EPCL Historical Prices Data
![](data:image/svg+xml;base64,PHN2ZyBoZWlnaHQ9IjE4MiIgd2lkdGg9IjI3NiIgeG1sbnM9Imh0dHA6Ly93d3cudzMub3JnLzIwMDAvc3ZnIiB2ZXJzaW9uPSIxLjEiLz4=)
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 |