Skip to content
GGL Ghani Gases Historical Data
GGL Ghani Gases Historical Data
Date |
Open |
High |
Low |
Close |
Volume |
6/30/2014 |
24.9 |
24.9 |
24.75 |
24.75 |
23000 |
6/27/2014 |
25 |
25 |
24.9 |
24.95 |
38500 |
6/26/2014 |
25.16 |
25.16 |
24.75 |
24.96 |
49000 |
6/25/2014 |
25.05 |
25.3 |
24.76 |
24.94 |
135000 |
6/24/2014 |
25.99 |
26 |
25.01 |
25.15 |
185000 |
6/23/2014 |
24.21 |
26 |
24.2 |
25.69 |
404500 |
6/20/2014 |
24.95 |
25.15 |
24.7 |
24.94 |
244000 |
6/19/2014 |
25.85 |
25.85 |
24.6 |
25 |
133500 |
6/18/2014 |
26 |
26 |
25.1 |
25.34 |
181500 |
6/17/2014 |
26.15 |
26.16 |
25.7 |
25.72 |
98000 |
6/16/2014 |
26.5 |
26.69 |
26.01 |
26.03 |
79000 |
6/13/2014 |
26.88 |
26.89 |
26.2 |
26.22 |
21000 |
6/12/2014 |
26.55 |
26.56 |
26.3 |
26.4 |
53000 |
6/11/2014 |
26.8 |
26.85 |
26.5 |
26.52 |
200500 |
6/10/2014 |
26.51 |
27 |
26.51 |
26.68 |
105000 |
6/9/2014 |
27.05 |
27.4 |
26.85 |
26.99 |
196000 |
6/6/2014 |
27.01 |
27.5 |
27 |
27.05 |
87000 |
6/5/2014 |
26.6 |
27.04 |
26.6 |
27.01 |
158500 |
6/4/2014 |
27.05 |
27.25 |
26.75 |
26.8 |
157500 |
6/3/2014 |
26.32 |
27.2 |
26.32 |
26.87 |
321000 |
6/2/2014 |
26.3 |
27.3 |
26.3 |
26.66 |
156000 |
5/30/2014 |
26.9 |
26.95 |
26.66 |
26.85 |
21000 |
5/29/2014 |
26.8 |
26.9 |
26.5 |
26.67 |
97500 |
5/28/2014 |
26.98 |
27 |
26.52 |
26.59 |
50500 |
5/27/2014 |
26.84 |
26.85 |
26 |
26.55 |
59000 |
5/26/2014 |
26.5 |
26.7 |
26.16 |
26.37 |
130000 |
5/23/2014 |
26.38 |
26.8 |
26.25 |
26.65 |
39500 |
5/22/2014 |
26.4 |
26.69 |
26.37 |
26.45 |
25000 |
5/21/2014 |
27 |
27 |
26.4 |
26.49 |
154000 |
5/20/2014 |
26.7 |
27 |
26.6 |
26.75 |
45500 |
5/19/2014 |
27 |
27.1 |
26.85 |
26.88 |
68000 |
5/16/2014 |
27.49 |
27.49 |
26.71 |
26.86 |
295000 |
5/15/2014 |
26.76 |
27.48 |
26.76 |
27.05 |
46000 |
5/14/2014 |
27 |
27.48 |
26.86 |
27.24 |
217000 |
5/13/2014 |
27 |
27.4 |
26.5 |
26.82 |
236000 |
5/12/2014 |
28.4 |
28.4 |
26.8 |
26.99 |
217500 |
5/9/2014 |
28.75 |
28.75 |
27.55 |
27.77 |
198500 |
5/8/2014 |
27.8 |
28.7 |
27.8 |
28.41 |
623500 |
5/7/2014 |
27 |
27.85 |
26.97 |
27.48 |
501000 |
5/6/2014 |
27.41 |
28.05 |
26.5 |
26.83 |
359500 |
5/5/2014 |
27.7 |
27.9 |
27.3 |
27.6 |
166500 |
5/2/2014 |
27.75 |
28.24 |
27.5 |
27.99 |
208500 |
4/30/2014 |
27.65 |
29.3 |
27.25 |
27.6 |
1526500 |
4/29/2014 |
29.3 |
29.3 |
27.85 |
28.12 |
454000 |
4/28/2014 |
29.7 |
29.7 |
29.2 |
29.26 |
63000 |
4/25/2014 |
29.54 |
30.15 |
29.45 |
29.69 |
335000 |
4/24/2014 |
29 |
30 |
28.55 |
29.75 |
501000 |
4/23/2014 |
29.75 |
29.75 |
28.85 |
28.98 |
652500 |
4/22/2014 |
29.56 |
30.25 |
29.5 |
29.58 |
1516500 |
4/21/2014 |
28.8 |
29.44 |
28.75 |
29.27 |
784500 |
4/18/2014 |
29.24 |
29.6 |
28.75 |
29.01 |
783000 |
4/17/2014 |
29.5 |
29.98 |
28.7 |
28.93 |
905000 |
4/16/2014 |
29.85 |
30.18 |
29.35 |
29.84 |
587000 |
4/15/2014 |
29.7 |
30.57 |
28.5 |
29.76 |
2847000 |
4/14/2014 |
27.98 |
29.13 |
27.7 |
29.12 |
1263500 |
4/11/2014 |
27.9 |
27.9 |
27.12 |
27.75 |
135000 |
4/10/2014 |
27 |
28 |
27 |
27.73 |
430000 |
4/9/2014 |
26.85 |
27.3 |
26.8 |
27 |
188000 |
4/8/2014 |
27 |
27.5 |
26.99 |
27 |
344500 |
4/7/2014 |
27.4 |
27.4 |
26.85 |
26.99 |
372000 |
4/4/2014 |
27.8 |
27.8 |
27.01 |
27.41 |
47000 |
4/3/2014 |
27.7 |
27.99 |
27.5 |
27.61 |
352000 |
4/2/2014 |
27.49 |
28 |
27.49 |
27.53 |
380500 |
4/1/2014 |
27.4 |
27.64 |
27.03 |
27.33 |
141000 |
3/31/2014 |
27.2 |
27.3 |
27 |
27 |
31000 |
3/28/2014 |
27.5 |
27.6 |
26.7 |
26.87 |
125000 |
3/27/2014 |
27 |
27.94 |
26.85 |
27.2 |
697000 |
3/26/2014 |
26.75 |
27.02 |
26.75 |
26.86 |
79000 |
3/25/2014 |
27 |
27.2 |
26.7 |
26.99 |
41000 |
3/24/2014 |
26.95 |
27.25 |
26.5 |
26.72 |
91000 |
3/21/2014 |
27 |
27.2 |
26.9 |
26.99 |
68000 |
3/20/2014 |
27.1 |
27.4 |
26.75 |
27 |
68500 |
3/19/2014 |
27 |
27.5 |
26.9 |
27.49 |
715000 |
3/18/2014 |
27.55 |
27.6 |
26.5 |
27.09 |
132000 |
3/17/2014 |
27.9 |
27.99 |
27.35 |
27.48 |
246500 |
3/14/2014 |
27.75 |
28.25 |
27.4 |
27.4 |
132500 |
3/13/2014 |
26.97 |
27.9 |
26.97 |
27.54 |
1086500 |
3/12/2014 |
26.71 |
27 |
26.55 |
26.58 |
62000 |
3/11/2014 |
26.46 |
27.25 |
26.51 |
26.69 |
137500 |
3/10/2014 |
25.75 |
26.75 |
25.75 |
26.46 |
105500 |
3/7/2014 |
26.61 |
26.61 |
26.25 |
26.51 |
43000 |
3/6/2014 |
26.46 |
27.19 |
26.3 |
26.8 |
391000 |
3/5/2014 |
26.48 |
26.95 |
26.25 |
26.37 |
184000 |
3/4/2014 |
25.51 |
26.68 |
25.3 |
26.2 |
674500 |
3/3/2014 |
25.59 |
26.17 |
25.05 |
25.42 |
176500 |
2/28/2014 |
26.8 |
26.99 |
25.3 |
25.58 |
458000 |
2/27/2014 |
26.02 |
26.45 |
25.33 |
26.12 |
117500 |
2/26/2014 |
27.01 |
27.1 |
25.81 |
26.5 |
137500 |
2/25/2014 |
27.77 |
28.1 |
26.9 |
27.01 |
187500 |
2/24/2014 |
27 |
28.24 |
27 |
28 |
494000 |
2/21/2014 |
28 |
28.35 |
26.5 |
26.93 |
383500 |
2/20/2014 |
28.55 |
28.75 |
27.5 |
27.89 |
268500 |
2/19/2014 |
29.9 |
30.1 |
28.6 |
28.83 |
312000 |
2/18/2014 |
29.95 |
30.3 |
28.6 |
29.83 |
655000 |
2/17/2014 |
29.75 |
30.5 |
29.45 |
29.53 |
779500 |
2/14/2014 |
29.5 |
30.1 |
29.25 |
29.4 |
138500 |
2/13/2014 |
30.35 |
30.4 |
29.5 |
29.72 |
241500 |
2/12/2014 |
30.45 |
30.45 |
30 |
30.03 |
169500 |
2/11/2014 |
30.49 |
30.49 |
29.94 |
30.01 |
189000 |
2/10/2014 |
30.1 |
30.6 |
29.7 |
30.08 |
978500 |
2/7/2014 |
30.82 |
31.24 |
30.41 |
30.59 |
482000 |
2/6/2014 |
30.5 |
31.4 |
30.5 |
30.82 |
569000 |
2/4/2014 |
30.2 |
30.85 |
30.2 |
30.4 |
169000 |
2/3/2014 |
30.85 |
30.85 |
30.1 |
30.48 |
231500 |
1/31/2014 |
30.8 |
31.05 |
30.4 |
30.46 |
500500 |
1/30/2014 |
30.5 |
31.25 |
30.3 |
30.8 |
646000 |
1/29/2014 |
31.25 |
31.3 |
30.4 |
30.71 |
432000 |
1/28/2014 |
30.45 |
31.48 |
29.99 |
31.06 |
1143000 |
1/27/2014 |
31.49 |
31.5 |
29.71 |
30.01 |
1018500 |
1/24/2014 |
31.58 |
31.7 |
30.61 |
30.93 |
1048000 |
1/23/2014 |
31.51 |
32.74 |
31.26 |
31.63 |
686500 |
1/22/2014 |
32.8 |
32.8 |
31.55 |
31.77 |
719000 |
1/21/2014 |
32.9 |
33.48 |
32.45 |
32.6 |
1371000 |
1/20/2014 |
31 |
32.24 |
31 |
32.19 |
1711000 |
1/17/2014 |
29.75 |
31.17 |
29.75 |
30.71 |
2784000 |
1/16/2014 |
29.05 |
29.8 |
28.78 |
29.69 |
666000 |
1/15/2014 |
29.7 |
29.75 |
29 |
29.08 |
438500 |
1/13/2014 |
29.67 |
29.8 |
29.25 |
29.42 |
152500 |
1/10/2014 |
28.85 |
29.9 |
28.85 |
29.66 |
771000 |
1/9/2014 |
29.01 |
29.5 |
28.5 |
28.7 |
271000 |
1/8/2014 |
29.5 |
29.69 |
28.8 |
28.96 |
473000 |
1/7/2014 |
28.87 |
30.01 |
28.6 |
29.47 |
1022000 |
1/6/2014 |
28.55 |
29.4 |
28.4 |
28.85 |
556500 |
1/3/2014 |
28.9 |
29 |
28.2 |
28.36 |
484500 |
1/2/2014 |
29.52 |
29.7 |
28.92 |
29.02 |
438000 |
1/1/2014 |
28.98 |
29.75 |
28.8 |
29.49 |
1421500 |
12/31/2013 |
28.4 |
29.2 |
28.25 |
28.7 |
1180500 |
12/30/2013 |
27.5 |
28.5 |
27.5 |
28.11 |
550500 |
12/27/2013 |
27.65 |
27.83 |
27.4 |
27.49 |
310000 |
12/26/2013 |
28.2 |
28.48 |
27.52 |
27.73 |
131500 |
12/24/2013 |
27.7 |
28.6 |
27.7 |
28.11 |
765500 |
12/23/2013 |
28.5 |
28.8 |
28 |
28.01 |
638000 |
12/20/2013 |
28.94 |
29.4 |
28.3 |
28.42 |
237000 |
12/19/2013 |
29.8 |
29.8 |
28.55 |
28.73 |
484000 |
12/18/2013 |
29.5 |
30.24 |
28.79 |
29.64 |
2532500 |
12/17/2013 |
27.5 |
28.94 |
27.5 |
28.94 |
3477500 |
12/16/2013 |
27.49 |
27.94 |
27.15 |
27.57 |
1470500 |
12/13/2013 |
26.5 |
26.9 |
26.41 |
26.65 |
118000 |
12/12/2013 |
27.05 |
27.05 |
26.75 |
26.81 |
50500 |
12/11/2013 |
27.01 |
27.3 |
27 |
27 |
65000 |
12/10/2013 |
26.8 |
27.3 |
26.5 |
27.03 |
39000 |
12/9/2013 |
27.5 |
27.55 |
26.92 |
27.13 |
152500 |
12/6/2013 |
27.2 |
28 |
27 |
27.52 |
296500 |
12/5/2013 |
26.9 |
27.18 |
26.75 |
26.9 |
144500 |
12/4/2013 |
27.2 |
27.65 |
26.81 |
26.92 |
261000 |
12/3/2013 |
27.1 |
27.5 |
26.85 |
26.98 |
279000 |
12/2/2013 |
27 |
27.51 |
26.76 |
26.81 |
202500 |
11/29/2013 |
26.35 |
27.25 |
26.25 |
26.84 |
75000 |
11/28/2013 |
27.35 |
27.95 |
26.65 |
27.1 |
569500 |
11/27/2013 |
26 |
26.88 |
25.81 |
26.88 |
454000 |
11/26/2013 |
26 |
26.1 |
25.51 |
25.6 |
60500 |
11/25/2013 |
25.7 |
26.08 |
25.5 |
25.55 |
108500 |
11/22/2013 |
24.9 |
25.3 |
24.9 |
25.3 |
49000 |
11/21/2013 |
24.65 |
24.65 |
24.4 |
24.5 |
2000 |
11/20/2013 |
24.8 |
24.8 |
24.5 |
24.65 |
7500 |
11/19/2013 |
25.3 |
25.3 |
25 |
25 |
10500 |
11/18/2013 |
24.7 |
25.4 |
24.7 |
25 |
62000 |
11/13/2013 |
24.2 |
24.5 |
24.2 |
24.5 |
1500 |
11/12/2013 |
24.36 |
24.36 |
24.2 |
24.2 |
11500 |
11/11/2013 |
24.5 |
24.95 |
24.5 |
24.5 |
37500 |
11/8/2013 |
24.3 |
24.75 |
24.3 |
24.34 |
11000 |
11/7/2013 |
24 |
24.4 |
23.81 |
24.4 |
26000 |
11/6/2013 |
23.7 |
24.3 |
23.65 |
24.08 |
29000 |
11/5/2013 |
23.75 |
23.85 |
23.25 |
23.25 |
22500 |
11/4/2013 |
23 |
23.5 |
23 |
23 |
28500 |
11/1/2013 |
23.3 |
23.5 |
22.75 |
22.85 |
27500 |
10/31/2013 |
23.5 |
23.5 |
22.75 |
23 |
52000 |
10/30/2013 |
23.75 |
23.75 |
23 |
23.5 |
57000 |
10/29/2013 |
24.3 |
24.3 |
24.1 |
24.1 |
6000 |
10/28/2013 |
24.5 |
24.5 |
24.5 |
24.5 |
11000 |
10/25/2013 |
25 |
25 |
24.5 |
25 |
2500 |
10/24/2013 |
24.9 |
25.5 |
24.9 |
25.5 |
13500 |
10/23/2013 |
25.42 |
25.5 |
25.01 |
25.01 |
5500 |
10/22/2013 |
25.5 |
25.5 |
25.02 |
25.42 |
12000 |
10/21/2013 |
25 |
25.28 |
24.8 |
25.28 |
11500 |
10/14/2013 |
24.75 |
24.75 |
24.55 |
24.55 |
6500 |
10/11/2013 |
24.9 |
25.6 |
24.9 |
25.6 |
8500 |
10/10/2013 |
24.26 |
24.5 |
24 |
24.45 |
18500 |
10/9/2013 |
24.5 |
24.75 |
24.3 |
24.64 |
61000 |
10/8/2013 |
24.6 |
24.75 |
24.53 |
24.75 |
6000 |
10/7/2013 |
24.5 |
25.99 |
24.5 |
24.52 |
65000 |
10/4/2013 |
25.7 |
25.7 |
24.51 |
24.99 |
9000 |
10/3/2013 |
25.51 |
25.75 |
25.15 |
25.2 |
48000 |
10/2/2013 |
24.51 |
26.25 |
24.51 |
25.74 |
312500 |
10/1/2013 |
25.05 |
25.4 |
24.66 |
25.01 |
289500 |
9/30/2013 |
26 |
27.4 |
24.96 |
25.19 |
908500 |
9/27/2013 |
27.4 |
27.4 |
26.1 |
26.27 |
6000 |
9/26/2013 |
27.89 |
27.89 |
27.3 |
27.47 |
26000 |
9/25/2013 |
27 |
27.69 |
27 |
27.69 |
125000 |
9/24/2013 |
27.97 |
28 |
26.28 |
27 |
89000 |
9/23/2013 |
28 |
28 |
27.3 |
27.42 |
77000 |
9/20/2013 |
27.8 |
28 |
27.75 |
27.75 |
17500 |
9/19/2013 |
28 |
28 |
27.5 |
27.6 |
84500 |
9/17/2013 |
27.65 |
27.9 |
27.51 |
27.85 |
17500 |
9/16/2013 |
27.52 |
27.55 |
27.5 |
27.5 |
13500 |
9/13/2013 |
27.51 |
27.8 |
27.5 |
27.5 |
44500 |
9/12/2013 |
27.9 |
28 |
27.75 |
27.75 |
21500 |
9/11/2013 |
27.3 |
28.29 |
27.27 |
27.88 |
113000 |
9/10/2013 |
28.99 |
28.99 |
27.8 |
27.85 |
240500 |
9/9/2013 |
28.25 |
29.25 |
28.05 |
28.1 |
96000 |
9/6/2013 |
27 |
28.81 |
27 |
28.15 |
368000 |
9/5/2013 |
26.7 |
27.5 |
26.7 |
27.44 |
43500 |
9/4/2013 |
27 |
27 |
26.03 |
26.24 |
43000 |
9/3/2013 |
26.5 |
27.59 |
26 |
26.46 |
173500 |
9/2/2013 |
27.11 |
27.69 |
26.68 |
26.77 |
109000 |
8/30/2013 |
28.99 |
29.4 |
27.9 |
28.08 |
61000 |
8/29/2013 |
28.75 |
29 |
27.61 |
28.51 |
287500 |
8/28/2013 |
28.35 |
30.25 |
28.35 |
28.93 |
566000 |
8/27/2013 |
29.98 |
30 |
28 |
29.19 |
693500 |
8/26/2013 |
28 |
29.26 |
28 |
29.21 |
684500 |
8/23/2013 |
27.2 |
27.93 |
26.51 |
27.87 |
302500 |
8/22/2013 |
26.5 |
26.8 |
26 |
26.6 |
29500 |
8/21/2013 |
27.88 |
28.2 |
26.75 |
26.83 |
80000 |
8/20/2013 |
26.5 |
27.51 |
26.5 |
27.51 |
272500 |
8/19/2013 |
26.4 |
26.4 |
26.2 |
26.2 |
2500 |
8/16/2013 |
26.5 |
26.5 |
26.25 |
26.3 |
6500 |
8/15/2013 |
26.2 |
26.5 |
26.1 |
26.5 |
5500 |
8/13/2013 |
26.5 |
26.5 |
26.35 |
26.35 |
4000 |
8/12/2013 |
26.5 |
26.5 |
26.25 |
26.5 |
8500 |
8/7/2013 |
26.2 |
26.75 |
26.05 |
26.64 |
9000 |
8/6/2013 |
26.5 |
26.5 |
26.5 |
26.5 |
500 |
8/5/2013 |
26.95 |
26.95 |
26 |
26.5 |
39500 |
8/1/2013 |
26 |
27 |
26 |
26.3 |
16500 |
7/31/2013 |
26.6 |
26.6 |
26.25 |
26.4 |
12000 |
7/30/2013 |
26.5 |
26.75 |
26.25 |
26.75 |
13000 |
7/29/2013 |
26.87 |
27.01 |
26.25 |
26.5 |
64000 |
7/26/2013 |
26.05 |
26.05 |
26.02 |
26.02 |
2500 |
7/25/2013 |
26.99 |
26.99 |
26 |
26.05 |
11500 |
7/24/2013 |
26.25 |
26.74 |
26.25 |
26.74 |
23000 |
7/23/2013 |
26.57 |
26.75 |
26.5 |
26.75 |
2000 |
7/22/2013 |
26.5 |
26.9 |
26.5 |
26.57 |
20500 |
7/19/2013 |
26.5 |
26.75 |
26.5 |
26.61 |
41500 |
7/18/2013 |
27 |
27.2 |
26.75 |
26.83 |
9000 |
7/17/2013 |
27.34 |
27.35 |
26.7 |
27 |
208500 |
7/16/2013 |
27 |
27.2 |
26.8 |
27 |
11000 |
7/15/2013 |
27 |
27.4 |
27 |
27.01 |
13500 |
7/12/2013 |
27.15 |
27.3 |
27.15 |
27.3 |
7000 |
7/11/2013 |
27 |
27.5 |
27 |
27.03 |
19500 |
7/10/2013 |
28.05 |
28.68 |
27.2 |
27.56 |
284500 |
7/9/2013 |
26.73 |
27.38 |
26.73 |
27.38 |
430000 |
7/8/2013 |
26 |
26.49 |
26 |
26.08 |
12500 |
7/5/2013 |
26.5 |
26.5 |
26 |
26.35 |
31000 |
7/4/2013 |
25.99 |
26.5 |
25.5 |
26.03 |
199000 |
7/3/2013 |
25.45 |
25.45 |
25.45 |
25.45 |
500 |
7/2/2013 |
24.8 |
25.4 |
24.8 |
25.35 |
86000 |
7/1/2013 |
25 |
25.2 |
25 |
25 |
12500 |
6/28/2013 |
25 |
25 |
24.5 |
24.98 |
16000 |
6/27/2013 |
24.9 |
25 |
24.5 |
24.72 |
44500 |
6/26/2013 |
23.99 |
24.75 |
24.05 |
24.5 |
161000 |
6/25/2013 |
25 |
25.5 |
23.75 |
23.99 |
38500 |
6/24/2013 |
25.35 |
26 |
25 |
25 |
33000 |
6/21/2013 |
25.2 |
26.45 |
25 |
25.35 |
249500 |
6/20/2013 |
26 |
26 |
25.61 |
25.75 |
44000 |
6/19/2013 |
26.2 |
26.5 |
25.95 |
25.98 |
539500 |
6/18/2013 |
26 |
26.2 |
25.41 |
25.63 |
62500 |
6/17/2013 |
26.45 |
26.45 |
25.75 |
26.25 |
3500 |
6/14/2013 |
26.5 |
26.5 |
26.25 |
26.31 |
10000 |
6/13/2013 |
26.84 |
27.5 |
26.41 |
26.82 |
63000 |
6/12/2013 |
26.45 |
27.5 |
26.5 |
26.84 |
75000 |
6/11/2013 |
26.45 |
26.45 |
26.45 |
26.45 |
2500 |
6/10/2013 |
26.27 |
26.27 |
26 |
26 |
18000 |
6/7/2013 |
26.52 |
26.7 |
26.25 |
26.36 |
20000 |
6/6/2013 |
26.5 |
26.84 |
26 |
26.52 |
87000 |
6/5/2013 |
26.9 |
27.25 |
26.05 |
26.18 |
87500 |
6/4/2013 |
26.75 |
27.01 |
26.55 |
27 |
74500 |
6/3/2013 |
26.2 |
26.98 |
26 |
26.65 |
145000 |
5/31/2013 |
26.01 |
26.9 |
26.01 |
26.41 |
101500 |
5/30/2013 |
25.9 |
26.25 |
25.5 |
25.94 |
95000 |
5/29/2013 |
26.38 |
26.38 |
25.5 |
25.61 |
25500 |
5/28/2013 |
25.26 |
25.97 |
25.11 |
25.83 |
61500 |
5/27/2013 |
26 |
26 |
25 |
25.01 |
179500 |
5/24/2013 |
25.75 |
25.75 |
25.5 |
25.66 |
9000 |
5/23/2013 |
26.26 |
26.32 |
25.5 |
25.5 |
49000 |
5/22/2013 |
26.5 |
26.7 |
26.1 |
26.49 |
119000 |
5/21/2013 |
26.65 |
26.99 |
26.25 |
26.39 |
50500 |
5/20/2013 |
27 |
27.2 |
26.51 |
26.61 |
93500 |
5/17/2013 |
27.45 |
27.5 |
27 |
27.25 |
16000 |
5/16/2013 |
27 |
27.5 |
26.85 |
27.12 |
14500 |
5/15/2013 |
27.9 |
27.9 |
26.66 |
27.29 |
108500 |
5/14/2013 |
27.81 |
28.15 |
27.8 |
27.95 |
17500 |
5/13/2013 |
28.24 |
28.6 |
28.24 |
28.29 |
101500 |
5/10/2013 |
27.5 |
28.1 |
27.4 |
28 |
47000 |
5/9/2013 |
28 |
28 |
27.2 |
27.34 |
72000 |
5/8/2013 |
28.5 |
28.69 |
27.8 |
28.07 |
89500 |
5/7/2013 |
28.13 |
28.75 |
27.75 |
28.33 |
152500 |
5/6/2013 |
29 |
29.5 |
28.06 |
28.13 |
343000 |
5/3/2013 |
29.81 |
29.9 |
28.86 |
29 |
99000 |
5/2/2013 |
29.99 |
30.5 |
29.56 |
29.81 |
462500 |
4/30/2013 |
28.24 |
29.43 |
28.24 |
29.43 |
544500 |
4/29/2013 |
26.8 |
28.14 |
26.8 |
28.03 |
501000 |
4/26/2013 |
27.1 |
27.65 |
26.25 |
26.8 |
212500 |
4/25/2013 |
26.42 |
27.5 |
26.41 |
27.15 |
120000 |
4/24/2013 |
26.75 |
26.9 |
25.8 |
26.42 |
108500 |
4/23/2013 |
26.07 |
26.7 |
25.8 |
26.01 |
37500 |
4/22/2013 |
26.42 |
26.74 |
26 |
26.39 |
24500 |
4/19/2013 |
27.4 |
27.5 |
26.82 |
27 |
16500 |
4/18/2013 |
27.38 |
27.38 |
26.75 |
27 |
11500 |
4/17/2013 |
27.06 |
27.3 |
26.32 |
27.3 |
18500 |
4/16/2013 |
27.2 |
27.9 |
27 |
27.24 |
103000 |
4/15/2013 |
27.55 |
27.75 |
26.75 |
27.4 |
117000 |
4/12/2013 |
26.42 |
27.49 |
26.3 |
27.32 |
193500 |
4/11/2013 |
27.11 |
27.11 |
26.02 |
26.42 |
57500 |
4/10/2013 |
27.85 |
27.85 |
27.11 |
27.12 |
61000 |
4/9/2013 |
27.9 |
28.25 |
27.31 |
27.43 |
50000 |
4/8/2013 |
27.99 |
28 |
27.99 |
28 |
6000 |
4/5/2013 |
27.3 |
28.3 |
27.3 |
27.78 |
282000 |
4/4/2013 |
27.5 |
27.47 |
27 |
27.27 |
69500 |
4/3/2013 |
27.9 |
27.9 |
27.5 |
27.5 |
82000 |
4/2/2013 |
28.21 |
28.4 |
27.65 |
27.86 |
89000 |
4/1/2013 |
28.75 |
29.1 |
28 |
28.21 |
358500 |
3/29/2013 |
28.22 |
28.22 |
27.25 |
28.22 |
166000 |
3/28/2013 |
26.25 |
27.38 |
26.18 |
27.38 |
345500 |
3/27/2013 |
25.5 |
26.25 |
25.31 |
26.08 |
134000 |
3/26/2013 |
25.5 |
26 |
25.21 |
25.58 |
22500 |
3/25/2013 |
25.45 |
25.79 |
25.4 |
25.41 |
11500 |
3/22/2013 |
25.3 |
25.69 |
25.3 |
25.6 |
9500 |
3/21/2013 |
25.88 |
26 |
25.6 |
25.6 |
35000 |
3/20/2013 |
25.3 |
25.78 |
25.1 |
25.41 |
24500 |
3/19/2013 |
25.15 |
25.49 |
25.02 |
25.16 |
27500 |
3/18/2013 |
25.35 |
25.35 |
24.75 |
25.12 |
59000 |
3/15/2013 |
25.4 |
26.09 |
25 |
25.77 |
353500 |
3/14/2013 |
24.8 |
25.45 |
24.8 |
24.92 |
97500 |
3/13/2013 |
24.1 |
25.5 |
24.02 |
24.69 |
300000 |
3/12/2013 |
25.6 |
25.6 |
24.5 |
24.6 |
212000 |
3/11/2013 |
25.7 |
25.74 |
24.4 |
24.41 |
312500 |
3/8/2013 |
25.3 |
25.6 |
24.35 |
25.39 |
84000 |
3/7/2013 |
26.7 |
26.9 |
25.3 |
25.46 |
285500 |
3/6/2013 |
26.99 |
27.5 |
25.99 |
26.04 |
155500 |
3/5/2013 |
26.85 |
27.24 |
26.5 |
26.75 |
173000 |
3/4/2013 |
25.85 |
26.78 |
25.5 |
26.78 |
663000 |
3/1/2013 |
25.75 |
25.9 |
25.01 |
25.51 |
188500 |
2/28/2013 |
26.2 |
26.25 |
25.63 |
25.89 |
70500 |
2/27/2013 |
25.66 |
26.6 |
25.57 |
26.44 |
388000 |
2/26/2013 |
26.3 |
26.6 |
25.22 |
25.57 |
475500 |
2/25/2013 |
25.11 |
27.14 |
25.11 |
26.5 |
1478000 |
2/22/2013 |
26.6 |
27.2 |
25.5 |
25.85 |
659000 |
2/21/2013 |
27.11 |
27.5 |
26.2 |
26.38 |
504500 |
2/20/2013 |
27.85 |
28.11 |
27.15 |
27.49 |
2207000 |
2/19/2013 |
25.51 |
26.78 |
24.9 |
26.78 |
1083000 |
2/18/2013 |
25.5 |
26 |
25.1 |
25.51 |
635500 |
2/15/2013 |
25.5 |
25.65 |
24.7 |
25.25 |
700000 |
2/14/2013 |
24.6 |
25.4 |
24.6 |
25.21 |
659000 |
2/13/2013 |
23.7 |
24.48 |
23.7 |
24.48 |
850000 |
2/12/2013 |
22.3 |
23.32 |
22 |
23.32 |
929500 |
2/11/2013 |
22 |
22.4 |
21.5 |
22.21 |
101000 |
2/8/2013 |
22.24 |
22.7 |
22.13 |
22.22 |
336000 |
2/7/2013 |
22.7 |
22.7 |
21.77 |
21.9 |
188000 |
2/6/2013 |
21.7 |
22.74 |
21.7 |
22.42 |
730500 |
2/4/2013 |
22.7 |
22.75 |
21.8 |
21.89 |
120000 |
2/1/2013 |
22.08 |
23.1 |
22.08 |
22.59 |
1280000 |
1/31/2013 |
22.08 |
22.08 |
21.66 |
22.08 |
1943000 |
1/30/2013 |
21.03 |
21.03 |
21.03 |
21.03 |
396500 |
1/29/2013 |
18.6 |
20.03 |
18.6 |
20.03 |
769500 |
1/28/2013 |
18.11 |
19.34 |
18.11 |
19.03 |
318000 |
1/24/2013 |
18.01 |
18.6 |
18 |
18.41 |
147500 |
1/23/2013 |
18.3 |
18.3 |
17.95 |
18 |
41500 |
1/22/2013 |
18 |
18.1 |
17.75 |
18.08 |
284000 |
1/21/2013 |
16.99 |
17.61 |
16.99 |
17.44 |
80500 |
1/18/2013 |
17.4 |
17.6 |
17.3 |
17.35 |
51500 |
1/17/2013 |
16.9 |
17.29 |
16.6 |
16.9 |
140500 |
1/16/2013 |
16.54 |
16.69 |
16.3 |
16.59 |
104500 |
1/15/2013 |
17.9 |
17.9 |
16.27 |
16.33 |
168500 |
1/14/2013 |
17.09 |
17.4 |
17 |
17.27 |
80500 |
1/11/2013 |
17.1 |
17.74 |
17.01 |
17.22 |
36500 |
1/10/2013 |
17.25 |
17.7 |
17.25 |
17.29 |
99000 |
1/9/2013 |
18 |
18.25 |
17.47 |
17.59 |
123000 |
1/8/2013 |
16.4 |
17.64 |
16.4 |
17.64 |
463500 |
1/7/2013 |
16.42 |
16.7 |
16.3 |
16.64 |
75000 |
1/4/2013 |
17.1 |
17.5 |
16.76 |
16.8 |
126000 |
1/3/2013 |
16.5 |
17.4 |
16.5 |
17.03 |
56000 |
1/2/2013 |
17.11 |
17.11 |
16.3 |
16.63 |
308500 |
1/1/2013 |
17.5 |
17.5 |
17.2 |
17.26 |
94500 |
12/31/2012 |
17.8 |
18.1 |
17.3 |
17.43 |
141000 |
12/28/2012 |
17.7 |
17.73 |
17.6 |
17.66 |
53000 |
12/27/2012 |
17.4 |
18.17 |
17.4 |
17.79 |
440500 |
12/26/2012 |
17.6 |
18 |
17.38 |
17.45 |
108000 |
12/24/2012 |
18.25 |
18.44 |
17.71 |
17.77 |
175000 |
12/21/2012 |
18.6 |
18.73 |
17.9 |
18.06 |
240500 |
12/20/2012 |
18.95 |
19.22 |
18.5 |
18.63 |
1157500 |
12/19/2012 |
17.53 |
18.85 |
17.25 |
18.81 |
2417500 |
12/18/2012 |
17.34 |
18.07 |
17.34 |
17.85 |
1664500 |
12/17/2012 |
17.3 |
17.41 |
16.71 |
17.07 |
622500 |
12/14/2012 |
16.7 |
17.23 |
16.11 |
17.16 |
3834500 |
12/13/2012 |
15.5 |
16.23 |
15.5 |
16.23 |
1194500 |
12/12/2012 |
14.35 |
15.23 |
14.35 |
15.23 |
965500 |
12/11/2012 |
14.5 |
14.89 |
14.11 |
14.23 |
679500 |
12/10/2012 |
13.8 |
14.7 |
13.8 |
14.5 |
938500 |
12/7/2012 |
13.76 |
14 |
13.7 |
13.74 |
136500 |
12/6/2012 |
14.2 |
14.25 |
13.83 |
13.9 |
357500 |
12/5/2012 |
13.9 |
14.25 |
13.65 |
14.03 |
767500 |
12/4/2012 |
14.01 |
14.1 |
13.83 |
13.84 |
180000 |
12/3/2012 |
14.01 |
14.3 |
13.8 |
13.86 |
418500 |
11/30/2012 |
13.5 |
14.1 |
13.36 |
13.89 |
1145500 |
11/29/2012 |
13.5 |
13.6 |
13.33 |
13.51 |
109000 |
11/28/2012 |
13.65 |
13.75 |
13.41 |
13.54 |
338000 |
11/27/2012 |
13.59 |
14 |
13.5 |
13.66 |
593000 |
11/26/2012 |
12.73 |
13.65 |
12.7 |
13.41 |
376500 |
11/23/2012 |
12.94 |
13 |
12.76 |
12.84 |
122500 |
11/22/2012 |
13 |
13.1 |
12.91 |
12.94 |
75500 |
11/21/2012 |
12.8 |
13.04 |
12.8 |
12.9 |
102000 |
11/20/2012 |
13.3 |
13.35 |
12.8 |
12.9 |
279000 |
11/19/2012 |
13.34 |
13.35 |
13.1 |
13.18 |
70000 |
11/16/2012 |
13.5 |
13.55 |
13.3 |
13.34 |
52000 |
11/15/2012 |
13.21 |
13.9 |
13.21 |
13.44 |
326000 |
11/14/2012 |
13.74 |
13.74 |
13.25 |
13.28 |
281000 |
11/13/2012 |
13.05 |
13.75 |
13.05 |
13.44 |
556000 |
11/12/2012 |
12.52 |
12.99 |
12.51 |
12.96 |
96500 |
11/8/2012 |
12.75 |
12.75 |
12.57 |
12.68 |
70000 |
11/7/2012 |
13 |
13.2 |
12.66 |
12.77 |
181000 |
11/6/2012 |
13 |
13.08 |
12.8 |
12.87 |
240500 |
11/5/2012 |
12.5 |
13.08 |
12.5 |
13 |
860000 |
11/2/2012 |
12.5 |
12.8 |
12.15 |
12.26 |
393500 |
11/1/2012 |
11.88 |
12.56 |
11.8 |
12.42 |
1476000 |
10/31/2012 |
11.9 |
12 |
11.5 |
11.56 |
126000 |
10/30/2012 |
11.85 |
12.1 |
11.81 |
11.81 |
243500 |
10/25/2012 |
11.65 |
12.3 |
11.3 |
11.5 |
1278500 |
10/24/2012 |
11.8 |
11.89 |
11.6 |
11.73 |
124000 |
10/23/2012 |
11.74 |
11.95 |
11.4 |
11.65 |
138500 |
10/22/2012 |
11.28 |
11.74 |
11.25 |
11.62 |
151000 |
10/19/2012 |
11.1 |
11.25 |
11.1 |
11.2 |
91500 |
10/18/2012 |
10.9 |
11.2 |
10.9 |
11.04 |
30000 |
10/17/2012 |
10.87 |
11 |
10.75 |
11 |
97500 |
10/16/2012 |
11.25 |
11.25 |
10.92 |
10.95 |
86500 |
10/15/2012 |
11.21 |
11.39 |
11.15 |
11.32 |
17000 |
10/12/2012 |
11.3 |
11.35 |
11 |
11.19 |
66500 |
10/11/2012 |
11.25 |
11.45 |
10.9 |
11.4 |
125500 |
10/10/2012 |
10.66 |
11.25 |
10.66 |
11.25 |
1500 |
10/9/2012 |
11 |
11 |
10.8 |
10.81 |
26000 |
10/8/2012 |
11.21 |
11.21 |
11 |
11.01 |
39000 |
10/5/2012 |
11.36 |
11.4 |
11.35 |
11.4 |
42000 |
10/4/2012 |
11.6 |
11.6 |
11.3 |
11.34 |
68000 |
10/3/2012 |
11.5 |
11.7 |
11.3 |
11.35 |
62500 |
10/2/2012 |
11.68 |
11.95 |
11.5 |
11.51 |
69000 |
10/1/2012 |
11.7 |
11.79 |
11.57 |
11.68 |
26000 |
9/28/2012 |
11.7 |
11.84 |
11.6 |
11.62 |
81500 |
9/27/2012 |
11.8 |
12 |
11.6 |
11.91 |
132000 |
9/26/2012 |
11.9 |
12.39 |
11.51 |
11.85 |
438500 |
9/25/2012 |
11.85 |
12.3 |
11.8 |
11.85 |
310000 |
9/24/2012 |
12.3 |
12.36 |
12.02 |
12.12 |
38500 |
9/20/2012 |
12.7 |
12.73 |
12.15 |
12.23 |
247000 |
9/19/2012 |
11.9 |
12.83 |
11.9 |
12.54 |
719500 |
9/18/2012 |
11.51 |
11.9 |
11.51 |
11.83 |
59500 |
9/17/2012 |
11.7 |
11.9 |
11.57 |
11.57 |
43000 |
9/14/2012 |
11.65 |
12.1 |
11.61 |
11.64 |
113500 |
9/13/2012 |
11.8 |
12.2 |
11.7 |
11.7 |
115500 |
9/12/2012 |
11.76 |
12 |
11.76 |
11.8 |
114500 |
9/11/2012 |
11.8 |
12 |
11.7 |
11.76 |
146000 |
9/10/2012 |
12 |
12.24 |
11.9 |
11.99 |
64500 |
9/7/2012 |
12.28 |
12.49 |
12.01 |
12.05 |
64000 |
9/6/2012 |
12.7 |
12.89 |
12.2 |
12.34 |
882000 |
9/5/2012 |
11.7 |
12.65 |
11.7 |
12.52 |
1906500 |
9/4/2012 |
11.58 |
11.9 |
11.55 |
11.65 |
58000 |
9/3/2012 |
11.56 |
12 |
11.51 |
11.58 |
415500 |
8/31/2012 |
11.6 |
11.7 |
11.45 |
11.54 |
348000 |
8/30/2012 |
11.7 |
11.89 |
11.1 |
11.6 |
208000 |
8/29/2012 |
12 |
12.13 |
11.55 |
11.65 |
297000 |
8/28/2012 |
11.3 |
12.15 |
11.3 |
11.73 |
1405500 |
8/27/2012 |
11.2 |
11.5 |
11.2 |
11.22 |
80500 |
8/24/2012 |
11.25 |
11.74 |
11.08 |
11.16 |
187500 |
8/23/2012 |
10.65 |
11.62 |
10.65 |
11.47 |
510500 |
8/16/2012 |
9.9 |
10.8 |
9.89 |
10.62 |
123500 |
8/15/2012 |
9.95 |
10.05 |
9.8 |
9.8 |
17000 |
8/13/2012 |
9.7 |
9.8 |
9.7 |
9.8 |
2500 |
8/10/2012 |
9.75 |
9.95 |
9.5 |
9.87 |
23000 |
8/9/2012 |
9.9 |
10 |
9.5 |
9.59 |
33000 |
8/8/2012 |
9.95 |
10 |
9.9 |
10 |
13000 |
8/7/2012 |
10 |
10.1 |
10 |
10 |
13500 |
8/6/2012 |
10.05 |
10.05 |
10.05 |
10.05 |
2500 |
8/3/2012 |
10 |
10.25 |
10 |
10.23 |
3500 |
8/2/2012 |
10.39 |
10.39 |
10.2 |
10.38 |
3000 |
8/1/2012 |
10.07 |
10.4 |
10.07 |
10.32 |
2000 |
7/31/2012 |
10.11 |
10.39 |
10.1 |
10.39 |
5500 |
7/30/2012 |
10 |
10.4 |
10 |
10.11 |
43000 |
7/27/2012 |
10.3 |
10.4 |
10.1 |
10.4 |
24000 |
7/26/2012 |
10.62 |
10.62 |
10.3 |
10.3 |
70000 |
7/25/2012 |
10.45 |
10.99 |
10.45 |
10.81 |
129000 |
7/24/2012 |
10.3 |
10.5 |
10.25 |
10.46 |
44000 |
7/23/2012 |
10.5 |
10.5 |
10.3 |
10.3 |
6500 |
7/20/2012 |
10.75 |
10.75 |
10.42 |
10.5 |
67982 |
7/19/2012 |
11 |
11.24 |
10.52 |
10.75 |
20186 |
7/18/2012 |
10.81 |
11.2 |
10.65 |
11.12 |
141872 |
7/17/2012 |
10.25 |
11.08 |
10.25 |
10.81 |
125417 |
7/16/2012 |
10.26 |
10.89 |
10.05 |
10.5 |
93365 |
7/13/2012 |
10.75 |
10.75 |
10 |
10 |
39607 |
7/12/2012 |
10.63 |
10.64 |
10.2 |
10.21 |
20505 |
7/11/2012 |
10.68 |
10.68 |
10.21 |
10.22 |
44371 |
7/10/2012 |
10.49 |
10.88 |
10.11 |
10.5 |
294540 |
7/6/2012 |
9.07 |
9.3 |
9.06 |
9.24 |
28954 |
7/5/2012 |
9.65 |
9.65 |
9.05 |
9.1 |
2947 |
7/4/2012 |
9.9 |
9.9 |
9 |
9.15 |
6850 |
7/3/2012 |
8.9 |
9.23 |
8.81 |
9 |
71544 |
7/2/2012 |
9.43 |
9.43 |
8.83 |
9 |
5920 |
6/29/2012 |
9.1 |
9.39 |
9 |
9.24 |
3161 |
6/28/2012 |
9.47 |
9.47 |
9 |
9.01 |
3308 |
6/27/2012 |
8.95 |
9.29 |
8.92 |
9.1 |
15531 |
6/26/2012 |
9.29 |
9.29 |
8.82 |
8.93 |
16539 |
6/25/2012 |
9 |
9.24 |
8.95 |
9.01 |
40493 |
6/22/2012 |
9 |
9 |
8.8 |
8.8 |
12004 |
6/21/2012 |
8.9 |
9.05 |
8.8 |
9 |
7232 |
6/20/2012 |
9 |
9.05 |
8.7 |
9 |
26220 |
6/19/2012 |
9.1 |
9.19 |
8.94 |
9 |
8619 |
6/18/2012 |
9.1 |
9.15 |
8.86 |
9.01 |
27845 |
6/15/2012 |
9.15 |
9.15 |
8.9 |
9 |
30806 |
6/14/2012 |
9.15 |
9.15 |
9 |
9 |
14156 |
6/13/2012 |
9 |
9.1 |
8.96 |
9.05 |
32627 |
6/12/2012 |
8.95 |
9.09 |
8.95 |
8.96 |
10095 |
6/11/2012 |
8.95 |
9.1 |
8.81 |
9.07 |
13100 |
6/8/2012 |
9.19 |
9.2 |
8.95 |
8.95 |
35306 |
6/7/2012 |
9.15 |
9.15 |
8.95 |
8.99 |
55977 |
6/6/2012 |
9.09 |
9.2 |
8.96 |
9.1 |
5839 |
6/5/2012 |
8.9 |
9.03 |
8.8 |
8.95 |
6438 |
6/4/2012 |
9.22 |
9.22 |
8.81 |
8.96 |
131 |
6/1/2012 |
8.9 |
9.1 |
8.9 |
8.96 |
56205 |
5/31/2012 |
9 |
9.15 |
8.85 |
9.1 |
15598 |
5/30/2012 |
9.05 |
9.15 |
8.85 |
8.9 |
28400 |
5/29/2012 |
9.39 |
9.4 |
9.08 |
9.25 |
36094 |
5/28/2012 |
9 |
9.34 |
8.75 |
9.19 |
126115 |
5/25/2012 |
8.97 |
8.98 |
8.75 |
8.81 |
33403 |
5/24/2012 |
9.24 |
9.24 |
8.41 |
8.55 |
117927 |
5/23/2012 |
9.38 |
9.38 |
8.91 |
8.95 |
49182 |
5/22/2012 |
9.3 |
9.45 |
9.14 |
9.3 |
95336 |
5/21/2012 |
8.92 |
9.26 |
8.82 |
8.96 |
33828 |
5/18/2012 |
9.2 |
9.4 |
8.92 |
8.95 |
87087 |
5/17/2012 |
9.26 |
9.4 |
9 |
9.26 |
26869 |
5/16/2012 |
9.84 |
9.84 |
9.05 |
9.13 |
43957 |
5/15/2012 |
9.65 |
9.65 |
9.35 |
9.4 |
22604 |
5/14/2012 |
9.45 |
9.75 |
9.32 |
9.46 |
27206 |
5/11/2012 |
9.5 |
10.1 |
9.41 |
9.58 |
247649 |
5/10/2012 |
9.7 |
9.74 |
9.02 |
9.54 |
115919 |
5/9/2012 |
9.55 |
9.65 |
9.33 |
9.38 |
120159 |
5/8/2012 |
9.4 |
9.75 |
9.36 |
9.6 |
105550 |
5/7/2012 |
9.51 |
9.99 |
9.32 |
9.43 |
46538 |
5/4/2012 |
9.89 |
9.99 |
9.65 |
9.69 |
35107 |
5/3/2012 |
9.79 |
9.95 |
9.31 |
9.72 |
132620 |
5/2/2012 |
9.2 |
9.69 |
9 |
9.58 |
82458 |
4/30/2012 |
9.52 |
9.97 |
9.2 |
9.31 |
40472 |
4/25/2012 |
11.6 |
11.6 |
10.9 |
11 |
106553 |
4/24/2012 |
11.24 |
11.95 |
10.91 |
11.39 |
405306 |
4/23/2012 |
11.25 |
11.29 |
11 |
11 |
30802 |
4/20/2012 |
11.2 |
11.34 |
11.06 |
11.3 |
30002 |
4/19/2012 |
11.3 |
11.3 |
11 |
11.05 |
49752 |
4/18/2012 |
11.35 |
11.46 |
11 |
11.26 |
126107 |
4/16/2012 |
10.6 |
10.88 |
10.41 |
10.59 |
57566 |
4/13/2012 |
10.94 |
11.17 |
10.5 |
10.54 |
173556 |
4/12/2012 |
10.99 |
11 |
10.42 |
10.51 |
202312 |
4/11/2012 |
11.74 |
11.74 |
11.05 |
11.07 |
288310 |
4/10/2012 |
11.29 |
12.2 |
11.4 |
11.63 |
727383 |
4/9/2012 |
10.3 |
11.29 |
10.3 |
11.29 |
722947 |
4/6/2012 |
10 |
10.94 |
9.9 |
10.29 |
443568 |
4/5/2012 |
9.99 |
10.2 |
9.85 |
9.94 |
140400 |
4/4/2012 |
9.99 |
10.2 |
9.85 |
9.88 |
71290 |
4/3/2012 |
9.6 |
9.99 |
9.5 |
9.7 |
36882 |
4/2/2012 |
9.99 |
10 |
9.67 |
9.7 |
68621 |
3/30/2012 |
9.75 |
10.05 |
9.7 |
9.82 |
55407 |
3/29/2012 |
10.19 |
10.3 |
9.6 |
9.69 |
94442 |
3/28/2012 |
10.42 |
10.65 |
10.1 |
10.19 |
151420 |
3/27/2012 |
10.98 |
11.19 |
10.36 |
10.42 |
385458 |
3/26/2012 |
9.59 |
10.59 |
9.66 |
10.59 |
857523 |
3/22/2012 |
9.25 |
9.8 |
9.01 |
9.59 |
190006 |
3/21/2012 |
8.97 |
9.55 |
8.97 |
9.22 |
191965 |
3/20/2012 |
9.1 |
9.4 |
8.76 |
8.97 |
113447 |
3/19/2012 |
9.21 |
9.44 |
8.75 |
8.79 |
108364 |
3/16/2012 |
9.65 |
9.65 |
9 |
9.28 |
115625 |
3/15/2012 |
10.1 |
10.1 |
9.6 |
9.73 |
44382 |
3/14/2012 |
9.84 |
10.25 |
9.6 |
9.94 |
583292 |
3/13/2012 |
9.7 |
9.8 |
9.43 |
9.58 |
233468 |
3/12/2012 |
9.55 |
10 |
9.45 |
9.52 |
431935 |
3/9/2012 |
9.34 |
9.58 |
8.95 |
9.29 |
130857 |
3/8/2012 |
8.65 |
9.4 |
8.61 |
9.19 |
452726 |
3/7/2012 |
8.41 |
8.7 |
8.41 |
8.6 |
49087 |
3/5/2012 |
8.45 |
8.97 |
8.45 |
8.67 |
75323 |
3/2/2012 |
8.89 |
8.89 |
8.3 |
8.63 |
25924 |
3/1/2012 |
8.8 |
8.86 |
8.5 |
8.5 |
16279 |
2/29/2012 |
8.66 |
8.97 |
8.54 |
8.8 |
33858 |
2/28/2012 |
8.8 |
8.99 |
8.6 |
8.66 |
358453 |
2/27/2012 |
8.51 |
8.51 |
8.31 |
8.49 |
2619 |
2/24/2012 |
8.7 |
8.75 |
8.16 |
8.62 |
126741 |
2/23/2012 |
8.85 |
8.85 |
8.25 |
8.3 |
14845 |
2/22/2012 |
8.9 |
8.94 |
8.1 |
8.4 |
123907 |
2/21/2012 |
9.25 |
9.25 |
8.71 |
8.9 |
28834 |
2/20/2012 |
9.4 |
9.4 |
8.75 |
8.98 |
7630 |
2/17/2012 |
8.6 |
9.64 |
8.6 |
9.2 |
348932 |
2/16/2012 |
8.45 |
8.9 |
8.45 |
8.65 |
48397 |
2/15/2012 |
8.5 |
8.75 |
8.4 |
8.46 |
96590 |
2/14/2012 |
8.5 |
8.8 |
8.3 |
8.42 |
90915 |
2/13/2012 |
8.99 |
9 |
8.61 |
8.95 |
31514 |
2/10/2012 |
8.89 |
8.9 |
8.36 |
8.86 |
9514 |
2/9/2012 |
9.15 |
9.2 |
8.66 |
8.7 |
19256 |
2/8/2012 |
9.13 |
9.35 |
8.91 |
8.95 |
33529 |
2/7/2012 |
9.39 |
9.39 |
8.9 |
9.13 |
42535 |
2/6/2012 |
8.46 |
9.3 |
8.25 |
8.9 |
355940 |
2/3/2012 |
8.5 |
8.6 |
8.11 |
8.46 |
33621 |
2/2/2012 |
8.6 |
8.6 |
8.25 |
8.46 |
33929 |
2/1/2012 |
8.4 |
8.59 |
8.06 |
8.25 |
82491 |
1/31/2012 |
7.76 |
8.39 |
7.76 |
8.11 |
11344 |
1/30/2012 |
8.59 |
8.59 |
8.16 |
8.16 |
26220 |
1/27/2012 |
8.63 |
8.63 |
8.21 |
8.28 |
4856 |
1/26/2012 |
8.59 |
8.59 |
8.38 |
8.5 |
20 |
1/25/2012 |
8.7 |
8.7 |
8.35 |
8.5 |
10864 |
1/24/2012 |
8 |
9 |
8 |
8.38 |
101927 |
1/23/2012 |
9 |
9 |
8.25 |
8.49 |
53035 |
1/20/2012 |
8.5 |
8.9 |
8.5 |
8.77 |
88273 |
1/19/2012 |
8.4 |
9.15 |
8.31 |
8.39 |
255464 |
1/18/2012 |
7.88 |
8.5 |
7.65 |
8.16 |
237045 |
1/17/2012 |
7.49 |
7.59 |
7.4 |
7.53 |
18387 |
1/16/2012 |
7.52 |
7.55 |
7.2 |
7.44 |
3080 |
1/13/2012 |
7.87 |
7.87 |
7.14 |
7.35 |
1647 |
1/12/2012 |
7.77 |
7.77 |
7 |
7.12 |
3503 |
1/11/2012 |
7.28 |
7.39 |
7.05 |
7.25 |
11004 |
1/10/2012 |
7.1 |
7.32 |
7 |
7.11 |
25702 |
1/9/2012 |
7.1 |
7.2 |
7.1 |
7.16 |
6573 |
1/6/2012 |
7.3 |
7.3 |
7.17 |
7.17 |
1182 |
1/5/2012 |
7.49 |
7.49 |
7.07 |
7.21 |
4109 |
1/4/2012 |
7.35 |
7.74 |
7.31 |
7.45 |
131572 |
1/3/2012 |
6.5 |
7.9 |
6.5 |
7.32 |
6473 |
1/2/2012 |
7.02 |
7.1 |
7.02 |
7.08 |
2475 |
12/30/2011 |
7.2 |
7.2 |
7 |
7.02 |
57738 |
12/29/2011 |
7.03 |
7.4 |
7.03 |
7.2 |
40169 |
12/28/2011 |
7.49 |
7.49 |
7.15 |
7.4 |
1278 |
12/27/2011 |
7.5 |
7.5 |
7 |
7.12 |
5674 |
12/26/2011 |
7.36 |
7.39 |
7 |
7.06 |
24104 |
12/23/2011 |
7.5 |
7.93 |
7.25 |
7.4 |
5505 |
12/22/2011 |
7.71 |
7.71 |
7.23 |
7.23 |
7099 |
12/21/2011 |
7.78 |
7.78 |
7.2 |
7.3 |
6305 |
12/20/2011 |
8 |
8 |
7.19 |
7.38 |
4854 |
12/19/2011 |
8 |
8 |
7.35 |
7.36 |
1034 |
12/16/2011 |
7.5 |
7.8 |
7.35 |
7.35 |
3716 |
12/15/2011 |
7.85 |
7.85 |
7.37 |
7.43 |
21913 |
12/14/2011 |
7.8 |
7.8 |
7.55 |
7.64 |
30021 |
12/13/2011 |
7.56 |
7.89 |
7.25 |
7.3 |
34301 |
12/12/2011 |
7.97 |
7.99 |
7.52 |
7.56 |
18269 |
12/9/2011 |
7.97 |
8.09 |
7.61 |
7.97 |
3539 |
12/8/2011 |
7.83 |
8 |
7.5 |
7.97 |
4501 |
12/7/2011 |
7.93 |
7.99 |
7.82 |
7.83 |
2303 |
12/2/2011 |
8 |
8.1 |
7.86 |
7.93 |
14385 |
12/1/2011 |
8.13 |
8.3 |
7.82 |
8 |
47544 |
11/30/2011 |
8.1 |
8.34 |
7.9 |
8.13 |
1003 |
11/29/2011 |
8.17 |
8.48 |
7.5 |
8.1 |
50106 |
11/28/2011 |
8.2 |
8.45 |
8.1 |
8.17 |
8962 |
11/25/2011 |
8.23 |
8.5 |
8.2 |
8.2 |
11001 |
11/24/2011 |
8.47 |
9.09 |
8.2 |
8.23 |
76224 |
11/23/2011 |
8.5 |
8.8 |
8.2 |
8.47 |
1804 |
11/22/2011 |
8.5 |
8.7 |
8.51 |
8.5 |
180 |
11/21/2011 |
8.54 |
9.04 |
8.5 |
8.5 |
11401 |
11/18/2011 |
8.7 |
8.75 |
8.5 |
8.54 |
27698 |
11/17/2011 |
8.75 |
8.9 |
8.2 |
8.7 |
2090 |
11/16/2011 |
8.8 |
8.9 |
8.61 |
8.75 |
13600 |
11/15/2011 |
9 |
9.4 |
8.7 |
8.8 |
27217 |
11/14/2011 |
9.1 |
9.37 |
8.9 |
9 |
41767 |
11/11/2011 |
9 |
9.3 |
9.01 |
9.1 |
33001 |
10/31/2011 |
8.33 |
8.75 |
8.5 |
8.55 |
38418 |
10/28/2011 |
8.45 |
8.5 |
8.07 |
8.33 |
14601 |
10/27/2011 |
8.67 |
8.7 |
8.4 |
8.45 |
63788 |
10/26/2011 |
8.52 |
9 |
8.5 |
8.67 |
38053 |
10/25/2011 |
9.14 |
9.06 |
8.5 |
8.52 |
45969 |
10/21/2011 |
9.19 |
9.45 |
8.87 |
9.14 |
5040 |
10/20/2011 |
9.19 |
9.44 |
9.17 |
9.19 |
6601 |
10/19/2011 |
9.19 |
9.25 |
9.08 |
9.19 |
67606 |
10/17/2011 |
9.41 |
9.74 |
9.11 |
9.31 |
52170 |
10/14/2011 |
9.67 |
9.8 |
9.21 |
9.41 |
31181 |
10/13/2011 |
9.46 |
9.9 |
9.39 |
9.67 |
95802 |
10/11/2011 |
9.65 |
9.5 |
9 |
9.24 |
44707 |
10/10/2011 |
9.3 |
9.78 |
9.06 |
9.65 |
94241 |
10/7/2011 |
9.34 |
9.59 |
9.05 |
9.3 |
5456 |
10/6/2011 |
9.49 |
9.85 |
9.26 |
9.34 |
95526 |
10/5/2011 |
10.09 |
10 |
9.2 |
9.49 |
88034 |
10/4/2011 |
10.75 |
11.1 |
10 |
10.09 |
87174 |
10/3/2011 |
10.85 |
11.1 |
10.5 |
10.75 |
30714 |
9/30/2011 |
10.68 |
10.99 |
10.68 |
10.85 |
73448 |
9/29/2011 |
10.6 |
11 |
10.65 |
10.68 |
15800 |
9/28/2011 |
10.67 |
11.05 |
10.6 |
10.6 |
118680 |
9/27/2011 |
10.19 |
10.9 |
10.5 |
10.67 |
3135 |
9/26/2011 |
10.86 |
10.6 |
10.1 |
10.19 |
15002 |
9/23/2011 |
10.81 |
10.99 |
10.8 |
10.86 |
3100 |
9/22/2011 |
10.9 |
11.3 |
10.8 |
10.81 |
29117 |
9/21/2011 |
10.93 |
11.2 |
10.85 |
10.9 |
38593 |
9/20/2011 |
10.83 |
11 |
10.62 |
10.93 |
14402 |
9/19/2011 |
10.82 |
11.14 |
10.8 |
10.83 |
73129 |
9/16/2011 |
10.75 |
11 |
10.7 |
10.82 |
4055 |
9/15/2011 |
10.9 |
11.35 |
10.72 |
10.75 |
110801 |
9/14/2011 |
10.75 |
11 |
10.85 |
10.9 |
15011 |
9/13/2011 |
10.71 |
10.95 |
10.7 |
10.75 |
109004 |
9/12/2011 |
11 |
10.9 |
10.65 |
10.71 |
6306 |
9/9/2011 |
10.96 |
11.25 |
10.75 |
11 |
21075 |
9/8/2011 |
10.73 |
11.35 |
10.8 |
10.96 |
119192 |
9/7/2011 |
11.14 |
11.24 |
10.2 |
10.73 |
106714 |
8/30/2011 |
10.66 |
11.2 |
10.75 |
10.95 |
13716 |
8/29/2011 |
10.66 |
10.87 |
10.51 |
10.66 |
203 |
8/25/2011 |
10.9 |
11 |
10.5 |
10.66 |
25601 |
8/24/2011 |
10.55 |
11.2 |
10.51 |
10.9 |
11605 |
8/23/2011 |
10.6 |
10.55 |
10.55 |
10.55 |
2000 |
8/22/2011 |
10.75 |
11.45 |
10.3 |
10.6 |
1131 |
8/19/2011 |
10.95 |
10.95 |
10.7 |
10.75 |
10512 |
8/18/2011 |
10.96 |
10.99 |
10.8 |
10.95 |
1984 |
8/17/2011 |
10.99 |
11.1 |
10.81 |
10.96 |
3239 |
8/16/2011 |
11.01 |
11.18 |
10.75 |
10.99 |
27271 |
8/15/2011 |
10.93 |
11.19 |
10.85 |
11.01 |
8576 |
8/12/2011 |
10.97 |
11.35 |
10.9 |
10.93 |
110649 |
8/11/2011 |
10.87 |
11.15 |
10.6 |
10.97 |
22451 |
8/10/2011 |
10.46 |
11.2 |
10.31 |
10.87 |
45188 |
8/9/2011 |
10.88 |
10.8 |
10.4 |
10.46 |
21505 |
8/8/2011 |
11.1 |
11 |
10.51 |
10.88 |
31514 |
8/5/2011 |
11.53 |
11.52 |
10.53 |
11.1 |
49804 |
8/4/2011 |
11.52 |
11.79 |
11.5 |
11.53 |
4305 |
8/3/2011 |
11.82 |
11.9 |
11.5 |
11.52 |
4801 |
8/2/2011 |
12 |
12.1 |
11.8 |
11.82 |
1510 |
7/28/2011 |
12.2 |
12.49 |
11.6 |
11.89 |
41884 |
7/27/2011 |
12.78 |
12.75 |
12.06 |
12.2 |
73784 |
7/26/2011 |
12.81 |
13.7 |
12.7 |
12.78 |
7643 |
7/25/2011 |
12.81 |
13.74 |
12.61 |
12.81 |
393 |
7/22/2011 |
12.8 |
13 |
12.61 |
12.81 |
6615 |
7/21/2011 |
12.8 |
12.85 |
12.6 |
12.8 |
43612 |
7/20/2011 |
12.81 |
12.85 |
12.5 |
12.8 |
64374 |
7/19/2011 |
12.86 |
12.9 |
12.5 |
12.81 |
33913 |
7/18/2011 |
12.41 |
12.87 |
12.4 |
12.86 |
37475 |
7/15/2011 |
12.52 |
12.94 |
12.35 |
12.41 |
41502 |
7/14/2011 |
12.52 |
12.56 |
12.5 |
12.52 |
3686 |
7/13/2011 |
12.61 |
12.95 |
12.55 |
12.66 |
17992 |
7/12/2011 |
12.81 |
13.05 |
12.52 |
12.61 |
61701 |
7/11/2011 |
13.39 |
13.39 |
12.97 |
13 |
8387 |
7/8/2011 |
13.17 |
13.18 |
12.93 |
12.95 |
837 |
7/7/2011 |
12.66 |
13.39 |
12.66 |
13.01 |
13690 |
7/6/2011 |
12.71 |
13.45 |
12.71 |
13.17 |
99286 |
7/5/2011 |
12.95 |
13.1 |
12.9 |
12.9 |
30551 |
7/4/2011 |
13.25 |
13.25 |
12.8 |
12.89 |
38666 |
7/1/2011 |
13.24 |
13.24 |
12.9 |
13.08 |
4408 |
6/30/2011 |
12.52 |
13.1 |
12.52 |
12.89 |
9651 |
6/29/2011 |
13.33 |
13.34 |
12.9 |
12.9 |
47911 |
6/28/2011 |
12.91 |
13.15 |
12.81 |
12.83 |
10626 |
6/27/2011 |
12.6 |
13.4 |
12.6 |
13.14 |
25034 |
6/24/2011 |
13.33 |
13.5 |
13.02 |
13.12 |
43416 |
6/23/2011 |
13.69 |
13.9 |
13.37 |
13.43 |
91408 |
6/22/2011 |
13.05 |
13.8 |
13.05 |
13.38 |
241298 |
6/21/2011 |
13.2 |
13.26 |
13.05 |
13.22 |
66309 |
6/20/2011 |
12.9 |
13.2 |
12.62 |
13.02 |
164946 |
6/17/2011 |
12.45 |
13.33 |
12.32 |
13.08 |
172082 |
6/16/2011 |
13.3 |
13.35 |
13 |
13.11 |
112429 |
6/15/2011 |
12.61 |
13.3 |
12.61 |
13.08 |
202873 |
6/14/2011 |
12.55 |
13.15 |
12.55 |
12.61 |
49210 |
6/13/2011 |
12.35 |
13.2 |
12.35 |
12.7 |
36028 |
6/10/2011 |
13.14 |
13.48 |
13.01 |
13.07 |
147989 |
6/9/2011 |
13.11 |
13.51 |
13 |
13.14 |
443962 |
6/8/2011 |
12.78 |
13.24 |
12.6 |
12.99 |
317417 |
6/7/2011 |
12.88 |
12.93 |
12.57 |
12.62 |
113245 |
6/6/2011 |
12.5 |
12.98 |
12.45 |
12.72 |
329200 |
6/3/2011 |
12.7 |
12.89 |
12.6 |
12.71 |
119088 |
6/2/2011 |
12.42 |
12.86 |
12.42 |
12.54 |
199924 |
6/1/2011 |
12.39 |
12.6 |
12.37 |
12.45 |
289939 |
5/31/2011 |
12.3 |
12.53 |
12.22 |
12.34 |
119172 |
5/30/2011 |
12.5 |
12.6 |
12.2 |
12.3 |
98232 |
5/27/2011 |
12.83 |
12.89 |
12.42 |
12.44 |
158526 |
5/26/2011 |
12.68 |
13 |
12.51 |
12.66 |
466179 |
5/25/2011 |
12.42 |
12.95 |
12.28 |
12.83 |
602729 |
5/24/2011 |
12.03 |
12.32 |
12 |
12.22 |
257668 |
5/23/2011 |
11.9 |
12.3 |
11.75 |
12 |
95933 |
5/20/2011 |
11.6 |
12 |
11.6 |
11.96 |
123563 |
5/19/2011 |
11.5 |
12 |
11.5 |
11.66 |
381824 |
5/18/2011 |
11.57 |
11.77 |
11.4 |
11.46 |
32941 |
5/17/2011 |
11.69 |
11.89 |
11.6 |
11.65 |
77360 |
5/16/2011 |
11.6 |
11.8 |
11.5 |
11.53 |
34323 |
5/13/2011 |
11.98 |
12 |
11.7 |
11.71 |
114536 |
5/12/2011 |
12.14 |
12.2 |
11.75 |
11.77 |
90217 |
5/11/2011 |
12.1 |
12.5 |
12.01 |
12.08 |
53606 |
5/10/2011 |
12.19 |
12.19 |
11.9 |
12.05 |
37651 |
5/9/2011 |
11.8 |
12.24 |
11.8 |
12.05 |
89982 |
5/6/2011 |
12.1 |
12.1 |
11.8 |
11.97 |
175347 |
5/5/2011 |
12 |
12.38 |
11.9 |
12.08 |
106195 |
5/4/2011 |
12.5 |
12.5 |
11.66 |
11.89 |
183456 |
5/3/2011 |
12.7 |
12.7 |
12.36 |
12.51 |
119820 |
5/2/2011 |
12.97 |
12.97 |
12.5 |
12.63 |
246061 |
4/29/2011 |
13.84 |
13.97 |
12.75 |
13.04 |
789284 |
4/28/2011 |
13.5 |
14.08 |
13.25 |
13.64 |
993012 |
4/27/2011 |
13.1 |
13.64 |
12.95 |
13.46 |
884857 |
4/26/2011 |
13.25 |
13.7 |
12.6 |
12.9 |
436336 |
4/25/2011 |
13.8 |
14.1 |
12.92 |
13.05 |
816768 |
4/22/2011 |
14.1 |
14.49 |
13.6 |
13.76 |
1432071 |
4/21/2011 |
13.6 |
14.15 |
13.56 |
13.96 |
1818623 |
4/20/2011 |
12.15 |
13.15 |
12.15 |
13.15 |
572803 |
4/19/2011 |
12.6 |
12.6 |
11.92 |
12.15 |
200947 |
4/18/2011 |
12.5 |
12.6 |
12.3 |
12.34 |
22584 |
4/15/2011 |
12.6 |
12.78 |
12.3 |
12.6 |
204688 |
4/14/2011 |
13.5 |
13.65 |
12.55 |
12.69 |
351134 |
4/13/2011 |
13.25 |
13.34 |
12.96 |
13.18 |
486260 |
4/12/2011 |
12.65 |
13.4 |
12.65 |
12.98 |
376051 |
4/11/2011 |
13.17 |
13.37 |
12.8 |
12.9 |
232487 |
4/8/2011 |
13.74 |
13.75 |
13.1 |
13.17 |
729509 |
4/7/2011 |
12.42 |
13.45 |
12.3 |
13.4 |
1644369 |
4/6/2011 |
12.1 |
12.9 |
11.8 |
12.45 |
1382354 |
4/5/2011 |
11.7 |
12.15 |
11.3 |
12.06 |
179211 |
4/4/2011 |
12.4 |
12.49 |
11.68 |
11.72 |
136329 |
4/1/2011 |
11.34 |
12.16 |
11.2 |
12.16 |
271882 |
3/31/2011 |
11.34 |
11.4 |
11.11 |
11.16 |
85421 |
3/30/2011 |
11.8 |
11.8 |
11.44 |
11.5 |
30751 |
3/29/2011 |
11.3 |
11.84 |
11.24 |
11.57 |
251965 |
3/28/2011 |
10.9 |
11.45 |
10.9 |
11.06 |
183272 |
3/25/2011 |
10.85 |
11.18 |
10.81 |
10.93 |
8630 |
3/24/2011 |
11.05 |
11.19 |
10.9 |
10.93 |
24539 |
3/22/2011 |
10.85 |
11.49 |
10.85 |
11.15 |
194878 |
3/21/2011 |
10.72 |
10.75 |
10.65 |
10.75 |
10012 |
3/18/2011 |
10.95 |
11 |
10.75 |
10.82 |
29452 |
3/17/2011 |
10.8 |
10.95 |
10.76 |
10.8 |
10889 |
3/16/2011 |
11 |
11.05 |
10.75 |
10.81 |
55527 |
3/15/2011 |
11.03 |
11.16 |
10.8 |
10.89 |
52280 |
3/14/2011 |
11 |
11.17 |
10.9 |
11.03 |
40665 |
3/11/2011 |
11 |
11.22 |
10.75 |
10.79 |
21224 |
3/10/2011 |
11.18 |
11.18 |
11 |
11.04 |
25897 |
3/9/2011 |
11.12 |
11.2 |
11.06 |
11.08 |
31024 |
3/8/2011 |
11.28 |
11.35 |
10.65 |
11 |
31636 |
3/7/2011 |
11.06 |
11.39 |
11 |
11.04 |
25399 |
3/4/2011 |
10.9 |
11.4 |
10.85 |
11.01 |
33074 |
3/3/2011 |
10.9 |
11.19 |
10.43 |
10.83 |
71687 |
3/2/2011 |
11.3 |
11.3 |
10.8 |
11.02 |
65536 |
3/1/2011 |
11.05 |
11.5 |
11 |
11.25 |
24980 |
2/28/2011 |
10.8 |
11.05 |
10.66 |
10.98 |
23907 |
2/25/2011 |
11.61 |
12.25 |
10.8 |
11 |
111220 |
2/24/2011 |
11.89 |
12.15 |
11.5 |
11.56 |
43506 |
2/23/2011 |
12 |
12 |
11.56 |
11.61 |
35592 |
2/22/2011 |
12.42 |
12.42 |
11.82 |
12 |
134327 |
2/21/2011 |
12.75 |
12.95 |
12.41 |
12.55 |
148953 |
2/18/2011 |
12.79 |
12.9 |
12.31 |
12.8 |
696694 |
2/17/2011 |
11.21 |
12.16 |
11.05 |
12.16 |
223038 |
2/15/2011 |
11.45 |
11.45 |
11.1 |
11.16 |
16551 |
2/14/2011 |
11.32 |
11.49 |
11.16 |
11.26 |
19850 |
2/11/2011 |
11.3 |
11.45 |
11.11 |
11.26 |
39214 |
2/10/2011 |
11.73 |
11.73 |
11.31 |
11.4 |
2993 |
2/9/2011 |
11.5 |
11.5 |
11.42 |
11.46 |
18370 |
2/8/2011 |
11.51 |
11.51 |
11.5 |
11.5 |
10549 |
2/7/2011 |
11.55 |
11.7 |
11.55 |
11.62 |
4151 |
2/4/2011 |
11.8 |
11.89 |
11.51 |
11.55 |
5790 |
2/3/2011 |
11.48 |
11.8 |
11.48 |
11.77 |
21648 |
2/2/2011 |
11.25 |
11.4 |
11.25 |
11.3 |
3082 |
2/1/2011 |
11.5 |
11.89 |
11.21 |
11.35 |
29589 |
1/31/2011 |
11.5 |
11.7 |
11.5 |
11.55 |
12801 |
1/28/2011 |
11.79 |
11.79 |
11.35 |
11.5 |
23702 |
1/27/2011 |
11.8 |
11.98 |
11.31 |
11.43 |
142569 |
1/26/2011 |
11.8 |
11.9 |
11.75 |
11.8 |
11401 |
1/25/2011 |
11.71 |
12.2 |
11.55 |
11.67 |
59589 |
1/24/2011 |
12.15 |
12.19 |
11.7 |
11.73 |
99882 |
1/21/2011 |
11.9 |
12.6 |
11.9 |
12.11 |
112878 |
1/20/2011 |
12.05 |
12.05 |
11.51 |
11.7 |
64938 |
1/19/2011 |
12.1 |
12.23 |
11.9 |
12.01 |
58878 |
1/18/2011 |
12.15 |
12.32 |
12.06 |
12.24 |
51702 |
1/17/2011 |
12.3 |
12.59 |
12.06 |
12.17 |
92248 |
1/14/2011 |
12.37 |
12.49 |
12.25 |
12.34 |
66001 |
1/13/2011 |
12.7 |
12.7 |
12.4 |
12.56 |
23208 |
1/12/2011 |
12.8 |
12.95 |
12.6 |
12.6 |
50750 |
1/11/2011 |
12.5 |
12.85 |
12.3 |
12.84 |
175054 |
1/10/2011 |
12.9 |
12.9 |
12.43 |
12.49 |
173688 |
1/7/2011 |
12.69 |
13.07 |
12.25 |
12.83 |
567612 |
1/6/2011 |
11.4 |
12.27 |
11.4 |
12.27 |
376689 |
1/5/2011 |
11.45 |
11.45 |
11 |
11.27 |
25451 |
1/4/2011 |
11.65 |
11.65 |
11.35 |
11.42 |
34052 |
1/3/2011 |
11.65 |
11.65 |
11.3 |
11.33 |
13527 |
12/31/2010 |
11.55 |
11.55 |
11.41 |
11.49 |
13200 |
12/30/2010 |
11.51 |
11.75 |
11.49 |
11.55 |
34740 |
12/29/2010 |
11.45 |
11.55 |
11.4 |
11.5 |
69659 |
12/28/2010 |
11.65 |
11.69 |
11.5 |
11.51 |
67586 |
12/27/2010 |
11.7 |
11.7 |
11.5 |
11.63 |
86357 |
12/24/2010 |
11.7 |
11.74 |
11.46 |
11.52 |
29504 |
12/23/2010 |
11.55 |
11.65 |
11.45 |
11.5 |
33317 |
12/22/2010 |
11.65 |
11.74 |
11.5 |
11.61 |
55974 |
12/21/2010 |
11.51 |
11.73 |
11.5 |
11.53 |
6757 |
12/20/2010 |
11.85 |
11.85 |
11.5 |
11.57 |
24973 |
12/15/2010 |
11.46 |
11.74 |
11.45 |
11.46 |
52302 |
12/14/2010 |
11.79 |
11.79 |
11.5 |
11.5 |
26202 |
12/13/2010 |
11.75 |
11.75 |
11.5 |
11.5 |
41550 |
12/10/2010 |
11.55 |
11.95 |
11.25 |
11.73 |
141512 |
12/9/2010 |
11.99 |
11.99 |
11.45 |
11.51 |
137315 |
12/8/2010 |
11.65 |
12.1 |
11.65 |
11.94 |
116520 |
12/7/2010 |
11.45 |
12 |
11.45 |
11.61 |
185818 |
12/6/2010 |
11.55 |
11.7 |
11.45 |
11.48 |
49706 |
12/3/2010 |
11.6 |
11.7 |
11.5 |
11.58 |
17250 |
12/2/2010 |
11.7 |
11.75 |
11.56 |
11.6 |
11500 |
12/1/2010 |
11.7 |
11.92 |
11.49 |
11.52 |
45004 |
11/30/2010 |
11.7 |
11.89 |
11.46 |
11.65 |
34202 |
11/29/2010 |
11.78 |
12.4 |
11.46 |
11.69 |
169481 |
11/26/2010 |
11.8 |
11.95 |
11.45 |
11.48 |
49591 |
11/25/2010 |
11.9 |
11.91 |
11.74 |
11.74 |
50201 |
11/24/2010 |
11.85 |
11.99 |
11.85 |
11.9 |
16200 |
11/23/2010 |
12.2 |
12.24 |
11.95 |
11.99 |
33170 |
11/22/2010 |
12 |
12.2 |
11.92 |
12.12 |
47054 |
11/16/2010 |
12.05 |
12.15 |
11.85 |
12.02 |
21706 |
11/15/2010 |
12.03 |
12.05 |
11.82 |
11.94 |
11522 |
11/12/2010 |
12.1 |
12.15 |
12 |
12.03 |
96800 |
11/11/2010 |
12.05 |
12.25 |
11.91 |
12.17 |
149571 |
11/10/2010 |
12.4 |
12.5 |
12.11 |
12.13 |
222239 |
11/8/2010 |
12.14 |
12.75 |
12.04 |
12.31 |
632223 |
11/5/2010 |
12.08 |
12.38 |
11.9 |
12.3 |
167799 |
11/4/2010 |
12.44 |
12.44 |
11.8 |
11.97 |
62392 |
11/3/2010 |
12.36 |
12.36 |
12.1 |
12.1 |
20129 |
11/2/2010 |
12.37 |
12.49 |
12.1 |
12.3 |
128280 |
11/1/2010 |
12.15 |
12.22 |
12.1 |
12.13 |
76169 |
10/29/2010 |
12.05 |
12.3 |
12.05 |
12.21 |
151853 |
10/28/2010 |
12.35 |
12.4 |
12.01 |
12.06 |
128124 |
10/27/2010 |
12.14 |
12.15 |
11.65 |
11.99 |
301680 |
10/26/2010 |
12.45 |
12.45 |
11.95 |
12 |
139154 |
10/25/2010 |
12.6 |
12.6 |
12.2 |
12.25 |
38951 |
10/22/2010 |
12.35 |
12.64 |
12.25 |
12.28 |
182034 |
10/21/2010 |
12.5 |
12.65 |
11.61 |
12.32 |
267130 |
10/20/2010 |
12.49 |
12.71 |
12.35 |
12.53 |
358742 |
10/19/2010 |
12.32 |
12.89 |
12.25 |
12.49 |
492720 |
10/18/2010 |
12.5 |
12.7 |
12.3 |
12.37 |
94859 |
10/15/2010 |
12.4 |
12.84 |
12 |
12.62 |
888662 |
10/14/2010 |
12.29 |
12.6 |
11.9 |
12.33 |
466492 |
10/13/2010 |
12.38 |
12.38 |
11.7 |
11.94 |
75958 |
10/12/2010 |
12.8 |
12.8 |
11.66 |
12.02 |
340279 |
10/11/2010 |
12.65 |
12.95 |
12.4 |
12.66 |
603961 |
10/8/2010 |
13.73 |
13.85 |
12.3 |
12.65 |
1615009 |
10/7/2010 |
12.1 |
13.18 |
12.1 |
13.18 |
1079521 |
10/6/2010 |
12 |
12.39 |
11.7 |
12.18 |
325495 |
10/5/2010 |
11.85 |
12.38 |
11.85 |
12 |
239732 |
10/4/2010 |
11.33 |
12.09 |
11.33 |
11.9 |
419957 |
10/1/2010 |
11.2 |
11.65 |
10.91 |
11.37 |
266610 |
9/30/2010 |
11.05 |
11.45 |
10.9 |
11.14 |
137277 |
9/29/2010 |
11.25 |
11.4 |
11.03 |
11.22 |
94277 |
9/28/2010 |
10.94 |
11.24 |
10.61 |
11.03 |
467382 |
9/27/2010 |
10.06 |
10.98 |
10.06 |
10.6 |
72941 |
9/24/2010 |
11 |
11.2 |
10.35 |
10.79 |
153032 |
9/23/2010 |
10.25 |
11.1 |
10.25 |
10.73 |
353761 |
9/22/2010 |
10.62 |
11.18 |
10.35 |
10.78 |
558122 |
9/21/2010 |
9.9 |
10.61 |
9.8 |
10.61 |
510882 |
9/20/2010 |
8.6 |
9.61 |
8.5 |
9.61 |
145349 |
9/17/2010 |
8.95 |
8.95 |
8.4 |
8.61 |
6759 |
9/16/2010 |
8.89 |
8.89 |
8.2 |
8.57 |
8483 |
9/15/2010 |
8.6 |
8.6 |
8.33 |
8.34 |
21960 |
9/14/2010 |
8 |
8.7 |
8 |
8.3 |
50755 |
9/9/2010 |
8.01 |
8.01 |
7.85 |
7.99 |
6107 |
9/8/2010 |
8.3 |
8.3 |
7.76 |
7.94 |
32127 |
9/7/2010 |
7.81 |
8.15 |
7.41 |
8 |
148508 |
9/6/2010 |
8.25 |
8.25 |
7.71 |
7.81 |
13089 |
9/3/2010 |
8 |
8.25 |
7.9 |
7.94 |
18322 |
9/2/2010 |
8.7 |
8.7 |
7.85 |
7.95 |
48680 |
9/1/2010 |
7.6 |
8.9 |
7.6 |
8.25 |
6343 |
8/31/2010 |
8.2 |
8.7 |
8.15 |
8.46 |
44331 |
8/30/2010 |
8.8 |
8.8 |
8 |
8.03 |
19002 |
8/27/2010 |
8.5 |
8.5 |
8.25 |
8.25 |
5930 |
8/26/2010 |
8.69 |
8.69 |
8.15 |
8.34 |
4998 |
8/25/2010 |
8.69 |
8.69 |
8 |
8.13 |
14470 |
8/24/2010 |
8.88 |
8.99 |
8.09 |
8.2 |
8377 |
8/23/2010 |
8.9 |
8.98 |
8.56 |
8.88 |
571 |
8/20/2010 |
8.89 |
8.89 |
8.46 |
8.78 |
7502 |
8/19/2010 |
8.78 |
9.01 |
8.42 |
8.79 |
1909 |
8/18/2010 |
8.71 |
8.78 |
8.6 |
8.78 |
4051 |
8/17/2010 |
8.25 |
8.97 |
8.13 |
8.7 |
40410 |
8/16/2010 |
9.5 |
9.5 |
8.4 |
8.7 |
27605 |
8/13/2010 |
9.8 |
9.8 |
9.13 |
9.14 |
5106 |
8/12/2010 |
9.65 |
9.95 |
9.65 |
9.95 |
1059 |
8/11/2010 |
9.96 |
9.96 |
9.52 |
9.65 |
1599 |
8/10/2010 |
9.94 |
9.94 |
9.27 |
9.44 |
10107 |
8/9/2010 |
9.9 |
9.9 |
9.7 |
9.7 |
3700 |
8/6/2010 |
10.1 |
10.45 |
10 |
10.32 |
11040 |
8/5/2010 |
10.6 |
10.6 |
10.14 |
10.23 |
6200 |
8/4/2010 |
10.28 |
10.47 |
10.16 |
10.4 |
10013 |
8/3/2010 |
10.19 |
10.3 |
10.18 |
10.29 |
18934 |
8/2/2010 |
10.25 |
10.25 |
10 |
10.02 |
3004 |
7/30/2010 |
10.2 |
10.4 |
10.2 |
10.24 |
20676 |
7/29/2010 |
10.16 |
10.5 |
10 |
10 |
5551 |
7/28/2010 |
10.6 |
10.6 |
9.55 |
10.16 |
12272 |
7/27/2010 |
10.45 |
10.45 |
9.86 |
10.25 |
2614 |
7/26/2010 |
11 |
11 |
9.6 |
10.09 |
12119 |
7/23/2010 |
10.85 |
10.95 |
10.3 |
10.5 |
6761 |
7/22/2010 |
10.35 |
10.35 |
10.1 |
10.12 |
10215 |
7/21/2010 |
10.21 |
10.4 |
10.1 |
10.11 |
11602 |
7/20/2010 |
10.45 |
10.59 |
10.2 |
10.3 |
7660 |
7/19/2010 |
10.99 |
10.99 |
10.27 |
10.3 |
2705 |
7/16/2010 |
11 |
11 |
10.01 |
10.38 |
6224 |
7/15/2010 |
11.45 |
11.45 |
10.6 |
10.65 |
19914 |
7/14/2010 |
11.35 |
11.35 |
10.6 |
10.7 |
26805 |
7/13/2010 |
11 |
11.01 |
10.5 |
10.65 |
41717 |
7/12/2010 |
10.44 |
10.64 |
10.4 |
10.48 |
18951 |
7/9/2010 |
10.35 |
10.48 |
10.26 |
10.34 |
52534 |
7/8/2010 |
9.99 |
10.35 |
9.9 |
10.24 |
33654 |
7/7/2010 |
10 |
10.06 |
9.65 |
9.95 |
245 |
7/6/2010 |
10.11 |
10.11 |
9.8 |
10 |
9305 |
7/5/2010 |
10.19 |
10.19 |
9.51 |
10 |
1011 |
7/2/2010 |
9.9 |
10.18 |
9.66 |
9.99 |
2628 |
7/1/2010 |
10.11 |
10.11 |
9.6 |
10 |
14015 |
6/30/2010 |
9.5 |
10 |
9.35 |
9.68 |
33975 |
6/29/2010 |
9.84 |
9.84 |
9.18 |
9.5 |
4303 |
6/28/2010 |
9.99 |
10.2 |
9.55 |
9.64 |
43584 |
6/25/2010 |
9.99 |
10.18 |
9.7 |
9.99 |
83543 |
6/24/2010 |
10.05 |
10.12 |
9.99 |
9.99 |
21300 |
6/23/2010 |
10.19 |
10.24 |
9.86 |
10 |
11304 |
6/22/2010 |
10.3 |
10.34 |
9.82 |
9.86 |
27792 |
6/21/2010 |
10.23 |
10.35 |
10.11 |
10.15 |
24753 |
6/18/2010 |
10.2 |
10.75 |
10 |
10.01 |
26566 |
6/17/2010 |
10.04 |
10.35 |
9.77 |
10.15 |
48138 |
6/16/2010 |
10 |
10.25 |
9.75 |
10.04 |
33792 |
6/15/2010 |
9.99 |
10 |
9.66 |
9.9 |
18977 |
6/14/2010 |
9.99 |
9.99 |
9.6 |
9.63 |
63894 |
6/11/2010 |
10.05 |
10.85 |
10.05 |
10.44 |
12826 |
6/10/2010 |
11.5 |
11.5 |
10.4 |
10.42 |
22518 |
6/9/2010 |
11 |
11 |
10.75 |
10.76 |
33275 |
6/8/2010 |
11.14 |
11.39 |
10.6 |
11 |
187887 |
6/7/2010 |
9.85 |
11 |
9.7 |
10.97 |
140042 |
6/4/2010 |
10.01 |
10.44 |
9.9 |
10 |
22495 |
6/3/2010 |
10.01 |
10.26 |
9.7 |
10.21 |
41028 |
6/2/2010 |
10.1 |
10.2 |
9.8 |
10.08 |
52817 |
6/1/2010 |
9.75 |
9.96 |
9.5 |
9.62 |
36073 |
5/31/2010 |
9.97 |
11.15 |
9.9 |
9.96 |
69337 |
5/28/2010 |
10.18 |
10.29 |
9.95 |
10.15 |
35511 |
5/27/2010 |
10.75 |
10.75 |
9.71 |
9.96 |
61483 |
5/26/2010 |
10.2 |
10.5 |
9.63 |
10.35 |
161938 |
5/25/2010 |
10.9 |
10.9 |
9.95 |
9.95 |
419770 |
5/24/2010 |
11.95 |
11.95 |
10.8 |
10.95 |
64908 |
5/21/2010 |
12.75 |
12.75 |
11.5 |
11.6 |
29549 |
5/20/2010 |
12.34 |
12.34 |
11.8 |
12 |
5491 |
5/19/2010 |
12.35 |
12.35 |
11.8 |
11.9 |
53943 |
5/18/2010 |
12.79 |
12.79 |
12.05 |
12.22 |
21552 |
5/17/2010 |
12.99 |
12.99 |
12.17 |
12.2 |
57509 |
5/14/2010 |
12.85 |
12.88 |
12.4 |
12.62 |
52778 |
5/13/2010 |
12.6 |
12.65 |
12.25 |
12.58 |
82255 |
5/12/2010 |
12.9 |
12.9 |
12.1 |
12.34 |
79785 |
5/11/2010 |
12.99 |
12.99 |
12.49 |
12.49 |
81844 |
5/10/2010 |
13 |
13.1 |
12.6 |
12.74 |
150164 |
5/7/2010 |
13.25 |
13.25 |
12.75 |
12.98 |
104338 |
5/6/2010 |
13.4 |
13.4 |
12.76 |
13.02 |
161598 |
5/5/2010 |
13.69 |
13.69 |
12.95 |
13.02 |
168659 |
5/4/2010 |
13.5 |
13.8 |
13 |
13.5 |
58464 |
5/3/2010 |
14.4 |
14.4 |
13.05 |
13.25 |
54346 |
4/30/2010 |
14.11 |
14.5 |
13.6 |
13.86 |
110873 |
4/29/2010 |
14.52 |
14.75 |
14.35 |
14.51 |
54250 |
4/28/2010 |
14.56 |
15 |
14.35 |
14.71 |
229635 |
4/27/2010 |
15 |
15 |
14.5 |
14.56 |
131238 |
4/26/2010 |
15.19 |
15.19 |
14.85 |
14.94 |
117160 |
4/23/2010 |
15 |
15.24 |
14.9 |
14.93 |
123007 |
4/22/2010 |
14.9 |
15.54 |
14.82 |
15.05 |
392104 |
4/21/2010 |
14.72 |
15.08 |
14.7 |
14.75 |
186377 |
4/20/2010 |
14.9 |
15.38 |
14.48 |
14.93 |
528585 |
4/19/2010 |
14.57 |
14.89 |
14.06 |
14.78 |
328685 |
4/16/2010 |
14.59 |
14.7 |
14.11 |
14.14 |
96560 |
4/15/2010 |
14.54 |
14.85 |
14.25 |
14.35 |
183499 |
4/14/2010 |
14.8 |
15.1 |
14.65 |
14.74 |
208558 |
4/13/2010 |
15.58 |
15.59 |
14.72 |
14.75 |
235926 |
4/12/2010 |
15.15 |
15.7 |
15 |
15.48 |
654693 |
4/9/2010 |
14.54 |
15.15 |
14.2 |
14.81 |
766090 |
4/8/2010 |
15.21 |
15.34 |
14.25 |
14.34 |
655715 |
4/7/2010 |
14.44 |
14.9 |
14.11 |
14.86 |
1426917 |
4/6/2010 |
13.5 |
14.2 |
13.3 |
13.9 |
529211 |
4/5/2010 |
13.45 |
13.8 |
13.26 |
13.42 |
256584 |
4/2/2010 |
13.39 |
13.39 |
13.01 |
13.16 |
93951 |
4/1/2010 |
13.38 |
13.38 |
13.01 |
13.02 |
52462 |
3/31/2010 |
13.16 |
13.37 |
12.9 |
13.09 |
113336 |
3/30/2010 |
13.8 |
13.99 |
13.3 |
13.33 |
369551 |
3/29/2010 |
12.75 |
13.53 |
12.42 |
13.53 |
251537 |
3/26/2010 |
12.5 |
12.68 |
12.35 |
12.53 |
50073 |
3/25/2010 |
12.8 |
12.8 |
12.4 |
12.48 |
88254 |
3/24/2010 |
12.55 |
12.9 |
12.3 |
12.59 |
74662 |
3/22/2010 |
12.45 |
12.45 |
12.25 |
12.32 |
14946 |
3/19/2010 |
12.95 |
12.95 |
12.26 |
12.38 |
59640 |
3/18/2010 |
12.9 |
12.9 |
12.5 |
12.6 |
47054 |
3/17/2010 |
13.33 |
13.33 |
12.6 |
12.73 |
89201 |
3/16/2010 |
13 |
13.29 |
13 |
13.12 |
45308 |
3/15/2010 |
13.5 |
13.74 |
13.05 |
13.1 |
72135 |
3/12/2010 |
13.4 |
13.78 |
13.26 |
13.5 |
198595 |
3/11/2010 |
13.51 |
13.78 |
13.3 |
13.33 |
63203 |
3/10/2010 |
14.1 |
14.1 |
13.6 |
13.7 |
176276 |
3/9/2010 |
13.9 |
14.08 |
13.65 |
13.99 |
375612 |
3/8/2010 |
13.38 |
13.94 |
13.25 |
13.85 |
383853 |
3/5/2010 |
13.15 |
13.84 |
12.96 |
13.21 |
1354688 |
3/4/2010 |
12.7 |
13.13 |
12.7 |
12.84 |
161040 |
3/3/2010 |
12.75 |
13.55 |
12.6 |
12.69 |
613284 |
3/2/2010 |
12.62 |
13 |
12.26 |
12.62 |
149515 |
3/1/2010 |
14.08 |
14.08 |
12.98 |
12.98 |
374158 |
2/26/2010 |
14.95 |
15.34 |
13.75 |
13.98 |
446325 |
2/25/2010 |
15.25 |
15.4 |
14.35 |
14.51 |
109565 |
2/24/2010 |
15.6 |
15.6 |
14.7 |
14.84 |
236974 |
2/23/2010 |
15.85 |
15.85 |
15.25 |
15.26 |
213635 |
2/22/2010 |
15.93 |
15.93 |
15.7 |
15.72 |
58661 |
2/18/2010 |
15.81 |
15.92 |
15.61 |
15.7 |
83079 |
2/17/2010 |
16.3 |
16.4 |
15.6 |
15.71 |
276940 |
2/16/2010 |
15.86 |
16.08 |
15.8 |
15.88 |
114437 |
2/15/2010 |
16.16 |
16.19 |
15.76 |
15.86 |
184566 |
2/12/2010 |
16.77 |
16.77 |
16.35 |
16.39 |
80348 |
2/11/2010 |
16.65 |
16.8 |
16.5 |
16.66 |
109454 |
2/10/2010 |
16.88 |
16.88 |
16.4 |
16.53 |
107297 |
2/9/2010 |
16.69 |
17.09 |
16.54 |
16.59 |
659386 |
2/8/2010 |
16.75 |
16.98 |
16 |
16.41 |
393113 |
2/4/2010 |
16.4 |
16.89 |
16.4 |
16.53 |
312082 |
2/3/2010 |
16.38 |
16.97 |
16.02 |
16.29 |
373361 |
2/2/2010 |
16.89 |
16.94 |
16.25 |
16.33 |
142245 |
2/1/2010 |
17.03 |
17.35 |
16.61 |
16.68 |
563814 |
1/29/2010 |
16.84 |
17.39 |
16.31 |
17.03 |
2138495 |
1/28/2010 |
16.25 |
16.8 |
15.42 |
16.74 |
972151 |
1/27/2010 |
16.74 |
17.1 |
16.03 |
16.19 |
283596 |
1/26/2010 |
16.82 |
16.96 |
16.51 |
16.51 |
136878 |
1/25/2010 |
17.24 |
17.24 |
16.8 |
16.8 |
229931 |
1/22/2010 |
17.05 |
17.6 |
16.8 |
17.13 |
565118 |
1/21/2010 |
17.8 |
17.9 |
17.01 |
17.06 |
519768 |
1/20/2010 |
17.9 |
18.4 |
17.6 |
17.73 |
873528 |
1/19/2010 |
18.78 |
18.86 |
17.9 |
17.9 |
1001757 |
1/18/2010 |
18.4 |
19.1 |
18.1 |
18.6 |
1224468 |
1/15/2010 |
17.97 |
18.97 |
17.97 |
18.6 |
2959328 |
1/14/2010 |
17.1 |
17.97 |
16.76 |
17.97 |
2638277 |
1/13/2010 |
17.41 |
18.05 |
16.9 |
17 |
1511562 |
1/12/2010 |
18.7 |
19.09 |
17.69 |
17.69 |
2558212 |
1/11/2010 |
19.09 |
19.6 |
18.6 |
18.64 |
1932943 |
1/8/2010 |
19.65 |
20.92 |
18.95 |
19.05 |
3742302 |
1/7/2010 |
20.2 |
20.44 |
19.77 |
19.77 |
4471218 |
1/6/2010 |
22.15 |
22.65 |
20.81 |
20.81 |
3520488 |
1/5/2010 |
16.1 |
23.7 |
15.52 |
22.15 |
2E+07 |
Share This Story, Choose Your Platform!
Leave A Comment