 12.5 12.25 12.39 232000
11/21/2013 12.31 12.55 12.26 12.43 512000
11/20/2013 12.56 12.64 12.25 12.28 1414500
11/19/2013 12.4 12.9 12.4 12.5 2046500
11/18/2013 12.22 12.63 12.22 12.38 1336500
11/13/2013 12.17 12.42 12.12 12.18 278000
11/12/2013 12.4 12.4 12.05 12.09 873500
11/11/2013 12.49 12.72 12.26 12.32 655500
11/8/2013 12.21 12.6 12.21 12.37 237000
11/7/2013 12.28 12.63 12.27 12.47 509500
11/6/2013 12.55 12.69 12.26 12.44 1266000
11/5/2013 12.11 12.49 12.01 12.24 410000
11/4/2013 12.11 12.15 11.91 12.09 438000
11/1/2013 12.65 12.84 12.25 12.27 389500
10/31/2013 12.25 12.7 12.05 12.54 736500
10/30/2013 12.26 12.6 12.1 12.14 749000
10/29/2013 12.6 12.65 12.21 12.25 242000
10/28/2013 12.7 12.72 12.11 12.22 816500
10/25/2013 12.94 12.95 12.65 12.69 447500
10/24/2013 13.35 13.35 12.8 12.83 1273500
10/23/2013 13.45 13.98 13.1 13.33 6194000
10/22/2013 13.4 13.4 13.06 13.25 978500
10/21/2013 13.3 13.48 13.13 13.14 476000
10/14/2013 13.05 13.29 13 13.11 152000
10/11/2013 12.8 13.45 12.8 13.1 761000
10/10/2013 12.96 12.98 12.61 12.8 335000
10/9/2013 13.04 13.19 12.66 12.74 1014000
10/8/2013 13.02 13.25 13 13.04 183000
10/7/2013 13.13 13.3 13.02 13.09 307000
10/4/2013 13.4 13.58 13.15 13.16 563000
10/3/2013 13.55 13.84 13.3 13.36 1007000
10/2/2013 13.69 13.87 13.42 13.62 903500
10/1/2013 13.3 13.5 13.15 13.45 803500
9/30/2013 13.64 13.75 13 13.37 2375500
9/27/2013 13.99 14.24 13.55 13.64 3763500
9/26/2013 14.4 14.44 13.35 13.6 5667000
9/25/2013 13.05 14.04 13.01 14.04 6890500
9/24/2013 13.14 13.19 12.95 13.04 692500
9/23/2013 12.92 13.22 12.92 13.09 544000
9/20/2013 13.05 13.18 12.92 12.99 590000
9/19/2013 13 13.15 12.71 13.03 797000
9/17/2013 12.86 13.24 12.86 13.03 769500
9/16/2013 12.85 13 12.76 12.9 327000
9/13/2013 12.9 13 12.85 12.96 194500
9/12/2013 13.06 13.17 12.87 12.91 439000
9/11/2013 13.07 13.11 12.96 13.04 544000
9/10/2013 12.9 13.37 12.9 13.14 1348500
9/9/2013 13.1 13.19 12.85 12.94 928500
9/6/2013 12.87 13.34 12.87 13.08 1806000
9/5/2013 12.79 12.98 12.66 12.95 1132000
9/4/2013 12.85 12.85 12.5 12.55 441500
9/3/2013 12.35 13 12.35 12.52 1603500
9/2/2013 12.86 12.9 12.41 12.5 1363000
8/30/2013 13.06 13.4 12.76 12.92 2403000
8/29/2013 13.35 13.55 12.96 13.04 1395000
8/28/2013 13.49 13.5 13 13.34 5475000
8/27/2013 14.38 14.44 13.4 13.51 4997000
8/26/2013 14.1 14.55 14.03 14.2 1.3E+07
8/23/2013 13.05 13.91 12.8 13.83 1.7E+07
8/22/2013 12.69 13.24 12.45 12.91 5720500
8/21/2013 12.5 12.97 12.3 12.48 4739500
8/20/2013 12.7 12.8 12.4 12.44 783000
8/19/2013 12.81 12.96 12.55 12.63 577500
8/16/2013 12.71 13.07 12.61 12.87 1574000
8/15/2013 13.25 13.25 12.75 12.78 2205500
8/13/2013 12.85 13.44 12.8 13.19 6899500
8/12/2013 12.88 13.09 12.65 12.88 1807000
8/7/2013 12.25 12.9 12.25 12.83 1414500
8/6/2013 12.99 13 12.12 12.34 1788500
8/5/2013 13.85 14.1 12.67 12.71 6530000
8/1/2013 13.84 13.95 13.45 13.67 1035500
7/31/2013 13.44 14.08 13.44 13.71 1951500
7/30/2013 13.11 13.5 13.11 13.42 288000
7/29/2013 13.45 13.55 13.31 13.37 207500
7/26/2013 13.59 13.59 13.26 13.37 358500
7/25/2013 13.59 13.6 13.3 13.4 459000
7/24/2013 13.71 13.85 13.4 13.5 667500
7/23/2013 13.65 13.95 13.53 13.71 1041000
7/22/2013 14 14.17 13.7 13.74 4318000
7/19/2013 13.89 14 13.61 13.82 1061500
7/18/2013 13.41 13.8 13.41 13.65 432500
7/17/2013 13.75 13.94 13.35 13.39 1813000
7/16/2013 14 14 13.6 13.66 1268000
7/15/2013 13.94 14.25 13.85 13.94 2170500
7/12/2013 13.46 14.04 13.35 13.86 4786000
7/11/2013 13.45 13.48 13.05 13.25 1035000
7/10/2013 13.5 13.85 13.35 13.46 3210000
7/9/2013 13.4 13.68 13.31 13.46 5223500
7/8/2013 13.15 13.4 13.15 13.3 1447500
7/5/2013 13.25 13.39 13.01 13.06 1591000
7/4/2013 13.1 13.24 12.9 13.03 1204500
7/3/2013 13.14 13.24 12.91 13.09 1188000
7/2/2013 12.7 13.1 12.7 12.99 1269000
7/1/2013 12.19 12.72 12.19 12.62 956000
6/28/2013 12.4 12.4 12 12.16 492500
6/27/2013 12.31 12.55 12.11 12.21 370000
6/26/2013 12.29 12.66 12.3 12.4 812500
6/25/2013 12.48 12.7 12.25 12.29 769000
6/24/2013 13.09 13.09 12.32 12.48 2344000
6/21/2013 13 13.1 12.75 12.79 1221500
6/20/2013 13.39 13.48 13 13.02 1507500
6/19/2013 13.24 13.45 13.1 13.22 3441000
6/18/2013 13.3 13.45 12.85 12.9 1668500
6/17/2013 13.26 13.57 13.16 13.22 924000
6/14/2013 13.5 13.6 13.21 13.26 847500
6/13/2013 13.29 13.74 13.25 13.44 2774500
6/12/2013 13.43 13.55 13.25 13.29 953000
6/11/2013 13.52 13.74 13.36 13.43 724000
6/10/2013 13.9 14 13.42 13.51 1806000
6/7/2013 14.19 14.53 13.94 14.01 5130500
6/6/2013 13.69 14.28 13.6 14.19 7645000
6/5/2013 13.83 14 13.5 13.59 3619500
6/4/2013 13.75 14.14 13.75 13.81 2295000
6/3/2013 14.11 14.25 13.56 13.75 3256000
5/31/2013 13.52 14.42 13.15 14.11 1.2E+07
5/30/2013 13.02 14.02 13.02 13.52 1.6E+07
5/29/2013 12.05 13.02 12.02 13.02 6346500
5/28/2013 12.06 12.06 11.9 12.02 1467500
5/27/2013 12.15 12.18 11.85 11.89 1034000
5/24/2013 12.18 12.4 12.11 12.16 2468500
5/23/2013 12.21 12.65 12.16 12.24 6019000
5/22/2013 12.25 12.25 12 12.1 1904500
5/21/2013 12.45 12.48 12 12.1 4906500
5/20/2013 11.87 12.39 11.87 12.31 3972500
5/17/2013 11.67 12.2 11.64 11.87 5251000
5/16/2013 11.6 11.8 11.5 11.53 1139500
5/15/2013 11.5 11.62 11.3 11.46 417000
5/14/2013 11.45 11.59 11.31 11.5 1206500
5/13/2013 11.59 11.8 11.35 11.52 1586500
5/10/2013 11.4 11.55 11.22 11.46 1967500
5/9/2013 11.69 11.78 11.2 11.3 1550500
5/8/2013 11.55 11.75 11.5 11.58 655000
5/7/2013 11.5 11.5 11.2 11.45 837500
5/6/2013 11.52 11.79 11.43 11.5 830000
5/3/2013 11.45 11.9 11.45 11.53 2487500
5/2/2013 11.16 11.55 11.16 11.45 1320500
4/30/2013 11.03 11.3 11 11.26 730500
4/29/2013 11.17 11.3 11.01 11.06 890000
4/26/2013 11.3 11.4 11.2 11.31 1032500
4/25/2013 11.39 11.56 11.29 11.35 1004000
4/24/2013 11.3 11.38 11.16 11.29 1045000
4/23/2013 11.25 11.42 11.14 11.3 1527500
4/22/2013 11.7 11.71 11.05 11.1 4478000
4/19/2013 11.51 12.38 11.33 11.77 1.4E+07
4/18/2013 11.32 11.55 11.25 11.46 2308000
4/17/2013 11.6 11.65 11 11.33 2013500
4/16/2013 11.36 11.69 11.16 11.33 2242500
4/15/2013 12.14 12.14 11.4 11.51 3005500
4/12/2013 12.3 12.49 11.77 12.13 5756500
4/11/2013 12.4 12.7 12.19 12.26 7766000
4/10/2013 11.5 12.39 11.5 12.17 1.3E+07
4/9/2013 11.3 11.6 11.25 11.41 3047500
4/8/2013 11.7 11.73 11.08 11.16 2308500
4/5/2013 12 12.24 11.5 11.58 1.6E+07
4/4/2013 10.63 11.63 10.6 11.63 1.1E+07
4/3/2013 10.39 10.7 10.31 10.63 2851000
4/2/2013 10.49 10.65 10.36 10.37 898500
4/1/2013 10.3 10.59 10.2 10.44 1420500
3/29/2013 10.05 10.47 10 10.31 755500
3/28/2013 9.94 10.2 9.94 10.06 416000
3/27/2013 10.22 10.4 9.97 10.04 684000
3/26/2013 10.13 10.25 10 10.21 271500
3/25/2013 10.35 10.55 10.13 10.19 406500
3/22/2013 10.5 10.55 10.22 10.28 507000
3/21/2013 10.2 10.65 10.2 10.42 1959500
3/20/2013 10 10.24 9.9 10.06 1133500
3/19/2013 9.25 10.08 9.22 9.97 1356000
3/18/2013 9.4 9.44 9.23 9.29 305500
3/15/2013 9.41 9.61 9.36 9.5 315000
3/14/2013 9.5 9.75 9.5 9.54 119500
3/13/2013 9.65 9.78 9.44 9.53 455500
3/12/2013 9.55 9.8 9.46 9.7 497000
3/11/2013 9.8 9.98 9.3 9.34 701500
3/8/2013 9.97 10 9.6 9.8 632500
3/7/2013 10.2 10.28 9.87 9.98 1171500
3/6/2013 10.2 10.6 9.93 10.02 2418500
3/5/2013 10.4 10.4 10.15 10.24 656500
3/4/2013 10.35 10.49 10.26 10.3 670000
3/1/2013 10.5 10.84 10.32 10.39 4322500
2/28/2013 10.35 10.5 10.25 10.44 1470500
2/27/2013 10.49 10.55 10.15 10.45 1296000
2/26/2013 10.8 10.85 10.3 10.35 1380500
2/25/2013 10.3 10.98 10.3 10.65 6409000
2/22/2013 10.15 10.5 10.1 10.27 1503000
2/21/2013 10.2 10.3 10.06 10.19 735000
2/20/2013 10.17 10.55 10.1 10.12 2052500
2/19/2013 10.67 10.68 10.12 10.17 905500
2/18/2013 10.3 10.74 10.2 10.51 2408500
2/15/2013 10.16 10.56 10.12 10.39 2690500
2/14/2013 10.14 10.29 10.05 10.18 950000
2/13/2013 10.08 10.27 10.07 10.1 796500
2/12/2013 10.25 10.3 10.05 10.07 1405500
2/11/2013 10.35 10.42 10.08 10.13 608500
2/8/2013 10.54 10.74 10.28 10.32 1369500
2/7/2013 10.5 10.88 10.41 10.44 4796500
2/6/2013 9.9 10.6 9.9 10.43 7772000
2/4/2013 9.95 10.07 9.82 9.86 1146500
2/1/2013 9.9 10 9.7 9.77 699000
1/31/2013 9.99 10.01 9.75 9.87 1339000
1/30/2013 10.17 10.38 9.85 9.91 1121500
1/29/2013 9.65 10.2 9.56 10.09 1352500
1/28/2013 9.8 9.9 9.52 9.61 578500
1/24/2013 9.6 9.8 9.55 9.69 333500
1/23/2013 9.65 9.94 9.25 9.71 491000
1/22/2013 9.5 9.8 9.5 9.66 417000
1/21/2013 9.6 9.8 9.45 9.5 551000
1/18/2013 9.24 9.6 9.15 9.53 960500
1/17/2013 9.1 9.2 8.87 9.07 575500
1/16/2013 8.6 8.98 8.6 8.91 562500
1/15/2013 9.25 9.25 8.5 8.68 771000
1/14/2013 9.15 9.39 9.11 9.36 51000
1/11/2013 9.06 9.47 9.05 9.29 243000
1/10/2013 9.2 9.39 9.13 9.28 375000
1/9/2013 9.23 9.35 9.2 9.24 216500
1/8/2013 9.35 9.52 9.2 9.24 325500
1/7/2013 9.27 9.3 9 9.26 422000
1/4/2013 9.4 9.65 9.31 9.36 322000
1/3/2013 9.25 9.5 9.16 9.42 359000
1/2/2013 9.9 9.94 9.01 9.28 1315000
1/1/2013 10.19 10.2 9.9 9.99 467500
12/31/2012 9.9 10.18 9.9 10.12 400500
12/28/2012 10.11 10.15 9.91 9.94 455000
12/27/2012 10.07 10.28 10.04 10.06 251000
12/26/2012 10.35 10.4 10.1 10.14 247000
12/24/2012 10.31 10.38 10.15 10.24 437500
12/21/2012 10.87 10.87 10.2 10.29 1584500
12/20/2012 10.35 10.65 10.24 10.45 1391500
12/19/2012 10.4 10.48 10.1 10.23 590500
12/18/2012 10.5 10.65 10.2 10.29 503500
12/17/2012 10.8 10.9 10.4 10.47 592500
12/14/2012 10.8 10.86 10.68 10.75 587500
12/13/2012 10.8 10.85 10.61 10.76 764000
12/12/2012 10.61 11.09 10.61 10.7 1532000
12/11/2012 10.45 10.94 10.4 10.6 2170500
12/10/2012 10.84 10.85 10.35 10.39 471500
12/7/2012 11 11.07 10.6 10.65 1035000
12/6/2012 11.21 11.35 10.82 10.91 3822000
12/5/2012 10.68 11.15 10.62 11.06 6048500
12/4/2012 10.28 10.74 10.28 10.61 3621000
12/3/2012 9.9 10.3 9.87 10.24 1777000
11/30/2012 10.15 10.24 9.82 9.89 1075000
11/29/2012 10.56 10.7 10.1 10.17 5128000
11/28/2012 9.11 10.17 9.11 10.17 5388000
11/27/2012 9.33 9.33 9.11 9.17 166000
11/26/2012 9.35 9.45 9.22 9.25 357000
11/23/2012 9.14 9.49 9.03 9.31 1460500
11/22/2012 9.05 9.18 9 9.05 316500
11/21/2012 9.04 9.25 8.92 9.05 266000
11/20/2012 9.16 9.16 9 9.04 216500
11/19/2012 9.05 9.25 8.97 9.2 366500
11/16/2012 8.96 9.22 8.9 8.97 589000
11/15/2012 8.9 9.05 8.88 8.91 351500
11/14/2012 9.02 9.02 8.86 8.88 145500
11/13/2012 9.14 9.14 8.92 8.96 177000
11/12/2012 9.01 9.1 8.98 9 163500
11/8/2012 9.05 9.15 9 9.04 191500
11/7/2012 9.1 9.15 9.01 9.05 161500
11/6/2012 9.19 9.19 9 9.07 144000
11/5/2012 9.12 9.35 9.12 9.19 328000
11/2/2012 9 9.07 8.94 9.01 162000
11/1/2012 9.02 9.18 8.95 8.96 635000
10/31/2012 9.05 9.1 9.01 9.02 140000
10/30/2012 9.12 9.12 9.01 9.03 78500
10/25/2012 9.2 9.2 9.02 9.1 281500
10/24/2012 9.3 9.3 9.19 9.2 226500
10/23/2012 9.37 9.4 9.17 9.2 376000
10/22/2012 9.12 9.4 9.12 9.37 900500
10/19/2012 9.03 9.14 9.01 9.03 322500
10/18/2012 9.03 9.12 9.01 9.02 181000
10/17/2012 9.06 9.1 9.01 9.03 120000
10/16/2012 9.17 9.2 9.04 9.07 120000
10/15/2012 9.1 9.24 9.1 9.17 261500
10/12/2012 9.19 9.2 9.01 9.04 415500
10/11/2012 9.11 9.27 9.11 9.17 221000
10/10/2012 9.34 9.34 9.1 9.11 170500
10/9/2012 9.27 9.37 9.21 9.28 104000
10/8/2012 9.37 9.41 9.25 9.25 209500
10/5/2012 9.44 9.49 9.33 9.37 143500
10/4/2012 9.75 9.75 9.45 9.49 304000
10/3/2012 9.58 9.6 9.45 9.52 192500
10/2/2012 9.55 9.7 9.53 9.61 156000
10/1/2012 9.5 9.58 9.45 9.57 238000
9/28/2012 9.57 9.62 9.41 9.47 250000
9/27/2012 9.5 9.68 9.5 9.55 116000
9/26/2012 9.77 9.77 9.51 9.53 189500
9/25/2012 9.69 9.69 9.58 9.61 93000
9/24/2012 9.75 9.87 9.55 9.56 130000
9/20/2012 9.92 10.05 9.73 9.75 1230000
9/19/2012 9.65 10.08 9.61 9.84 1776000
9/18/2012 9.58 9.69 9.5 9.65 189000
9/17/2012 9.55 9.6 9.45 9.52 192000
9/14/2012 9.57 9.79 9.54 9.57 192500
9/13/2012 9.75 9.8 9.52 9.55 306000
9/12/2012 9.72 9.94 9.7 9.73 203000
9/11/2012 9.9 9.9 9.7 9.72 310500
9/10/2012 10.19 10.25 9.75 9.8 1948000
9/7/2012 10.25 10.48 10.16 10.21 1618000
9/6/2012 9.86 10.47 9.86 10.17 3218000
9/5/2012 10 10.18 9.81 9.86 294500
9/4/2012 10.05 10.26 9.87 9.93 522000
9/3/2012 9.81 10.25 9.75 10.05 2059000
8/31/2012 9.7 10.15 9.65 9.8 1151000
8/30/2012 9.84 9.88 9.6 9.7 476000
8/29/2012 10 10 9.64 9.69 404000
8/28/2012 9.75 10.03 9.62 9.94 1219500
8/27/2012 9.5 9.8 9.46 9.67 405000
8/24/2012 9.7 9.75 9.45 9.46 544500
8/23/2012 9.25 9.7 9.25 9.67 501500
8/16/2012 9.37 9.37 9.13 9.31 271500
8/15/2012 9.1 9.4 9.1 9.3 750000
8/13/2012 9.1 9.3 9.1 9.25 669500
8/10/2012 9.1 9.15 8.9 8.94 130500
8/9/2012 8.77 9.35 8.71 9.1 976500
8/8/2012 8.6 8.95 8.6 8.78 598000
8/7/2012 8.86 8.91 8.5 8.61 1009500
8/6/2012 9.31 9.48 8.8 9.03 927000
8/3/2012 9.52 9.52 9.32 9.37 189500
8/2/2012 9.6 9.74 9.54 9.56 124000
8/1/2012 9.31 9.7 9.31 9.6 254500
7/31/2012 9.31 9.44 9.25 9.31 302500
7/30/2012 9.4 9.49 9.24 9.29 378000
7/27/2012 9.7 9.7 9.35 9.4 461500
7/26/2012 9.8 9.8 9.52 9.59 216000
7/25/2012 9.69 9.85 9.65 9.68 191000
7/24/2012 9.94 9.94 9.7 9.71 40500
7/23/2012 9.91 9.92 9.7 9.72 64000
7/20/2012 9.86 9.99 9.7 9.71 353612
7/19/2012 10 10.12 9.82 9.9 433304
7/18/2012 9.9 10 9.85 9.91 576886
7/17/2012 9.96 10.08 9.81 9.88 587180
7/16/2012 9.9 10.17 9.9 9.97 308368
7/13/2012 10.03 10.15 9.87 9.91 594303
7/12/2012 10.29 10.32 9.98 10.03 467777
7/11/2012 10.34 10.36 10.15 10.19 390945
7/10/2012 10.25 10.59 10.1 10.25 1590452
7/6/2012 10.1 10.15 9.96 10.03 222983
7/5/2012 10.1 10.15 9.95 10.01 223810
7/4/2012 10.25 10.4 9.9 9.96 509479
7/3/2012 9.98 10.24 9.94 10.08 939731
7/2/2012 9.99 10.14 9.86 9.89 383849
6/29/2012 9.9 10.13 9.8 9.85 169950
6/28/2012 9.8 10.04 9.8 9.89 307260
6/27/2012 9.91 10 9.76 9.8 371145
6/26/2012 10 10.1 9.95 9.97 331517
6/25/2012 10.1 10.18 10.03 10.08 299338
6/22/2012 9.87 10.11 9.77 10.1 340230
6/21/2012 10.18 10.18 9.86 9.95 189498
6/20/2012 9.95 10.2 9.95 10.03 102611
6/19/2012 10.13 10.13 9.9 10.02 593349
6/18/2012 10.29 10.29 10.03 10.07 94893
6/15/2012 10.24 10.36 10.1 10.16 753066
6/14/2012 10.09 10.35 9.86 10.16 1221531
6/13/2012 10.2 10.2 9.81 9.91 486043
6/12/2012 10.44 10.44 9.95 10.09 715050
6/11/2012 10.69 10.75 10.22 10.29 633959
6/8/2012 10.97 11.13 10.27 10.47 1621585
6/7/2012 11.15 11.15 10.7 10.76 456619
6/6/2012 11.25 11.25 10.9 10.94 597446
6/5/2012 11.45 11.45 10.9 11.06 428998
6/4/2012 11.45 11.49 11.1 11.18 166767
6/1/2012 11.25 11.45 11.15 11.37 417469
5/31/2012 11.28 11.73 11.28 11.34 383996
5/30/2012 11.55 11.59 11.35 11.37 1174237
5/29/2012 11.71 11.99 11.5 11.55 1625307
5/28/2012 11.55 11.95 11.55 11.75 1863917
5/25/2012 11.6 11.9 11.45 11.51 988787
5/24/2012 11.69 11.73 11.4 11.54 1301882
5/23/2012 11.71 12.11 11.52 11.57 2231692
5/22/2012 11.41 11.95 11.4 11.81 2444829
5/21/2012 11.3 11.54 11.3 11.38 448876
5/18/2012 11.51 11.69 11.2 11.24 797517
5/17/2012 11.41 11.73 11.41 11.5 1832595
5/16/2012 12 12 11.36 11.43 1620666
5/15/2012 12.22 12.25 11.85 11.91 729958
5/14/2012 12.1 12.14 11.85 11.9 537843
5/11/2012 12.11 12.4 11.92 11.98 944537
5/10/2012 12.57 12.74 12.17 12.25 1803856
5/9/2012 12.32 13.02 12.32 12.57 5017263
5/8/2012 12.3 12.6 12.2 12.25 1999128
5/7/2012 12.7 12.84 12.31 12.41 2506899
5/4/2012 13.14 13.14 12.61 12.76 1617418
5/3/2012 13.25 13.3 12.9 13 4631807
5/2/2012 11.54 12.51 11.54 12.51 2827157
4/30/2012 11.88 11.9 11.45 11.51 2344116
4/25/2012 12.61 12.8 12.35 12.43 2867909
4/24/2012 13.08 13.08 12.51 12.61 2385558
4/23/2012 13.09 13.3 12.76 12.95 4176946
4/20/2012 12.9 13.82 12.88 13.09 2.8E+07
4/19/2012 12.8 13.19 12.62 12.82 6362191
4/18/2012 12.98 13.09 12.73 12.78 3085400
4/16/2012 12.1 13.04 12 12.68 7737371
4/13/2012 12.47 12.79 11.85 12.11 3711042
4/12/2012 12.48 12.59 11.95 12.29 5434681
4/11/2012 12.77 13 12.23 12.34 4376915
4/10/2012 12.82 13.15 12.71 12.76 3441659
4/9/2012 12.9 13.29 12.74 12.82 8267013
4/6/2012 13.1 13.4 12.8 12.88 4680012
4/5/2012 13.55 13.75 12.58 12.99 1.8E+07
4/4/2012 12.65 13.23 12.55 13.23 6780845
4/3/2012 11.38 12.23 11.38 12.23 1.1E+07
4/2/2012 11.01 11.45 11 11.23 3763747
3/30/2012 11.16 11.4 10.95 11.01 4847096
3/29/2012 11.4 11.6 11.04 11.16 5160077
3/28/2012 11.34 11.67 11.1 11.4 6709256
3/27/2012 11.25 11.49 10.9 11.34 4976565
3/26/2012 11.98 12.32 10.98 11.3 1.9E+07
3/22/2012 11.3 12.09 11.28 11.98 1.1E+07
3/21/2012 11.02 11.52 10.65 11.13 4334398
3/20/2012 9.92 10.92 9.92 10.83 6428224
3/19/2012 10.45 10.6 9.85 9.92 2109297
3/16/2012 10.75 11.15 10.21 10.37 3728842
3/15/2012 11 11.09 10.44 10.71 1911651
3/14/2012 11.15 11.39 10.82 10.9 2469540
3/13/2012 11.5 11.58 10.92 11 2398409
3/12/2012 12.2 12.2 11.23 11.31 4954327
3/9/2012 10.76 11.73 10.65 11.54 9236534
3/8/2012 10.6 11 10.55 10.73 3192292
3/7/2012 10.8 10.94 10.03 10.57 6783385
3/5/2012 10.56 11.2 10.4 10.98 3517791
3/2/2012 10.65 10.87 10.38 10.45 1300861
3/1/2012 10.69 11.22 10.52 10.59 2441557
2/29/2012 10.2 10.86 9.91 10.81 6187631
2/28/2012 10.55 10.55 10 10.1 1589742
2/27/2012 11 11.1 10.4 10.44 1388204
2/24/2012 10.4 11.05 10.2 10.9 5971347
2/23/2012 10.3 10.6 10.1 10.25 3204097
2/22/2012 10.69 10.75 10.1 10.28 3649221
2/21/2012 9.39 10.27 9.21 10.27 4832401
2/20/2012 9.5 9.9 9.21 9.27 1621940
2/17/2012 10.13 10.15 9.45 9.58 2096119
2/16/2012 10 10.5 9.8 9.95 5045073
2/15/2012 8.74 9.63 8.7 9.63 4773270
2/14/2012 8.5 8.75 8.5 8.63 405074
2/13/2012 8.21 8.6 8.2 8.57 324605
2/10/2012 8.56 8.6 8.3 8.38 226902
2/9/2012 8.5 8.9 8.42 8.58 984913
2/8/2012 8.6 8.7 8.46 8.5 556051
2/7/2012 8.5 8.71 8.35 8.59 696008
2/6/2012 8.55 8.65 8.36 8.38 1374227
2/3/2012 8.45 9.35 8.45 8.77 3794967
2/2/2012 8.36 8.79 8.35 8.61 654134
2/1/2012 8.6 8.75 8.31 8.38 388045
1/31/2012 8.29 8.85 8.25 8.45 478352
1/30/2012 8.65 8.66 8.25 8.28 299638
1/27/2012 8.6 8.9 8.6 8.72 114702
1/26/2012 8.6 8.95 8.55 8.79 594852
1/25/2012 8.51 8.99 8.41 8.72 654931
1/24/2012 8.6 8.64 8.42 8.53 406587
1/23/2012 8.7 8.7 8.3 8.54 664017
1/20/2012 8.2 8.49 8.1 8.21 382475
1/19/2012 8.3 8.32 8.1 8.11 166518
1/18/2012 8.45 8.49 8.1 8.13 469247
1/17/2012 7.9 8.4 7.9 8.23 477274
1/16/2012 8.08 8.08 7.62 7.83 55698
1/13/2012 7.82 7.94 7.8 7.88 91233
1/12/2012 7.7 7.85 7.66 7.7 126538
1/11/2012 8.09 8.09 7.6 7.71 63410
1/10/2012 7.75 7.95 7.75 7.89 79805
1/9/2012 8.03 8.03 7.61 7.71 69248
1/6/2012 7.83 8.03 7.77 7.83 50448
1/5/2012 7.97 8 7.8 7.89 38747
1/4/2012 7.69 8.14 7.42 7.97 494267
1/3/2012 7.45 7.6 7.28 7.58 46662
1/2/2012 7.27 7.51 7.25 7.35 26533
12/30/2011 7.33 7.35 7.26 7.27 47408
12/29/2011 7.4 7.4 7.15 7.23 56445
12/28/2011 7.55 7.55 7.21 7.25 44792
12/27/2011 7.42 7.58 7.27 7.3 57047
12/26/2011 7.29 7.5 7.25 7.42 71961
12/23/2011 7.29 7.34 7.25 7.29 65941
12/22/2011 7.54 7.54 7.27 7.3 23208
12/21/2011 7.59 7.59 7.26 7.31 102260
12/20/2011 7.02 7.45 7.02 7.42 73318
12/19/2011 7.4 7.78 7.2 7.24 93807
12/16/2011 7.44 7.5 7.11 7.41 279261
12/15/2011 7.4 7.5 7.36 7.44 112105
12/14/2011 7.4 7.6 7.4 7.53 44499
12/13/2011 7.66 7.71 7.4 7.43 172919
12/12/2011 7.54 7.7 7.5 7.66 40383
12/9/2011 7.62 7.85 7.45 7.54 121454
12/8/2011 7.59 7.68 7.25 7.62 90023
12/7/2011 7.8 7.98 7.51 7.59 89814
12/2/2011 7.98 7.98 7.7 7.8 61365
12/1/2011 7.87 8.03 7.85 7.98 32777
11/30/2011 7.76 8.07 7.76 7.87 109793
11/29/2011 7.7 7.95 7.72 7.76 121206
11/28/2011 8.03 7.99 7.65 7.7 169350
11/25/2011 7.88 8.09 7.8 8.03 136957
11/24/2011 7.89 8.04 7.85 7.88 41031
11/23/2011 7.97 8.02 7.86 7.89 22024
11/22/2011 8 8 7.95 7.97 85319
11/21/2011 7.9 8.17 7.96 8 78247
11/18/2011 8.01 8 7.86 7.9 44418
11/17/2011 8.19 8.25 7.96 8.01 162215
11/16/2011 8.2 8.3 8.11 8.19 126344
11/15/2011 8.3 8.39 8.03 8.2 89517
11/14/2011 8.42 8.47 8.25 8.3 52251
11/11/2011 8.25 8.44 8.17 8.42 107893
10/31/2011 7.52 8 7.57 7.89 195025
10/28/2011 7.51 7.73 7.46 7.52 109373
10/27/2011 7.63 7.8 7.5 7.51 92566
10/26/2011 7.87 7.99 7.6 7.63 157599
10/25/2011 7.84 8.09 7.85 7.87 78173
10/21/2011 8.09 8.24 7.82 7.84 201916
10/20/2011 8.12 8.25 8 8.09 235321
10/19/2011 8.37 8.48 8.06 8.12 344502
10/17/2011 8.65 8.7 8.4 8.5 284749
10/14/2011 8.73 8.87 8.6 8.65 339793
10/13/2011 8.66 9.4 8.5 8.73 3681105
10/11/2011 8.53 8.55 8.25 8.41 236114
10/10/2011 8.35 8.95 8.5 8.53 334505
10/7/2011 8.35 8.5 8.3 8.35 61784
10/6/2011 8.34 8.59 8.34 8.35 156392
10/5/2011 8.55 8.51 8.32 8.34 229457
10/4/2011 8.38 8.69 8.4 8.55 282381
10/3/2011 8.59 8.6 8.35 8.38 93559
9/30/2011 8.36 8.85 8.43 8.59 470096
9/29/2011 8.41 8.48 8.3 8.36 71078
9/28/2011 8.31 8.52 8.27 8.41 369142
9/27/2011 8.13 8.5 8.2 8.31 399631
9/26/2011 8.48 8.35 7.98 8.13 298589
9/23/2011 8.7 8.65 7.7 8.48 519967
9/22/2011 9 9 8.66 8.7 166293
9/21/2011 8.68 9.07 8.76 9 418910
9/20/2011 8.8 8.99 8.6 8.68 252830
9/19/2011 8.9 9.15 8.77 8.8 304115
9/16/2011 9 9.29 8.85 8.9 238887
9/15/2011 9.13 9.25 8.97 9 150731
9/14/2011 9.23 9.69 9.01 9.13 1474301
9/13/2011 9.11 9.35 8.75 9.23 217000
9/12/2011 8.94 9.4 8.7 9.11 631867
9/9/2011 8.6 9 8.53 8.94 611249
9/8/2011 8.49 8.84 8.5 8.6 594278
9/7/2011 8.2 8.7 8.12 8.49 829602
8/30/2011 7.69 7.98 7.7 7.89 73215
8/29/2011 7.66 7.8 7.5 7.69 28588
8/25/2011 7.84 7.94 7.63 7.66 36563
8/24/2011 7.93 8.05 7.8 7.84 89140
8/23/2011 7.98 8 7.92 7.93 2288
8/22/2011 7.79 8 7.75 7.98 54469
8/19/2011 8.01 7.9 7.52 7.79 195685
8/18/2011 8.11 8.16 7.92 8.01 600875
8/17/2011 8 8.2 7.91 8.11 86640
8/16/2011 8.01 8.19 7.91 8 97025
8/15/2011 8.26 8.38 7.85 8.01 177697
8/12/2011 8.49 8.7 8.21 8.26 200669
8/11/2011 8.42 8.5 8.01 8.49 114866
8/10/2011 7.9 8.79 8.14 8.42 371112
8/9/2011 8.29 8.25 7.8 7.9 303933
8/8/2011 7.92 8.39 7.25 8.29 836483
8/5/2011 8.56 8.35 7.6 7.92 479345
8/4/2011 9.02 9.1 8.51 8.56 250739
8/3/2011 9.45 9.65 8.91 9.02 187000
8/2/2011 9.61 9.69 9.37 9.45 42736
7/28/2011 9.65 9.87 9.48 9.54 310076
7/27/2011 10.04 10.01 9.58 9.65 866166
7/26/2011 10.06 10.15 10.01 10.04 109283
7/25/2011 10.15 10.17 10.05 10.06 23675
7/22/2011 10.24 10.34 10.01 10.15 107248
7/21/2011 10.17 10.4 10.2 10.24 112884
7/20/2011 9.97 10.9 9.81 10.17 1596743
7/19/2011 9.7 10.1 9.75 9.97 448991
7/18/2011 9.9 10.01 9.64 9.7 220044
7/15/2011 10.1 10.3 9.85 9.9 225781
7/14/2011 10 10.11 10 10.1 69625
7/13/2011 10.3 10.4 10.12 10.17 86769
7/12/2011 10.38 10.39 10.16 10.23 228902
7/11/2011 10.5 10.5 10.27 10.3 126827
7/8/2011 10.31 10.49 10.25 10.36 72319
7/7/2011 10.44 10.7 10.44 10.49 68109
7/6/2011 10.38 10.67 10.25 10.51 247501
7/5/2011 10.41 10.45 10.26 10.39 274582
7/4/2011 10.23 10.4 10.15 10.39 51507
7/1/2011 10.31 10.39 10.2 10.22 70871
6/30/2011 10.35 10.4 10.27 10.33 124406
6/29/2011 10.5 10.74 10.11 10.23 308575
6/28/2011 10.81 10.81 10.3 10.38 274320
6/27/2011 11.15 11.15 10.81 10.84 77606
6/24/2011 11.07 11.23 11.01 11.05 56032
6/23/2011 10.88 11.27 10.88 11.24 229524
6/22/2011 10.91 11.14 10.8 11.1 146829
6/21/2011 10.9 11.15 10.85 10.9 241755
6/20/2011 11.12 11.13 10.85 10.88 390919
6/17/2011 11.3 11.3 11.13 11.21 27265
6/16/2011 11.29 11.29 11.1 11.23 48979
6/15/2011 11.25 11.3 11.1 11.12 80383
6/14/2011 11.39 11.4 11.2 11.24 144914
6/13/2011 11.78 11.78 11.28 11.3 123688
6/10/2011 11.7 11.8 11.4 11.46 268460
6/9/2011 12.05 12.05 11.62 11.72 442518
6/8/2011 11.42 12.07 11.42 11.85 754665
6/7/2011 11.7 11.7 11.45 11.61 152566
6/6/2011 11.55 11.7 11.5 11.51 139021
6/3/2011 11.62 11.8 11.5 11.68 64821
6/2/2011 12 12 11.57 11.62 127835
6/1/2011 11.46 12.09 11.46 11.8 320131
5/31/2011 11.89 11.94 11.55 11.58 153187
5/30/2011 12.29 12.3 11.8 11.89 188473
5/27/2011 12.48 12.67 12.01 12.16 1360720
5/26/2011 11.35 12.26 11.35 12.26 1388005
5/25/2011 11.15 11.39 11.15 11.26 251763
5/24/2011 11.03 11.18 11 11.06 128026
5/23/2011 10.81 11 10.81 11 41411
5/20/2011 10.76 11.08 10.76 11.05 59101
5/19/2011 10.92 11.14 10.7 10.77 236189
5/18/2011 11.05 11.11 10.91 10.97 55000
5/17/2011 11.19 11.28 11 11.01 87543
5/16/2011 11.33 11.33 11 11.02 77436
5/13/2011 11.4 11.41 11.25 11.33 86411
5/12/2011 11.41 11.5 11.35 11.4 144459
5/11/2011 11.64 11.74 11.4 11.41 55406
5/10/2011 11.69 11.85 11.55 11.64 171168
5/9/2011 11 11.65 10.9 11.59 827927
5/6/2011 11.15 11.16 10.85 10.93 621067
5/5/2011 11 11.45 10.81 11.28 66906
5/4/2011 11.75 11.75 10.75 11 710839
5/3/2011 11.7 11.9 11.4 11.66 229763
5/2/2011 12.01 12.15 11.7 11.73 489686
4/29/2011 12.45 12.55 11.8 12.02 342905
4/28/2011 12.49 12.6 12.32 12.37 222451
4/27/2011 12.35 12.83 12.35 12.47 595175
4/26/2011 12.38 12.4 12.25 12.3 85503
4/25/2011 12.68 12.68 12.3 12.32 131304
4/22/2011 12.37 12.6 12.31 12.57 381804
4/21/2011 12.45 12.51 12.25 12.35 162431
4/20/2011 12.45 12.6 12.3 12.45 141234
4/19/2011 12.59 12.59 12.3 12.38 102228
4/18/2011 12.39 12.51 12.3 12.4 56322
4/15/2011 12.35 12.55 12.18 12.44 103379
4/14/2011 12.75 12.89 12.25 12.28 409937
4/13/2011 12.85 12.9 12.7 12.72 211994
4/12/2011 12.92 13.09 12.83 12.86 140856
4/11/2011 13.1 13.18 13 13.01 131093
4/8/2011 13.4 13.4 13.05 13.1 265467
4/7/2011 13.34 13.35 13.05 13.09 230923
4/6/2011 13 13.59 12.9 13.28 2248496
4/5/2011 13.05 13.06 12.75 12.94 455615
4/4/2011 13.02 13.35 13 13.09 357762
4/1/2011 13 13.4 12.91 13.01 765231
3/31/2011 13.55 13.8 12.95 13.03 1300150
3/30/2011 13.2 13.95 13.2 13.62 2934721
3/29/2011 12.29 13.2 12.29 13.2 1799138
3/28/2011 11.91 12.32 11.91 12.2 410960
3/25/2011 12.18 12.18 11.85 11.91 163558
3/24/2011 12.1 12.16 11.88 12 74130
3/22/2011 11.9 12.48 11.7 11.96 698030
3/21/2011 11.95 11.95 11.56 11.64 202650
3/18/2011 12.24 12.24 11.85 11.88 319097
3/17/2011 12.19 12.35 11.93 12.01 403539
3/16/2011 12.21 12.33 11.97 12.01 369330
3/15/2011 12.45 12.45 12.09 12.19 450473
3/14/2011 12.06 12.75 12.05 12.42 623982
3/11/2011 12.12 12.33 12 12.04 180788
3/10/2011 12.4 12.54 12.2 12.25 445373
3/9/2011 12.47 12.65 12.2 12.35 223592
3/8/2011 12.25 12.43 12.15 12.16 68422
3/7/2011 12.7 12.7 12.27 12.46 180360
3/4/2011 12.55 12.85 12.45 12.57 397065
3/3/2011 12.7 12.75 12.2 12.37 64207
3/2/2011 12.21 12.6 12.13 12.45 149206
3/1/2011 12.3 12.4 12.1 12.4 129112
2/28/2011 11.75 12.25 11.75 12.17 169362
2/25/2011 12.16 12.16 11.75 11.94 272435
2/24/2011 12.5 12.6 12.05 12.1 241041
2/23/2011 12.65 12.7 12.35 12.4 301501
2/22/2011 12.76 12.76 12.5 12.59 761696
2/21/2011 13.05 13.2 12.76 12.81 280610
2/18/2011 13.15 13.3 13.01 13.01 269890
2/17/2011 13.2 13.3 13.01 13.06 210384
2/15/2011 13.39 13.4 13.06 13.11 529502
2/14/2011 13.2 13.56 13.11 13.22 746096
2/11/2011 13.35 13.49 12.9 13.22 1544650
2/10/2011 13.2 13.4 12.95 13.16 937509
2/9/2011 13.19 13.65 12.98 13.09 1346417
2/8/2011 13.2 13.2 12.51 13.02 1665196
2/7/2011 13.05 13.27 12.59 13.05 1959603
2/4/2011 12.94 13.5 12.83 13.01 1630736
2/3/2011 12.67 12.98 12.64 12.82 217465
2/2/2011 12.65 12.84 12.61 12.67 141699
2/1/2011 13.01 13.09 12.51 12.88 448820
1/31/2011 13.08 13.33 13 13.02 681508
1/28/2011 13.48 13.48 13 13.13 1536461
1/27/2011 13.6 13.68 13.4 13.41 339184
1/26/2011 13.6 13.85 13.27 13.51 831318
1/25/2011 13.72 13.99 13.35 13.49 1186037
1/24/2011 14.38 14.38 13.7 13.77 474472
1/21/2011 14.6 14.6 13.95 14.07 938280
1/20/2011 14.67 14.71 14.24 14.45 512778
1/19/2011 14.66 14.9 14.3 14.41 688187
1/18/2011 15.39 15.4 14.6 14.76 1347561
1/17/2011 15.45 15.7 15.23 15.3 1441607
1/14/2011 14.88 15.49 14.63 15.41 2342281
1/13/2011 14.95 15.22 14.65 14.75 1676627
1/12/2011 15.3 15.38 15 15.05 419718
1/11/2011 15.55 15.65 15.25 15.26 394427
1/10/2011 15.49 15.87 15.36 15.47 1307886
1/7/2011 14.6 15.55 14.5 15.24 2188696
1/6/2011 14.35 14.7 14.27 14.56 647148
1/5/2011 14.5 14.58 14.26 14.27 179382
1/4/2011 14.15 14.49 14.12 14.43 186439
1/3/2011 14.2 14.28 14.01 14.15 156284
12/31/2010 14.55 14.64 14.25 14.27 214584
12/30/2010 14.55 14.76 14.41 14.5 190030
12/29/2010 14.59 14.6 14.41 14.51 360258
12/28/2010 14.3 14.64 14.3 14.5 497635
12/27/2010 14.75 14.75 14.25 14.34 521626
12/24/2010 14.56 14.75 14.5 14.58 278259
12/23/2010 15.01 15.14 14.6 14.68 1121725
12/22/2010 14.4 15 14.25 14.83 1738001
12/21/2010 14.3 14.45 14.2 14.3 527120
12/20/2010 14.4 14.55 14.25 14.27 339039
12/15/2010 14.4 14.45 14.25 14.31 267888
12/14/2010 14.35 14.6 14.25 14.38 346406
12/13/2010 14.43 14.55 14.25 14.28 251454
12/10/2010 14.75 14.77 14.42 14.48 651393
12/9/2010 14.15 14.8 14.15 14.66 3059692
12/8/2010 14.19 14.45 14.06 14.13 376736
12/7/2010 14.15 14.25 14 14.19 360438
12/6/2010 14.25 14.4 14.1 14.16 1131007
12/3/2010 13.77 14.44 13.58 14.11 2131834
12/2/2010 13.35 13.66 13.35 13.64 322904
12/1/2010 13.51 13.85 13.25 13.34 568423
11/30/2010 13.5 13.73 13.3 13.5 1863470
11/29/2010 13.6 13.9 13.51 13.56 334554
11/26/2010 13.25 13.65 13.25 13.59 494299
11/25/2010 13.4 13.5 13.25 13.26 155804
11/24/2010 13.49 13.63 13.3 13.34 198759
11/23/2010 13.49 13.68 13.36 13.44 169843
11/22/2010 13.29 13.7 13.29 13.43 226753
11/16/2010 13.59 13.75 13.4 13.44 117403
11/15/2010 13.36 13.66 13.3 13.48 138988
11/12/2010 13.32 13.48 13.3 13.36 85926
11/11/2010 13.8 13.8 13.35 13.4 366454
11/10/2010 13.89 14.1 13.65 13.72 391170
11/8/2010 13.94 14.35 13.65 13.81 1741499
11/5/2010 13.8 13.97 13.5 13.89 1180846
11/4/2010 13.3 13.8 13.2 13.65 810125
11/3/2010 13.45 13.59 13.22 13.28 411512
11/2/2010 13.3 13.8 13.28 13.46 1169115
11/1/2010 13.25 13.85 13.19 13.27 1311936
10/29/2010 13.5 13.6 13 13.15 833175
10/28/2010 14.15 14.29 13.3 13.38 1875895
10/27/2010 13.58 14.42 13.41 14.12 4361015
10/26/2010 13.65 13.75 13.3 13.42 936081
10/25/2010 13.8 14.19 13.5 13.6 1432593
10/22/2010 13.95 14.1 13.52 13.7 434183
10/21/2010 13.55 13.9 13.55 13.75 289137
10/20/2010 13.25 14.03 12.9 13.64 1623552
10/19/2010 13.8 13.86 13.2 13.28 721736
10/18/2010 14 14.1 13.6 13.78 525306
10/15/2010 14.4 14.45 13.91 14 781326
10/14/2010 14.68 14.75 14.21 14.38 1695078
10/13/2010 14.65 14.75 14.45 14.6 189278
10/12/2010 14.55 14.95 14.4 14.52 459882
10/11/2010 14.69 14.99 14.35 14.7 641951
10/8/2010 14.88 14.88 14.51 14.67 759251
10/7/2010 14.65 15.2 14.55 14.73 7346209
10/6/2010 13.4 14.34 13.35 14.34 1822254
10/5/2010 14.07 14.15 13.25 13.34 1048204
10/4/2010 14.5 14.69 14.1 14.14 1285604
10/1/2010 13.61 14.03 13.3 14.03 1815084
9/30/2010 12 13.03 11.93 13.03 720388
9/29/2010 12 12.19 11.92 12.03 61507
9/28/2010 12.08 12.18 12 12.03 89307
9/27/2010 11.61 12 11.61 11.94 37724
9/24/2010 11.9 12.35 11.9 12.08 30611
9/23/2010 12.15 12.15 12 12.02 101900
9/22/2010 12.1 12.35 12.05 12.12 218239
9/21/2010 12.2 12.25 12.1 12.1 155229
9/20/2010 12.3 12.38 12.2 12.24 81810
9/17/2010 12.22 12.5 12.17 12.36 91127
9/16/2010 12.69 12.75 12.24 12.3 186125
9/15/2010 12.5 12.5 12.19 12.23 175678
9/14/2010 12 12.69 12 12.38 304946
9/9/2010 12 12.3 11.82 12.12 99402
9/8/2010 11.91 12.25 11.91 12.13 197622
9/7/2010 11.83 12 11.82 11.96 34838
9/6/2010 12.25 12.25 11.82 11.98 127622
9/3/2010 11.85 12.5 11.83 12.04 368542
9/2/2010 11.4 12.09 11.2 11.97 483815
9/1/2010 11.5 11.89 11.4 11.57 55327
8/31/2010 11.53 12 11.39 11.77 289524
8/30/2010 11.15 11.59 11.15 11.37 255482
8/27/2010 11.43 11.61 11.43 11.6 76283
8/26/2010 11.26 11.83 11.26 11.52 181330
8/25/2010 11.65 11.65 11.15 11.5 353251
8/24/2010 11.96 11.96 11.51 11.52 145785
8/23/2010 11.62 11.99 11.62 11.7 64059
8/20/2010 12 12.09 11.76 11.8 73281
8/19/2010 12.15 12.35 11.91 11.99 304038
8/18/2010 11.51 12.25 11.51 12.09 432433
8/17/2010 10.91 11.8 10.9 11.55 810895
8/16/2010 11.02 11.5 10.62 11.01 720226
8/13/2010 11.35 11.68 11.35 11.54 53801
8/12/2010 11.8 11.8 11.56 11.62 47188
8/11/2010 11.7 11.95 11.5 11.68 470540
8/10/2010 11.29 11.9 11.2 11.51 466184
8/9/2010 12.1 12.12 11.26 11.36 944259
8/6/2010 12.08 12.59 12 12.26 450094
8/5/2010 12.54 12.54 12.1 12.14 190126
8/4/2010 12.35 12.6 12.28 12.42 449537
8/3/2010 12.55 12.72 12.11 12.25 437112
8/2/2010 11.5 12.73 11.4 12.55 1618044
7/30/2010 10.8 11.76 10.78 11.76 1668442
7/29/2010 10.5 10.8 10.33 10.76 230461
7/28/2010 10.44 10.74 10.32 10.51 211562
7/27/2010 10.1 10.45 10.1 10.34 127202
7/26/2010 10.51 10.53 9.57 10.06 385492
7/23/2010 10.8 11.15 10.51 10.57 332715
7/22/2010 11 11.05 10.7 10.72 144535
7/21/2010 10.85 11.23 10.6 10.99 468872
7/20/2010 10.85 10.86 10.65 10.66 127677
7/19/2010 10.98 11.1 10.7 10.77 229091
7/16/2010 10.88 11 10.75 10.94 143721
7/15/2010 11.11 11.35 10.82 10.88 402984
7/14/2010 10.48 11.24 10.4 11.07 1165827
7/13/2010 10.46 10.54 10.31 10.37 221149
7/12/2010 10.49 10.68 10.26 10.32 439112
7/9/2010 10.21 10.7 10.2 10.38 1030590
7/8/2010 10.25 10.5 10.18 10.35 746619
7/7/2010 10.15 10.23 10.15 10.2 160144
7/6/2010 10.03 10.24 10.03 10.16 51286
7/5/2010 10.15 10.15 10 10.09 10687
7/2/2010 10.05 10.25 10.05 10.18 51779
7/1/2010 10.38 10.38 10.07 10.2 69545
6/30/2010 10.25 10.25 10 10.04 207151
6/29/2010 10.58 10.9 9.95 10.05 735580
6/28/2010 11.01 11.2 10.5 10.58 340192
6/25/2010 11.4 11.5 10.99 11.01 409794
6/24/2010 11.6 11.73 11.36 11.39 278030
6/23/2010 11.7 11.73 11.5 11.55 156734
6/22/2010 11.78 11.95 11.51 11.58 213035
6/21/2010 11.9 11.9 11.57 11.67 41297
6/18/2010 11.57 12 11.46 11.79 248918
6/17/2010 11.11 11.75 11.11 11.57 133860
6/16/2010 11.5 11.7 11.36 11.53 136256
6/15/2010 11.45 11.5 11.25 11.43 108683
6/14/2010 11.89 11.89 11.05 11.17 208038
6/11/2010 11.95 12 11.75 11.94 171236
6/10/2010 12 12.1 11.6 11.8 370795
6/9/2010 11.83 12.2 11.83 12.11 171317
6/8/2010 12 12.44 11.9 11.99 411470
6/7/2010 11.78 12.29 10.9 12 708649
6/4/2010 12.24 12.24 11.65 11.87 127358
6/3/2010 11.95 12.15 11.46 11.91 245435
6/2/2010 11.4 11.7 11.4 11.68 119655
6/1/2010 11.05 11.75 11 11.21 153232
5/31/2010 11.99 12 11.25 11.34 142934
5/28/2010 11.5 11.75 11.4 11.67 100118
5/27/2010 12.15 12.15 11.5 11.55 222688
5/26/2010 11.74 12 11.4 11.96 289739
5/25/2010 12.4 12.59 11.3 11.51 447375
5/24/2010 12.5 12.7 12.15 12.28 211587
5/21/2010 12.55 12.8 12.51 12.55 160253
5/20/2010 12.61 12.97 12.6 12.81 125958
5/19/2010 12.9 13.1 12.64 12.88 407816
5/18/2010 13.22 13.44 12.99 13.02 716327
5/17/2010 13.98 14.1 12.95 13.07 2036741
5/14/2010 14.17 14.17 13.85 13.95 299645
5/13/2010 14.27 14.27 14.11 14.17 95720
5/12/2010 14.06 14.3 14.06 14.23 198897
5/11/2010 14.21 14.3 14.08 14.11 302430
5/10/2010 14.1 14.35 14.1 14.21 317203
5/7/2010 14.15 14.25 14 14.04 334688
5/6/2010 14.29 14.39 14.2 14.27 84971
5/5/2010 14.25 14.38 14.11 14.25 111469
5/4/2010 14 14.5 14 14.29 278598
5/3/2010 14.36 14.36 13.9 14.05 370420
4/30/2010 14.25 14.5 14.1 14.34 329408
4/29/2010 14.37 14.49 14.25 14.27 120297
4/28/2010 14.55 14.64 14.25 14.35 280185
4/27/2010 14.7 14.85 14.61 14.65 192425
4/26/2010 14.75 15 14.7 14.83 140593
4/23/2010 14.69 15.04 14.69 14.88 474221
4/22/2010 14.69 14.85 14.6 14.66 127917
4/21/2010 14.81 14.84 14.5 14.57 600622
4/20/2010 14.61 14.9 14.61 14.81 192967
4/19/2010 14.99 14.99 14.7 14.8 259518
4/16/2010 14.65 15 14.65 14.86 281399
4/15/2010 15.1 15.15 14.92 14.96 285632
4/14/2010 14.71 15.3 14.71 15.11 859670
4/13/2010 15.28 15.38 14.5 14.77 1278206
4/12/2010 15.9 16 14.88 15.1 1108087
4/9/2010 16.29 16.4 15.8 15.88 783662
4/8/2010 16.27 16.27 16 16.19 328448
4/7/2010 16.27 16.48 15.9 16.05 436151
4/6/2010 15.51 16.49 15.51 16.13 1808969
4/5/2010 15.25 15.63 15.25 15.51 516882
4/2/2010 15 15.55 15 15.28 587271
4/1/2010 15.18 15.2 14.97 15 218914
3/31/2010 14.7 15.19 14.65 15 235407
3/30/2010 15 15.25 14.65 14.99 289601
3/29/2010 14.89 15.24 14.58 14.94 417179
3/26/2010 14.63 14.77 14.5 14.7 151117
3/25/2010 14.65 14.9 14.55 14.59 146451
3/24/2010 14.42 14.84 14.25 14.65 353272
3/22/2010 14.1 14.45 14.1 14.34 122553
3/19/2010 14.63 14.63 14.29 14.35 133626
3/18/2010 14.2 14.5 14.16 14.28 174458
3/17/2010 14.85 15 14.35 14.38 737616
3/16/2010 15.12 15.22 14.85 14.99 522981
3/15/2010 15.26 15.36 15.15 15.23 110781
3/12/2010 15.25 15.25 15.08 15.23 114989
3/11/2010 15.05 15.55 15.02 15.14 495500
3/10/2010 15.25 15.3 15 15.04 163460
3/9/2010 14.9 15.44 14.9 15.11 313986
3/8/2010 15 15.35 14.91 15.12 334262
3/5/2010 14.88 15.2 14.8 15.08 197593
3/4/2010 14.9 15.15 14.63 14.99 246449
3/3/2010 15.23 15.23 14.8 14.82 169518
3/2/2010 14.61 15.39 14.51 15 305640
3/1/2010 15.5 15.58 15 15.04 222843
2/26/2010 15.5 15.69 15.41 15.55 140382
2/25/2010 15.65 15.8 15.25 15.72 469025
2/24/2010 16.09 16.19 15.4 15.56 448335
2/23/2010 16.17 16.45 15.85 16 534842
2/22/2010 16.7 16.7 16.01 16.27 1128119
2/18/2010 17.4 17.45 16.95 17.19 712311
2/17/2010 17.4 17.47 17.23 17.33 320230
2/16/2010 16.9 17.5 16.9 17.18 358477
2/15/2010 17.02 17.3 16.75 17.16 462533
2/12/2010 17.75 18.24 17.4 17.55 946654
2/11/2010 16.99 17.82 16.75 17.81 1534821
2/10/2010 17.29 17.3 16.75 16.82 219587
2/9/2010 17.39 17.5 17.01 17.06 430139
2/8/2010 16.5 17.4 16.41 17.25 1292729
2/4/2010 15.87 16.48 15.87 16.4 503427
2/3/2010 16.15 16.15 15.55 16 358648
2/2/2010 15.25 16.25 15.14 15.9 832428
2/1/2010 15.26 15.6 15.2 15.25 230786
1/29/2010 15.75 15.75 15.3 15.47 236120
1/28/2010 16.04 16.25 15.29 15.58 1349266
1/27/2010 16.59 16.59 16.1 16.34 202874
1/26/2010 16.76 16.88 16.4 16.46 365102
1/25/2010 17.14 17.14 16.73 16.75 471152
1/22/2010 17.73 17.73 16.76 16.85 1367162
1/21/2010 18.03 18.69 17.15 17.28 1719399
1/20/2010 18.52 18.52 18.02 18.19 1013876
1/19/2010 18.64 18.75 18.41 18.5 444867
1/18/2010 18.69 18.89 18.4 18.48 492174
1/15/2010 18.9 18.98 18.65 18.7 609591
1/14/2010 18.83 19 18.5 18.56 837735
1/13/2010 18.69 18.81 18.51 18.75 325899
1/12/2010 19.08 19.08 18.46 18.51 316175
1/11/2010 18.75 19.25 18.71 18.8 1572495
1/8/2010 18.78 18.85 18.51 18.75 415459
1/7/2010 18.63 18.97 18.45 18.7 1395880
1/6/2010 18.1 18.7 17.9 18.35 871786
1/5/2010 18.02 18.1 17.95 17.96 333931
1/4/2010 18.24 18.24 17.95 18 200418
12/31/2009 18.37 18.37 17.9 17.95 326585
12/30/2009 18.25 18.41 18.1 18.24 372263
12/29/2009 18.15 18.15 17.8 18.14 138864
12/24/2009 18.19 18.41 18 18.02 339128
12/23/2009 18.2 18.2 17.9 18.09 245419
12/22/2009 18.1 18.25 17.96 18 411371
12/21/2009 18.13 18.13 17.91 17.95 632191
12/18/2009 18.03 18.19 17.9 17.91 206348
12/17/2009 18.3 18.75 17.91 18.15 907853
12/16/2009 17.85 18.7 17.75 18.4 1146674
12/15/2009 18.3 18.38 17.8 18.2 789751
12/14/2009 18 18.38 18 18.3 466861
12/11/2009 18.2 18.35 17.69 18.1 697041
12/10/2009 18.28 18.7 18.26 18.3 537130
12/9/2009 18.49 19.25 18 18.44 104886
12/8/2009 18.21 18.45 17.7 17.84 367944
12/7/2009 18.56 18.74 18.4 18.4 97504
12/4/2009 18.77 19.15 18.7 18.79 221698
12/3/2009 18.7 19.19 18.7 18.94 230880
12/2/2009 18.95 18.98 18.67 18.72 214909
12/1/2009 19.04 19.05 18.7 18.7 219891
11/26/2009 19.1 19.25 18.98 19.2 181270
11/25/2009 19.15 19.35 19 19.09 203713
11/24/2009 19.19 19.45 19.12 19.15 69873
11/23/2009 19.1 19.27 19 19.05 142096
11/20/2009 19.3 19.8 19.3 19.44 170114
11/19/2009 19.55 19.55 19.2 19.3 107743
11/18/2009 19.57 19.8 19.3 19.3 159476
11/17/2009 20.24 20.25 19.51 19.69 439193
11/16/2009 19.7 20.25 19.68 20.07 844474
11/13/2009 19.5 19.95 19.45 19.83 97912
11/12/2009 19.7 19.84 19.2 19.6 624298
11/11/2009 18.4 19.8 18.36 19.65 454269
11/10/2009 19.5 19.67 18.55 18.65 236444
11/6/2009 19.9 19.9 19.15 19.59 324924
11/5/2009 19.9 20.05 19.6 19.63 374846
11/4/2009 19.55 19.97 19.5 19.89 344891
11/3/2009 20.4 20.4 19.27 19.5 1078331
11/2/2009 20.49 20.49 19.39 19.39 668953
10/30/2009 19.95 20.69 19.95 20.33 1636271
10/29/2009 20 20.15 19.55 19.74 380993
10/28/2009 20.1 20.3 19.93 20 244298
10/27/2009 20.2 20.25 19.7 20.25 1007905
10/26/2009 20.6 20.75 19.6 20.08 802057
10/23/2009 19.52 20.3 19.52 19.89 452079
10/22/2009 20.5 20.9 19.57 19.85 984077
10/21/2009 21.49 21.49 20.51 20.59 2069534
10/20/2009 21.79 21.89 21.28 21.6 1643484
10/19/2009 22.84 22.85 21.64 21.64 1904570
10/16/2009 22.9 23.44 22.61 22.61 4869240
10/15/2009 22.19 23 21.9 22.8 7327907
10/14/2009 21.9 22.38 21.6 21.9 3631208
10/13/2009 21.84 22 21.5 21.69 408035
10/12/2009 21.99 22.1 21.55 21.6 537346
10/9/2009 22.39 22.55 21.81 21.85 751300
10/8/2009 22.6 22.69 22.03 22.25 1949895
10/7/2009 22.6 23.18 22.46 22.61 4940853
10/6/2009 21.85 22.84 21.85 22.68 8198732
10/5/2009 21.55 22.1 21.55 21.75 1830646
10/2/2009 21.35 21.75 21 21.55 946171
10/1/2009 21.49 21.99 21.2 21.21 743821
9/30/2009 21.7 22.05 21.25 21.31 1784117
9/29/2009 21.44 22.1 21.44 21.53 2635736
9/28/2009 21.64 21.68 21.25 21.28 1270164
9/25/2009 21.6 22.09 21.01 21.68 3499943
9/24/2009 21.1 21.65 21.1 21.45 2357849
9/18/2009 21.18 21.35 20.79 21.1 1045951
9/17/2009 20.8 21.44 20.8 20.92 1529452
9/16/2009 20.9 21.05 20.7 20.74 298675
9/15/2009 20.85 20.95 20.6 20.78 624237
9/14/2009 20.98 21.04 20.56 20.8 690790
9/11/2009 21.5 21.5 20.5 20.79 2522798
9/10/2009 22.45 22.45 21.24 21.24 3587207
9/9/2009 22.09 22.65 22.09 22.35 1716583
9/8/2009 22.9 23.19 21.92 22 1682893
9/7/2009 21.9 22.92 21.5 22.9 3337368
9/4/2009 21.15 21.95 21.15 21.83 1385701
9/3/2009 21.44 21.45 20.9 21.12 528014
9/2/2009 21.2 21.61 21.05 21.32 1091033
9/1/2009 21.15 21.74 20.8 21.14 1341080
8/31/2009 20.75 21.4 20.5 21.13 694979
8/28/2009 20.6 20.95 20.4 20.89 521763
8/27/2009 20.89 20.89 20.41 20.51 259167
8/26/2009 21 21.11 20.62 20.65 512750
8/25/2009 21.1 21.25 20.75 20.8 614359
8/24/2009 21.55 21.7 21.1 21.24 861443
8/21/2009 20.2 21.23 20.15 21.23 2443470
8/20/2009 20.51 20.95 20.12 20.28 476253
8/19/2009 19.9 20.98 19.9 20.6 1580309
8/18/2009 19.63 20.15 19.63 19.96 283678
8/17/2009 19.95 20.15 19.6 19.7 266651
8/13/2009 20.19 20.34 19.95 20.1 356966
8/12/2009 20.05 20.82 19.95 20.15 1333137
8/11/2009 20.3 20.32 19.95 19.99 380180
8/10/2009 20.3 20.6 20 20.05 791746
8/7/2009 20 20.5 19.85 20.15 512493
8/6/2009 19.98 20.05 19.56 19.9 385900
8/4/2009 20.3 20.3 19.8 19.8 517306
8/3/2009 20.45 20.5 20.05 20.05 342464
7/31/2009 20.1 20.5 19.95 20.4 420907
7/30/2009 19.75 20 19.7 19.92 381438
7/29/2009 20.3 20.43 19.65 19.7 591123
7/28/2009 20.4 20.5 19.98 20.05 923765
7/27/2009 21.64 21.64 20.56 20.56 3421207
7/24/2009 22 22.34 21.5 21.51 3920162
7/23/2009 21.5 22.25 21.41 22.02 2712609
7/22/2009 21.2 21.8 21.2 21.4 1193610
7/21/2009 21.49 21.5 21.11 21.29 437010
7/20/2009 22 22 21.3 21.3 708500
7/17/2009 22.29 22.35 21.85 21.91 929000
7/16/2009 22.05 22.45 21.61 22.01 2397000
7/15/2009 21.99 22.25 21.75 21.85 1735000
7/14/2009 22.5 22.5 21.75 21.75 2922000
7/13/2009 22.1 22.72 21.51 22.45 7554000
7/9/2009 19.9 20.61 19.79 20.61 2901000
7/8/2009 19.75 19.8 19.42 19.57 628500
7/7/2009 19.75 20.14 19.56 19.68 1654500
7/6/2009 19.84 19.95 19.5 19.53 1344000
7/3/2009 19.72 20.59 19.61 19.69 5481500
7/2/2009 19.25 19.8 19.25 19.58 3196000
7/1/2009 19.1 19.5 19 19.17 587500
6/30/2009 19.3 19.49 19.1 19.1 320500
6/29/2009 19.7 19.73 19.32 19.35 347500
6/26/2009 19.52 19.96 19.4 19.4 1625000
6/25/2009 19.34 19.94 19.34 19.63 555500
6/24/2009 19.65 19.65 19.2 19.2 239500
6/23/2009 19.5 19.7 19.25 19.44 387000
6/22/2009 20.25 20.3 19.41 19.46 1290000
6/19/2009 20.15 20.5 19.91 20.11 922500
6/18/2009 20.1 20.98 20 20.22 3132500
6/17/2009 19.75 20.4 19.75 20.33 819500
6/16/2009 19.7 19.8 19.4 19.66 499500
6/15/2009 19.99 20.35 19.6 19.7 1240500
6/12/2009 20.25 20.56 19.8 20.05 1448000
6/11/2009 19.85 20.6 19.76 20.06 3632500
6/10/2009 19.53 20.55 19.31 19.66 2609000
6/9/2009 18.99 19.7 18.99 19.7 909500
6/8/2009 19.69 19.85 18.8 19.18 708500
6/5/2009 19.3 20 19.2 19.4 785500
6/4/2009 19.7 20.45 19.2 19.3 1853500
6/3/2009 18.7 19.71 18.5 19.71 1807000
6/2/2009 19 19.2 18.5 18.7 332000
6/1/2009 20.14 20.14 19 19 820500
5/29/2009 20.52 20.78 19.8 19.95 2609000
5/28/2009 19.35 20.04 19.29 20.04 1238000
5/27/2009 19.6 19.6 18.95 19.06 479000
5/26/2009 19.44 19.74 19.2 19.2 766500
5/25/2009 18.86 19.75 18.71 19.2 1092500
5/22/2009 18.6 19.28 18.6 18.95 628000
5/21/2009 17.8 18.69 17.61 18.6 695500
5/20/2009 18.65 18.65 18.05 18.15 231000
5/19/2009 19 19.23 18.51 18.51 331500
5/18/2009 18.89 19.2 18.8 18.8 492500
5/15/2009 18.8 19.01 18.6 18.8 343000
5/14/2009 19.61 19.75 18.53 18.65 547000
5/13/2009 19.7 20.49 19.3 19.5 1839500
5/12/2009 19 19.85 18.95 19.7 2023000
5/11/2009 18.35 19.29 18.35 18.91 668000
5/8/2009 17.81 18.65 17.65 18.56 446500
5/7/2009 19.14 19.14 18.01 18.28 512000
5/6/2009 18.19 19.19 18.05 18.75 1286000
5/5/2009 18.2 18.75 17.66 18.11 648000
5/4/2009 17.7 18.64 17.65 17.9 780000
4/30/2009 17.91 18.2 17.62 17.82 1411000
4/29/2009 19.9 20.25 18.62 18.62 1565500
4/28/2009 19.5 20 19.42 19.6 1888000
4/27/2009 21.25 21.45 20.44 20.44 378500
4/24/2009 20.75 22 20.59 21.16 2249000
4/23/2009 22.88 23.5 21.67 21.67 1332000
4/22/2009 23.55 24.05 22.5 22.75 1539500
4/21/2009 23 23.84 22.5 23.4 3386500
4/20/2009 22.55 23.24 22.25 22.7 1041500
4/17/2009 22.5 23.35 21.51 22.3 1613000
4/16/2009 23.5 23.8 22.07 22.09 1347000
4/15/2009 23.5 23.85 22.81 23.3 2332500
4/14/2009 25.41 25.49 24.01 24.01 2199000
4/13/2009 26 26.25 25.05 25.19 2473500
4/9/2009 24.15 25.35 23.73 23.85 4106500
4/8/2009 25.99 27 24.94 24.94 3272500
4/7/2009 25.25 26.47 25 26.47 4972000
4/6/2009 25.78 26.29 24.6 25.1 4042000
4/3/2009 24.75 25.87 24.3 25.64 3849500
4/2/2009 23.9 24.8 23.75 24.3 2807500
4/1/2009 22.4 23.66 22.4 23.66 3000500
3/31/2009 23.89 23.89 22.48 22.48 1960000
3/30/2009 24.54 24.54 23 23.66 3534500
3/27/2009 22.37 23.48 22.34 23.2 2967000
3/26/2009 22.8 22.8 20.64 22.7 7902000
3/25/2009 21.72 21.72 21.72 21.72 136500
3/24/2009 20.69 20.69 20.69 20.69 185500
3/20/2009 19.69 19.69 19.69 19.69 609000
3/19/2009 18.59 18.69 18.59 18.69 293000
3/18/2009 17 17.69 16.8 17.69 1242000
3/17/2009 16.2 16.7 15.71 16.7 2775500
3/16/2009 15.7 15.7 15.7 15.7 147500
3/13/2009 13.5 14.7 13.46 14.7 1344000
3/12/2009 13.47 13.75 13.17 13.74 179500
3/11/2009 13.05 14 13.05 13.11 208000
3/9/2009 13.2 13.55 13.2 13.49 78000
3/6/2009 13.81 13.81 13.46 13.52 185500
3/5/2009 14.4 14.4 13.75 13.78 382000
3/4/2009 13.3 14.2 13.3 14.2 815000
3/3/2009 13.15 14.41 12.95 13.25 248500
3/2/2009 13.8 13.8 13.3 13.35 435000
2/27/2009 13.7 14.29 13.7 13.85 493500
2/26/2009 12.11 13.54 12.11 13.54 716000
2/25/2009 13.59 14.1 12.5 12.5 1299500
2/24/2009 13.11 13.75 13.11 13.59 168000
2/23/2009 13.7 13.7 13.2 13.2 307500
2/20/2009 14.07 14.4 13.7 13.9 334000
2/19/2009 13.61 14.45 13.61 14.15 461500
2/18/2009 14.02 14.35 13.8 14 473500
2/17/2009 14.85 14.85 14.1 14.29 331000
2/16/2009 14.89 15.19 14.6 14.6 1120500
2/13/2009 14.55 15.28 14.41 14.65 1886000
2/12/2009 13.5 14.37 13.3 14.37 922500
2/11/2009 13.21 13.64 12.95 13.31 323500
2/10/2009 13.59 13.6 13.29 13.4 219500
2/9/2009 13.5 14.1 13.27 13.65 692000
2/6/2009 13.45 13.85 13 13.4 423000
2/4/2009 13.6 14 13.5 13.68 537000
2/3/2009 13.7 13.88 13.55 13.6 274000
2/2/2009 14.3 14.3 13.9 13.93 832000
1/30/2009 13.8 14.6 13.65 14.49 694000
1/29/2009 14.51 14.7 13.77 13.8 439500
1/28/2009 14.5 15.15 14 14.6 1065500
1/27/2009 14.21 15.5 13.58 14.52 1638000
1/26/2009 14.17 15.06 13.52 14.55 405000
1/23/2009 13.6 14.73 13.6 14 222000
1/22/2009 14.9 15.15 14 14.06 546500
1/21/2009 16.65 16.88 14.88 14.96 794000
1/20/2009 14.6 15.88 14.6 15.88 539000
1/19/2009 14.74 15.45 14.74 14.88 271500
1/16/2009 16.3 16.3 15.74 15.74 230000
1/15/2009 17.63 17.89 16.74 16.74 534500
1/14/2009 18.5 18.5 17.45 17.58 678000
1/13/2009 17.66 19 17.5 18.2 1263500
1/12/2009 19.8 19.8 17.92 18 1168000
1/9/2009 19.45 19.54 18.25 19.05 1294500
1/6/2009 18.54 18.54 18.1 18.54 573500
1/5/2009 17.4 17.54 17.2 17.54 169500
1/2/2009 15.7 16.54 15.52 16.54 246500
1/1/2009 14.3 15.58 14.26 15.58 320000
12/31/2008 13.05 14.66 12.66 14.66 677000
12/30/2008 14.3 14.5 13.66 13.66 381500
12/29/2008 14.32 14.8 14.25 14.65 532000
12/26/2008 14.15 15 14.15 14.9 691500
12/24/2008 15.15 15.15 15.15 15.15 500
12/23/2008 16.15 16.15 16.15 16.15 1500
12/19/2008 17.15 17.15 17.15 17.15 500
12/16/2008 18.15 18.15 18.15 18.15 500
11/12/2008 19.15 19.15 19.15 19.15 500
10/23/2008 19.15 19.15 19.15 19.15 500
10/13/2008 19.15 19.15 19.15 19.15 500
9/29/2008 19.15 19.15 19.15 19.15 9000
9/24/2008 19.15 19.15 19.15 19.15 500
9/23/2008 19.15 19.15 19.15 19.15 2000
9/22/2008 19.15 19.15 19.15 19.15 10000
9/19/2008 19.15 19.15 19.15 19.15 500
9/18/2008 19.15 19.15 19.15 19.15 1000
9/17/2008 19.15 19.15 19.15 19.15 500
9/15/2008 19.15 19.15 19.15 19.15 5000
9/12/2008 19.15 19.15 19.15 19.15 8000
9/11/2008 19.15 19.15 19.15 19.15 3000
9/10/2008 19.15 19.15 19.15 19.15 44000
9/9/2008 19.15 19.15 19.15 19.15 82000
9/8/2008 19.99 19.99 19.15 19.15 434500
9/5/2008 19.15 19.39 19.15 19.38 347500
9/4/2008 19.15 19.15 19.15 19.15 23000
9/3/2008 19.15 19.15 19.15 19.15 25000
9/2/2008 19.15 19.15 19.15 19.15 27000
9/1/2008 19.15 19.15 19.15 19.15 90500
8/29/2008 19.15 19.15 19.15 19.15 123500
8/28/2008 20 20 19.15 19.16 541000
8/27/2008 18.61 19.25 17.85 19.15 810000
8/26/2008 19.85 20.3 18.85 18.85 789000
8/25/2008 19.75 20.94 19.75 19.85 841000
8/22/2008 20.1 20.5 19.9 20.15 767500
8/21/2008 21.2 21.55 20.93 20.93 1797000
8/20/2008 22.51 22.51 22.03 22.03 411000
8/19/2008 23.18 23.18 22.8 23.18 1933500
8/18/2008 21.61 22.08 21.2 22.08 1619500
8/15/2008 20 21.03 19.72 21.03 1107500
8/13/2008 19.9 20.5 19.56 20.03 908000
8/12/2008 21.06 21.58 19.6 20.2 1883500
8/11/2008 19.25 20.6 19.12 20.6 1156500
8/8/2008 19.02 19.75 18.6 19.6 1283000
8/7/2008 19.32 20.65 19.32 19.4 3457000
8/6/2008 21 21.24 20.33 20.33 627000
8/5/2008 21.73 22.69 21.4 21.4 858500
8/4/2008 22.8 23.79 22.52 22.52 426500
8/1/2008 23.7 24.19 23.7 23.7 180000
7/31/2008 26.58 26.58 24.94 24.94 1146500
7/30/2008 25.16 26.25 25.16 26.25 1303500
7/29/2008 25 25 25 25 105000
7/28/2008 26.8 26.95 26.31 26.31 149000
7/25/2008 27.59 28.31 27.1 27.69 2251500
7/24/2008 25.98 26.97 25 26.97 2363500
7/23/2008 25 25.69 24.8 25.69 1303000
7/22/2008 23.6 24.47 23.27 24.47 1211500
7/21/2008 23.52 24.5 22.5 23.31 1631000