For (archmage) only

profilehooahp
kpn.csv
Home>Information Systems homework help>For (archmage) only
Date Open High Low Close Volume Adj Close
10/30/2013 3.16 3.17 3.12 3.16 28000 3.16
10/29/2013 3.16 3.21 3.15 3.19 159200 3.19
10/28/2013 3.15 3.19 3.15 3.19 116200 3.19
10/25/2013 3.11 3.16 3.11 3.13 336700 3.13
10/24/2013 3.12 3.13 3.11 3.13 66900 3.13
10/23/2013 3.07 3.09 3.07 3.09 433500 3.09
10/22/2013 3.05 3.08 3.04 3.06 220600 3.06
10/21/2013 2.98 3.01 2.98 3 239300 3
10/18/2013 3.03 3.04 3.01 3.02 291400 3.02
10/17/2013 2.98 3.03 2.97 3.03 526600 3.03
10/16/2013 3.22 3.24 2.72 2.91 974400 2.91
10/15/2013 3.19 3.21 3.19 3.19 44000 3.19
10/14/2013 3.17 3.17 3.15 3.17 13300 3.17
10/11/2013 3.16 3.17 3.16 3.16 80600 3.16
10/10/2013 3.14 3.17 3.14 3.16 108700 3.16
10/9/2013 3.14 3.19 3.14 3.16 15600 3.16
10/8/2013 3.17 3.18 3.16 3.16 33400 3.16
10/7/2013 3.15 3.15 3.13 3.15 30500 3.15
10/4/2013 3.15 3.17 3.15 3.15 40400 3.15
10/3/2013 3.15 3.17 3.15 3.17 14300 3.17
10/2/2013 3.14 3.18 3.14 3.17 18200 3.17
10/1/2013 3.14 3.19 3.14 3.18 109200 3.18
9/30/2013 3.14 3.18 3.14 3.17 24700 3.17
9/27/2013 3.15 3.16 3.15 3.16 6300 3.16
9/26/2013 3.14 3.15 3.14 3.15 26000 3.15
9/25/2013 3.15 3.19 3.14 3.18 9200 3.18
9/24/2013 3.14 3.21 3.14 3.15 38900 3.15
9/23/2013 3.16 3.17 3.12 3.17 105700 3.17
9/20/2013 3.17 3.19 3.15 3.15 53700 3.15
9/19/2013 3.17 3.18 3.15 3.15 65300 3.15
9/18/2013 3.09 3.17 3.06 3.15 43300 3.15
9/17/2013 3.1 3.12 3.08 3.1 62800 3.1
9/16/2013 3.11 3.13 3.08 3.08 102300 3.08
9/13/2013 3.05 3.17 3.05 3.08 51700 3.08
9/12/2013 3 3.07 2.98 3.04 324100 3.04
9/11/2013 2.85 3.06 2.85 3.05 623300 3.05
9/10/2013 2.86 2.88 2.84 2.86 78000 2.86
9/9/2013 2.85 2.86 2.82 2.84 175500 2.84
9/6/2013 2.8 2.82 2.76 2.81 60500 2.81
9/5/2013 2.81 2.83 2.81 2.81 62200 2.81
9/4/2013 2.85 2.89 2.85 2.89 26400 2.89
9/3/2013 2.86 2.9 2.85 2.89 91100 2.89
8/30/2013 2.8 2.9 2.78 2.9 204700 2.9
8/29/2013 3.01 3.01 2.85 2.85 85200 2.85
8/28/2013 3.01 3.02 3 3.02 187700 3.02
8/27/2013 3.05 3.05 3.02 3.03 22100 3.03
8/26/2013 3.06 3.08 3.04 3.06 158000 3.06
8/23/2013 3 3 2.97 2.98 35900 2.98
8/22/2013 3.02 3.02 2.98 3 124200 3
8/21/2013 3 3 2.97 2.97 235000 2.97
8/20/2013 2.96 2.96 2.93 2.93 88200 2.93
8/19/2013 2.99 2.99 2.92 2.93 78500 2.93
8/16/2013 2.96 2.99 2.96 2.98 108200 2.98
8/15/2013 3 3 2.95 2.99 136200 2.99
8/14/2013 3.05 3.05 3 3.02 439300 3.02
8/13/2013 3.1 3.1 3.05 3.07 31000 3.07
8/12/2013 3.07 3.1 3.03 3.05 222700 3.05
8/9/2013 3.12 3.14 3 3.03 771300 3.03
8/8/2013 2.7 2.71 2.68 2.69 83800 2.69
8/7/2013 2.62 2.68 2.62 2.65 63600 2.65
8/6/2013 2.62 2.66 2.62 2.66 44500 2.66
8/5/2013 2.65 2.66 2.61 2.64 78400 2.64
8/2/2013 2.8 2.8 2.67 2.72 356800 2.72
8/1/2013 2.75 2.79 2.75 2.79 177500 2.79
7/31/2013 2.7 2.71 2.65 2.69 210800 2.69
7/30/2013 2.73 2.74 2.69 2.71 612600 2.71
7/29/2013 2.67 2.73 2.65 2.7 933100 2.7
7/26/2013 2.55 2.58 2.52 2.58 105000 2.58
7/25/2013 2.6 2.64 2.53 2.61 128300 2.61
7/24/2013 2.57 2.68 2.57 2.67 2303300 2.67
7/23/2013 2.5 2.51 2.43 2.43 384900 2.43
7/22/2013 2.07 2.45 2.06 2.4 1000100 2.4
7/19/2013 2.16 2.17 2.13 2.16 96700 2.16
7/18/2013 2.12 2.17 2.11 2.16 368300 2.16
7/17/2013 2.07 2.11 2.06 2.07 73600 2.07
7/16/2013 2.09 2.14 2.08 2.09 97100 2.09
7/15/2013 2.09 2.11 2.08 2.11 36000 2.11
7/12/2013 2.09 2.11 2.09 2.1 56500 2.1
7/11/2013 2.16 2.16 2.11 2.15 30100 2.15
7/10/2013 2.19 2.19 2.11 2.15 100100 2.15
7/9/2013 2.17 2.18 2.15 2.18 155600 2.18
7/8/2013 2.18 2.18 2.11 2.17 37700 2.17
7/5/2013 2.15 2.16 2.11 2.15 82300 2.15
7/3/2013 2.11 2.18 2.11 2.16 36200 2.16
7/2/2013 2.05 2.13 2.05 2.09 107300 2.09
7/1/2013 2.14 2.14 2.11 2.11 76300 2.11
6/28/2013 2.11 2.17 2.1 2.13 39200 2.13
6/27/2013 2.06 2.09 2.06 2.08 40600 2.08
6/26/2013 1.98 2.01 1.98 1.99 41500 1.99
6/25/2013 1.96 1.98 1.93 1.97 111200 1.97
6/24/2013 2 2 1.91 1.96 216700 1.96
6/21/2013 2 2.02 1.98 1.99 166700 1.99
6/20/2013 2.07 2.07 2.01 2.03 381400 2.03
6/19/2013 2.17 2.24 2.17 2.18 753100 2.18
6/18/2013 2.25 2.25 2.21 2.25 13700 2.25
6/17/2013 2.2 2.27 2.14 2.25 108600 2.25
6/14/2013 2.14 2.16 2.06 2.13 72700 2.13
6/13/2013 2.13 2.19 2.12 2.16 581900 2.16
6/12/2013 2.11 2.13 2.09 2.12 622200 2.12
6/11/2013 2.06 2.12 2.04 2.1 102300 2.1
6/10/2013 2.12 2.12 2.04 2.06 225700 2.06
6/7/2013 2.1 2.17 2.01 2.16 444100 2.16
6/6/2013 3.28 3.35 3 3.35 54900 1.98
6/5/2013 3.2 3.25 3.19 3.23 43400 1.91
6/4/2013 3.05 3.3 3.05 3.22 75300 1.91
6/3/2013 3.04 3.3 3.04 3.25 45200 1.92
5/31/2013 3.38 3.38 3.25 3.34 93100 1.98
5/30/2013 3.46 3.46 3.43 3.45 13400 2.04
5/29/2013 3.45 3.48 3.43 3.46 58800 2.05
5/28/2013 3.38 3.56 3.38 3.49 48900 2.06
5/24/2013 3.49 3.54 3.47 3.54 108200 2.09
5/23/2013 3.4 3.54 3.4 3.53 80100 2.09
5/22/2013 3.44 3.53 3.43 3.46 85700 2.05
5/21/2013 3.4 3.48 3.4 3.48 49400 2.06
5/20/2013 3.64 3.64 3.42 3.44 25100 2.04
5/17/2013 3.4 3.51 3.37 3.51 11300 2.08
5/16/2013 3.57 3.57 3.45 3.45 36400 2.04
5/15/2013 3.5 3.5 3.4 3.5 59600 2.07
5/14/2013 3.4 3.55 3.4 3.5 40100 2.07
5/13/2013 3.55 3.55 3.36 3.43 46800 2.03
5/10/2013 3.41 3.47 3.37 3.45 129100 2.04
5/9/2013 3.4 3.51 3.4 3.47 17600 2.05
5/8/2013 3.43 3.48 3.43 3.46 94300 2.05
5/7/2013 3.4 3.46 3.36 3.4 164000 2.01
5/6/2013 3.5 3.5 3.4 3.48 75100 2.06
5/3/2013 3.46 3.65 3.4 3.55 174300 2.1
5/2/2013 3.41 3.42 3.37 3.4 34100 2.01
5/1/2013 3.4 3.43 3.17 3.37 36400 1.99
4/30/2013 3.15 3.48 3.15 3.42 193100 2.02
4/29/2013 3.11 3.23 3.05 3.22 141100 1.91
4/26/2013 3.4 3.47 3.25 3.25 209200 1.92
4/25/2013 3.45 3.52 3.4 3.41 267000 2.02
4/24/2013 3.65 3.66 3.61 3.64 47100 2.15
4/23/2013 3.54 3.57 3.51 3.53 77100 2.09
4/22/2013 3.55 3.63 3.54 3.62 69000 2.14
4/19/2013 3.57 3.69 3.57 3.64 20800 2.15
4/18/2013 3.56 3.65 3.56 3.6 66200 2.13
4/17/2013 3.59 3.79 3.59 3.72 59800 2.2
4/16/2013 3.71 3.71 3.61 3.67 146100 2.17
4/15/2013 3.87 3.91 3.71 3.78 262900 2.24
4/12/2013 4.01 4.03 3.93 4 126700 2.37
4/11/2013 3.69 3.97 3.58 3.96 136100 2.34
4/10/2013 3.68 3.78 3.68 3.76 157800 2.22
4/9/2013 3.53 3.57 3.5 3.57 202000 2.11
4/8/2013 3.4 3.4 3.3 3.33 102100 1.97
4/5/2013 3.35 3.44 3.34 3.44 50200 2.04
4/4/2013 3.27 3.39 3.27 3.39 47500 2.01
4/3/2013 3.28 3.28 3.22 3.23 77000 1.91
4/2/2013 3.33 3.39 3.3 3.31 71000 1.96
4/1/2013 3.33 3.39 3.33 3.39 22100 2.01
3/28/2013 3.32 3.39 3.32 3.39 140200 2.01
3/27/2013 3.43 3.43 3.4 3.4 100600 2.01
3/26/2013 3.53 3.66 3.53 3.54 64600 2.09
3/25/2013 3.78 3.78 3.6 3.66 42500 2.17
3/22/2013 3.79 3.87 3.78 3.78 103100 2.24
3/21/2013 3.82 3.89 3.8 3.83 57600 2.27
3/20/2013 3.77 3.86 3.77 3.82 31200 2.26
3/19/2013 3.89 3.92 3.79 3.8 30700 2.25
3/18/2013 3.78 3.89 3.78 3.83 70000 2.27
3/15/2013 3.89 3.89 3.82 3.85 66500 2.28
3/14/2013 3.81 3.85 3.81 3.85 35800 2.28
3/13/2013 3.75 3.8 3.75 3.8 22800 2.25
3/12/2013 3.73 3.76 3.7 3.73 55700 2.21
3/11/2013 3.7 3.77 3.67 3.77 96100 2.23
3/8/2013 3.61 3.72 3.61 3.72 241900 2.2
3/7/2013 3.42 3.55 3.42 3.55 96100 2.1
3/6/2013 3.58 3.58 3.41 3.45 73400 2.04
3/5/2013 3.62 3.66 3.54 3.58 107300 2.12
3/4/2013 3.32 3.45 3.32 3.45 122800 2.04
3/1/2013 3.3 3.32 3.22 3.32 138500 1.96
2/28/2013 3.41 3.43 3.34 3.37 290900 1.99
2/27/2013 3.53 3.53 3.43 3.46 184500 2.05
2/26/2013 3.55 3.58 3.52 3.56 73600 2.11
2/25/2013 3.76 3.76 3.48 3.5 570900 2.07
2/22/2013 3.64 3.69 3.63 3.64 182900 2.15
2/21/2013 3.67 3.77 3.6 3.63 480600 2.15
2/20/2013 3.99 4 3.82 3.86 351900 2.28
2/19/2013 4.25 4.32 4.25 4.26 123500 2.52
2/15/2013 4.3 4.33 4.25 4.31 313900 2.55
2/14/2013 4.19 4.33 4.13 4.3 188500 2.54
2/13/2013 4.41 4.49 4.31 4.35 1976900 2.57
2/12/2013 4.24 4.32 4.19 4.23 140300 2.5
2/11/2013 4.4 4.44 4.32 4.36 72900 2.58
2/8/2013 4.26 4.28 4.2 4.23 136600 2.5
2/7/2013 4.39 4.39 4.2 4.2 190800 2.48
2/6/2013 4.48 4.49 4.36 4.42 257300 2.62
2/5/2013 4.41 4.69 4.35 4.65 846200 2.75
2/4/2013 5.63 5.63 5.35 5.35 326200 3.17
2/1/2013 5.59 5.65 5.55 5.63 129100 3.33
1/31/2013 5.58 5.63 5.57 5.58 36700 3.3
1/30/2013 5.71 5.74 5.62 5.67 72100 3.35
1/29/2013 5.81 5.83 5.77 5.78 115500 3.42
1/28/2013 5.61 5.7 5.6 5.7 189400 3.37
1/25/2013 5.7 5.71 5.62 5.62 226900 3.33
1/24/2013 5.75 5.81 5.7 5.7 60200 3.37
1/23/2013 5.86 5.87 5.77 5.82 135900 3.44
1/22/2013 6 6.03 5.96 5.98 618500 3.54
1/18/2013 5.89 5.91 5.83 5.89 577000 3.48
1/17/2013 5.93 6 5.85 5.96 115400 3.53
1/16/2013 5.57 5.66 5.56 5.61 128500 3.32
1/15/2013 5.49 5.58 5.49 5.51 73200 3.26
1/14/2013 5.65 5.7 5.61 5.67 78400 3.35
1/11/2013 5.65 5.67 5.62 5.67 48800 3.35
1/10/2013 5.63 5.7 5.6 5.68 125700 3.36
1/9/2013 5.26 5.34 5.26 5.33 215500 3.15
1/8/2013 5.22 5.22 5.11 5.15 42200 3.05
1/7/2013 5.14 5.15 5.05 5.14 99800 3.04
1/4/2013 4.88 4.88 4.78 4.85 159400 2.87
1/3/2013 4.87 4.93 4.82 4.85 45800 2.87
1/2/2013 4.91 4.94 4.85 4.87 223300 2.88
12/31/2012 4.91 5 4.87 4.98 215300 2.95
12/28/2012 4.85 4.85 4.75 4.8 92300 2.84
12/27/2012 4.93 4.94 4.84 4.9 93000 2.9
12/26/2012 4.9 4.99 4.9 4.91 103400 2.9
12/24/2012 4.95 4.95 4.9 4.91 95200 2.9
12/21/2012 4.88 4.93 4.8 4.82 654300 2.85
12/20/2012 4.77 4.84 4.71 4.72 733200 2.79
12/19/2012 5.02 5.02 4.87 4.91 515200 2.9
12/18/2012 5.05 5.05 4.88 4.98 856900 2.95
12/17/2012 5.22 5.22 5.12 5.13 272900 3.04
12/14/2012 6.05 6.05 5.61 5.61 872700 3.32
12/13/2012 6.06 6.11 6.03 6.08 48900 3.6
12/12/2012 6.01 6.1 5.97 6.01 35500 3.56
12/11/2012 5.95 5.97 5.92 5.97 170800 3.53
12/10/2012 5.82 5.89 5.79 5.84 37600 3.46
12/7/2012 5.89 5.89 5.75 5.75 198600 3.4
12/6/2012 5.95 5.96 5.87 5.89 29600 3.48
12/5/2012 5.81 5.89 5.81 5.89 101700 3.48
12/4/2012 5.7 5.75 5.66 5.7 70300 3.37
12/3/2012 5.74 5.78 5.71 5.75 43200 3.4
11/30/2012 5.67 5.68 5.63 5.67 57700 3.35
11/29/2012 5.77 5.85 5.76 5.8 52500 3.43
11/28/2012 5.6 5.69 5.59 5.69 111800 3.37
11/27/2012 5.6 5.6 5.43 5.47 92500 3.24
11/26/2012 5.72 5.82 5.72 5.8 88000 3.43
11/23/2012 5.48 5.55 5.45 5.55 36800 3.28
11/21/2012 5.44 5.48 5.42 5.45 54000 3.22
11/20/2012 5.16 5.19 5.07 5.1 81600 3.02
11/19/2012 5.09 5.19 5.06 5.16 65700 3.05
11/16/2012 5.28 5.29 5.07 5.12 112800 3.03
11/15/2012 5.63 5.64 5.48 5.52 94000 3.27
11/14/2012 5.84 5.86 5.78 5.79 102100 3.43
11/13/2012 5.84 5.87 5.78 5.78 52900 3.42
11/12/2012 5.93 5.98 5.93 5.93 78400 3.51
11/9/2012 5.8 5.93 5.8 5.88 92600 3.48
11/8/2012 5.89 5.9 5.78 5.82 70800 3.44
11/7/2012 6.16 6.16 6.05 6.11 59900 3.61
11/6/2012 6.18 6.29 6.17 6.21 60000 3.67
11/5/2012 6.15 6.15 6.05 6.08 102600 3.6
11/2/2012 6.14 6.19 6.07 6.12 225300 3.62
11/1/2012 6.28 6.34 6.17 6.17 155000 3.65
10/31/2012 6.5 6.53 6.25 6.25 102700 3.7
10/26/2012 6.7 6.74 6.66 6.68 40400 3.95
10/25/2012 6.83 6.84 6.55 6.58 105600 3.89
10/24/2012 7.11 7.11 6.97 7.01 91200 4.15
10/23/2012 7.09 7.21 7.02 7.16 110400 4.24
10/22/2012 7.57 7.61 7.5 7.51 62000 4.44
10/19/2012 7.63 7.67 7.54 7.55 30900 4.47
10/18/2012 7.67 7.75 7.67 7.69 54100 4.55
10/17/2012 7.7 7.78 7.69 7.74 31700 4.58
10/16/2012 7.7 7.82 7.7 7.78 341900 4.6
10/15/2012 7.77 7.77 7.68 7.73 23000 4.57
10/12/2012 7.68 7.71 7.65 7.69 24500 4.55
10/11/2012 7.7 7.72 7.64 7.68 18500 4.54
10/10/2012 7.81 7.81 7.7 7.7 38000 4.56
10/9/2012 7.62 7.63 7.5 7.52 42000 4.45
10/8/2012 7.79 7.8 7.72 7.75 52600 4.59
10/5/2012 7.89 7.94 7.87 7.92 34400 4.69
10/4/2012 7.64 7.67 7.6 7.67 61200 4.54
10/3/2012 7.86 7.86 7.79 7.82 31000 4.63
10/2/2012 7.9 8.01 7.81 7.97 58800 4.72
10/1/2012 7.72 7.78 7.66 7.66 45200 4.53
9/28/2012 7.78 7.86 7.55 7.55 170200 4.47
9/27/2012 7.97 7.97 7.86 7.95 48100 4.7
9/26/2012 8.05 8.06 7.95 7.98 73800 4.72
9/25/2012 8.3 8.37 8.27 8.29 119800 4.9
9/24/2012 8.18 8.2 8.12 8.18 70900 4.84
9/21/2012 8.28 8.3 8.2 8.2 86500 4.85
9/20/2012 8.13 8.17 8.08 8.16 69400 4.83
9/19/2012 8.32 8.37 8.3 8.32 71800 4.92
9/18/2012 8.47 8.48 8.4 8.4 43200 4.97
9/17/2012 8.57 8.57 8.46 8.48 43200 5.02
9/14/2012 8.5 8.65 8.5 8.54 40900 5.05
9/13/2012 8.49 8.64 8.43 8.64 44900 5.11
9/12/2012 8.49 8.59 8.49 8.54 23100 5.05
9/11/2012 8.38 8.46 8.35 8.42 107700 4.98
9/10/2012 8.5 8.54 8.46 8.49 8600 5.02
9/7/2012 8.48 8.6 8.47 8.56 23900 5.06
9/6/2012 8.2 8.43 8.2 8.37 59000 4.95
9/5/2012 8.34 8.36 8.25 8.26 77100 4.89
9/4/2012 8.5 8.56 8.47 8.54 38400 5.05
8/31/2012 8.63 8.72 8.5 8.55 64800 5.06
8/30/2012 8.49 8.6 8.42 8.5 71400 5.03
8/29/2012 8.56 8.57 8.49 8.49 111100 5.02
8/28/2012 8.57 8.63 8.56 8.56 123800 5.06
8/27/2012 8.72 8.72 8.61 8.66 51100 5.12
8/24/2012 8.39 8.48 8.36 8.47 289000 5.01
8/23/2012 8.4 8.46 8.35 8.41 59400 4.98
8/22/2012 8.42 8.48 8.37 8.4 596700 4.97
8/21/2012 8.49 8.5 8.4 8.41 124200 4.98
8/20/2012 8.35 8.42 8.34 8.37 402900 4.95
8/17/2012 8.35 8.35 8.3 8.33 42100 4.93
8/16/2012 8.2 8.27 8.16 8.27 58400 4.89
8/15/2012 8.1 8.14 8 8.06 117400 4.77
8/14/2012 8.23 8.27 8.17 8.22 42600 4.86
8/13/2012 8.26 8.27 8.17 8.18 59700 4.84
8/10/2012 8.13 8.3 8.13 8.25 94500 4.88
8/9/2012 8.08 8.35 8.05 8.3 69800 4.91
8/8/2012 8.21 8.24 8.17 8.21 181400 4.86
8/7/2012 8.23 8.35 8.23 8.33 166400 4.93
8/6/2012 8.04 8.25 8 8.19 95000 4.85
8/3/2012 7.88 8.07 7.85 8.04 161000 4.76
8/2/2012 7.95 8.01 7.75 7.82 344000 4.63
8/1/2012 8.08 8.15 8.06 8.08 170200 4.78
7/31/2012 8.3 8.34 8.25 8.3 126000 4.82
7/30/2012 8.22 8.32 8.22 8.27 45000 4.81
7/27/2012 8.18 8.39 8.18 8.29 77200 4.82
7/26/2012 8.16 8.29 8.14 8.26 213400 4.8
7/25/2012 8.22 8.22 8.01 8.05 228400 4.68
7/24/2012 8.49 8.54 8.18 8.28 238800 4.81
7/23/2012 8.94 9.03 8.89 9.03 49000 5.25
7/20/2012 9.1 9.14 9.06 9.11 34400 5.3
7/19/2012 9.22 9.36 9.22 9.31 169200 5.41
7/18/2012 9.23 9.31 9.21 9.24 149800 5.37
7/17/2012 9.22 9.28 9.12 9.26 210500 5.38
7/16/2012 9.06 9.28 9.04 9.27 46800 5.39
7/13/2012 8.95 9.15 8.95 9.14 605200 5.31
7/12/2012 8.79 8.85 8.76 8.85 57500 5.14
7/11/2012 8.95 9.02 8.92 8.95 76500 5.2
7/10/2012 8.88 8.91 8.81 8.83 310300 5.13
7/9/2012 8.98 9 8.93 8.96 96100 5.21
7/6/2012 8.88 8.88 8.8 8.8 82700 5.12
7/5/2012 8.88 8.96 8.84 8.93 149200 5.19
7/3/2012 9.15 9.27 9.12 9.27 530000 5.39
7/2/2012 9.42 9.46 9.35 9.46 43100 5.5
6/29/2012 9.46 9.66 9.46 9.66 138100 5.62
6/28/2012 9.12 9.22 9.08 9.22 147800 5.36
6/27/2012 9.2 9.32 9.01 9.08 349900 5.28
6/26/2012 9.3 9.43 9.26 9.36 596200 5.44
6/25/2012 8.98 9.15 8.91 9 1434300 5.23
6/22/2012 9.01 9.08 8.92 9.05 138800 5.26
6/21/2012 9.61 9.63 9.3 9.32 80500 5.42
6/20/2012 10.03 10.1 9.98 9.98 42600 5.8
6/19/2012 10 10.16 10 10.1 25200 5.87
6/18/2012 9.98 10.01 9.9 9.92 54000 5.77
6/15/2012 10.04 10.12 9.94 10.05 72400 5.84
6/14/2012 9.94 10.05 9.93 10.05 26400 5.84
6/13/2012 9.91 10.04 9.85 9.89 29300 5.75
6/12/2012 9.85 9.94 9.8 9.94 789400 5.78
6/11/2012 9.79 9.81 9.66 9.72 14100 5.65
6/8/2012 9.64 9.78 9.62 9.75 106100 5.67
6/7/2012 9.67 9.75 9.66 9.7 22600 5.64
6/6/2012 9.52 9.72 9.52 9.67 27800 5.62
6/5/2012 9.54 9.67 9.49 9.53 15400 5.54
6/4/2012 9.56 9.69 9.53 9.69 130200 5.63
6/1/2012 9.49 9.92 9.49 9.6 270000 5.58
5/31/2012 9.48 9.55 9.4 9.54 51800 5.55
5/30/2012 9.56 9.63 9.53 9.59 53200 5.57
5/29/2012 9.47 9.56 9.47 9.56 18600 5.56
5/25/2012 9.67 9.72 9.59 9.68 36200 5.63
5/24/2012 9.68 9.73 9.62 9.65 53000 5.61
5/23/2012 9.89 9.93 9.75 9.87 51000 5.74
5/22/2012 9.94 10.01 9.84 9.85 36000 5.73
5/21/2012 9.81 9.98 9.81 9.98 77800 5.8
5/18/2012 9.83 9.87 9.76 9.87 36000 5.74
5/17/2012 9.77 9.86 9.73 9.8 47000 5.7
5/16/2012 9.86 9.93 9.78 9.83 745600 5.71
5/15/2012 10.01 10.02 9.84 9.84 75700 5.72
5/14/2012 10 10.09 9.93 10.05 167900 5.84
5/11/2012 10.06 10.16 10.04 10.07 25800 5.85
5/10/2012 10.17 10.2 10.07 10.16 40100 5.91
5/9/2012 9.78 10.1 9.78 10.09 86400 5.87
5/8/2012 9.39 10.15 9.39 9.94 154400 5.78
5/7/2012 8.49 8.54 8.45 8.53 20800 4.96
5/4/2012 8.62 8.64 8.5 8.56 28900 4.98
5/3/2012 8.61 8.61 8.37 8.42 316400 4.89
5/2/2012 8.69 8.69 8.57 8.65 123300 5.03
5/1/2012 9.01 9.19 9.01 9.16 62500 5.32
4/30/2012 9.06 9.09 9 9.03 47300 5.25
4/27/2012 9.15 9.25 9.1 9.17 27000 5.33
4/26/2012 9.19 9.27 9.16 9.27 49800 5.39
4/25/2012 9.29 9.47 9.29 9.46 132800 5.5
4/24/2012 8.98 9.19 8.97 9.17 29700 5.33
4/23/2012 8.78 8.86 8.72 8.8 63400 5.12
4/20/2012 9.02 9.17 9.02 9.13 104700 5.31
4/19/2012 8.91 8.94 8.68 8.8 147400 5.12
4/18/2012 9.08 9.16 9.04 9.13 123300 5.31
4/17/2012 9.35 9.5 9.3 9.47 891500 5.5
4/16/2012 9.4 9.45 9.2 9.38 86000 5.45
4/13/2012 10.01 10.09 9.84 10.07 288200 5.42
4/12/2012 10.17 10.25 10.14 10.23 44700 5.51
4/11/2012 10.37 10.39 10.22 10.25 51100 5.52
4/10/2012 10.28 10.29 10.11 10.16 90600 5.47
4/9/2012 10.23 10.28 10.15 10.28 26100 5.53
4/5/2012 10.23 10.3 10.17 10.23 184500 5.51
4/4/2012 10.54 10.55 10.3 10.36 134500 5.57
4/3/2012 11 11.02 10.66 10.71 1133300 5.76
4/2/2012 10.9 11.13 10.9 11.11 25500 5.98
3/30/2012 11.1 11.1 10.94 11.06 32300 5.95
3/29/2012 11.14 11.17 11 11.12 33800 5.98
3/28/2012 11.24 11.29 11.2 11.21 28900 6.03
3/27/2012 11.27 11.33 11.26 11.26 143800 6.06
3/26/2012 11.42 11.51 11.37 11.44 138100 6.16
3/23/2012 11.31 11.41 11.31 11.35 73200 6.11
3/22/2012 11.23 11.33 11.19 11.33 146800 6.1
3/21/2012 11.27 11.35 11.25 11.26 39900 6.06
3/20/2012 11.26 11.35 11.24 11.35 68800 6.11
3/19/2012 11 11.23 10.99 11.15 61600 6
3/16/2012 10.89 10.95 10.87 10.94 31500 5.89
3/15/2012 10.73 10.88 10.72 10.88 49200 5.85
3/14/2012 10.68 10.77 10.68 10.74 105000 5.78
3/13/2012 10.66 10.87 10.66 10.85 86300 5.84
3/12/2012 10.7 10.72 10.62 10.66 65400 5.74
3/9/2012 10.7 10.77 10.68 10.7 92900 5.76
3/8/2012 10.54 10.7 10.49 10.63 56500 5.72
3/7/2012 10.43 10.57 10.41 10.57 157700 5.69
3/6/2012 10.47 10.6 10.43 10.51 476400 5.66
3/5/2012 10.71 10.79 10.7 10.72 17600 5.77
3/2/2012 10.72 10.76 10.67 10.72 71900 5.77
3/1/2012 10.85 10.86 10.74 10.76 46100 5.79
2/29/2012 11 11.03 10.84 10.9 21800 5.87
2/28/2012 11.11 11.13 10.98 11.11 42800 5.98
2/27/2012 11.06 11.21 11.02 11.2 64800 6.03
2/24/2012 10.76 10.97 10.73 10.94 122200 5.89
2/23/2012 10.51 10.55 10.44 10.55 39400 5.68
2/22/2012 10.58 10.66 10.56 10.56 31900 5.68
2/21/2012 10.65 10.75 10.6 10.64 35200 5.73
2/17/2012 10.53 10.58 10.49 10.57 66600 5.69
2/16/2012 10.12 10.53 10.11 10.53 90400 5.67
2/15/2012 10.38 10.45 10.33 10.39 86800 5.59
2/14/2012 10.47 10.58 10.3 10.33 254100 5.56
2/13/2012 10.33 10.45 10.28 10.41 21800 5.6
2/10/2012 10.29 10.29 10.15 10.22 51900 5.5
2/9/2012 10.55 10.55 10.42 10.43 563600 5.61
2/8/2012 10.62 10.67 10.51 10.65 85000 5.73
2/7/2012 10.8 10.9 10.78 10.84 67400 5.83
2/6/2012 10.8 10.94 10.8 10.9 25300 5.87
2/3/2012 10.7 10.93 10.7 10.83 792000 5.83
2/2/2012 10.77 10.81 10.7 10.76 42900 5.79
2/1/2012 11.07 11.13 11 11.05 39500 5.95
1/31/2012 10.96 11.04 10.86 10.96 66800 5.9
1/30/2012 10.76 10.9 10.75 10.87 35900 5.85
1/27/2012 10.66 10.89 10.66 10.8 48600 5.81
1/26/2012 10.78 10.85 10.68 10.76 431400 5.79
1/25/2012 10.59 10.75 10.41 10.73 53200 5.77
1/24/2012 10.26 10.46 10.17 10.34 176700 5.56
1/23/2012 11.13 11.28 11 11.28 114500 6.07
1/20/2012 11.2 11.33 11.19 11.24 82400 6.05
1/19/2012 11.1 11.2 11.09 11.19 43200 6.02
1/18/2012 10.93 11.1 10.93 11.04 49600 5.94
1/17/2012 11.07 11.13 10.99 11.12 239100 5.98
1/13/2012 10.85 10.85 10.66 10.75 57000 5.78
1/12/2012 10.92 10.99 10.82 10.98 66100 5.91
1/11/2012 10.85 10.94 10.82 10.91 44600 5.87
1/10/2012 11.03 11.04 10.9 10.98 75000 5.91
1/9/2012 11.04 11.11 10.96 11.09 38400 5.97
1/6/2012 11 11.1 10.89 11.03 41800 5.94
1/5/2012 11.2 11.2 11 11.09 33700 5.97
1/4/2012 11.57 11.57 11.43 11.51 61400 6.19
1/3/2012 11.76 11.88 11.69 11.84 127600 6.37
12/30/2011 11.9 12.02 11.9 11.92 40600 6.41
12/29/2011 11.7 11.95 11.7 11.94 38400 6.43
12/28/2011 11.82 11.83 11.62 11.7 26600 6.3
12/27/2011 11.84 11.95 11.83 11.87 50400 6.39
12/23/2011 11.83 11.9 11.79 11.88 42700 6.39
12/22/2011 11.64 11.76 11.62 11.63 47700 6.26
12/21/2011 11.67 11.75 11.58 11.6 56000 6.24
12/20/2011 11.77 11.77 11.65 11.65 40500 6.27
12/19/2011 11.59 11.65 11.45 11.53 90100 6.2
12/16/2011 11.68 11.69 11.51 11.56 46300 6.22
12/15/2011 11.64 11.72 11.51 11.52 325500 6.2
12/14/2011 11.54 11.62 11.46 11.55 81400 6.22
12/13/2011 11.87 11.89 11.41 11.45 1446600 6.16
12/12/2011 11.95 11.95 11.79 11.85 35800 6.38
12/9/2011 11.95 12.16 11.95 12.12 54100 6.52
12/8/2011 12 12 11.6 11.74 109500 6.32
12/7/2011 11.92 12.07 11.86 12.03 53100 6.47
12/6/2011 12.03 12.2 12.03 12.12 42300 6.52
12/5/2011 12.34 12.37 12.08 12.11 95800 6.52
12/2/2011 12.27 12.3 12.04 12.09 20100 6.51
12/1/2011 12.17 12.24 12.07 12.15 41800 6.54
11/30/2011 12.07 12.29 12.05 12.22 65600 6.58
11/29/2011 11.68 11.79 11.61 11.69 50400 6.29
11/28/2011 11.74 11.8 11.67 11.78 27800 6.34
11/25/2011 11.25 11.49 11.25 11.47 53700 6.17
11/23/2011 11.57 11.62 11.42 11.5 211000 6.19
11/22/2011 11.96 12.01 11.74 11.87 83500 6.39
11/21/2011 12.17 12.27 12.05 12.22 43900 6.58
11/18/2011 12.61 12.61 12.39 12.41 36300 6.68
11/17/2011 12.63 12.65 12.34 12.43 54700 6.69
11/16/2011 12.9 13.01 12.81 12.81 194900 6.89
11/15/2011 13.01 13.1 12.85 13.04 305600 7.02
11/14/2011 13.3 13.36 13.16 13.29 66400 7.15
11/11/2011 13.32 13.58 13.32 13.45 49600 7.24
11/10/2011 13.03 13.12 12.85 12.98 36800 6.98
11/9/2011 12.85 12.85 12.62 12.63 27900 6.8
11/8/2011 13.36 13.4 13.14 13.38 40800 7.2
11/7/2011 13.2 13.25 13.01 13.03 31100 7.01
11/4/2011 13.12 13.24 13.06 13.06 36800 7.03
11/3/2011 13.15 13.32 12.95 13.2 38100 7.1
11/2/2011 12.74 13.02 12.74 12.89 37300 6.94
11/1/2011 12.63 12.84 12.56 12.68 59800 6.82
10/31/2011 13.45 13.45 13.05 13.05 46200 7.02
10/28/2011 13.46 13.53 13.35 13.47 32900 7.25
10/27/2011 13.77 13.95 13.61 13.73 35900 7.39
10/26/2011 13.3 13.39 13.07 13.31 70700 7.16
10/25/2011 13.07 13.13 12.96 12.98 96100 6.98
10/24/2011 13.4 13.61 13.4 13.5 22000 7.26
10/21/2011 13.58 13.65 13.51 13.65 27400 7.35
10/20/2011 13.62 13.63 13.31 13.46 21800 7.24
10/19/2011 13.66 13.67 13.47 13.5 23800 7.26
10/18/2011 13.66 13.89 13.61 13.86 32200 7.46
10/17/2011 13.92 13.96 13.66 13.7 17000 7.37
10/14/2011 14 14.1 13.95 14.02 58000 7.54
10/13/2011 13.91 14 13.79 13.91 11600 7.49
10/12/2011 13.79 14.02 13.79 13.85 30200 7.45
10/11/2011 13.57 13.71 13.47 13.67 20400 7.36
10/10/2011 13.52 13.73 13.52 13.61 33300 7.32
10/7/2011 13.36 13.47 13.19 13.31 9800 7.16
10/6/2011 13.01 13.43 13.01 13.33 39800 7.17
10/5/2011 12.94 13.21 12.77 13.2 37800 7.1
10/4/2011 12.89 12.98 12.6 12.94 18600 6.96
10/3/2011 12.9 13.11 12.7 12.79 26100 6.88
9/30/2011 13.18 13.29 13.01 13.17 55000 7.09
9/29/2011 13.21 13.31 13.07 13.2 1216900 7.1
9/28/2011 12.97 13.04 12.73 12.74 696500 6.86
9/27/2011 12.79 12.94 12.66 12.76 1831900 6.87
9/26/2011 12.33 12.57 12.27 12.57 943700 6.76
9/23/2011 12.25 12.45 12.24 12.33 43900 6.64
9/22/2011 12.49 12.71 12.35 12.52 89300 6.74
9/21/2011 13.09 13.34 13 13 38300 7
9/20/2011 12.95 13.13 12.88 12.92 29400 6.95
9/19/2011 12.83 12.93 12.73 12.92 27600 6.95
9/16/2011 12.99 13.15 12.92 13.09 55300 7.04
9/15/2011 13.36 13.36 13.1 13.24 24900 7.12
9/14/2011 13.23 13.41 13 13.28 40300 7.15
9/13/2011 13.3 13.45 13.22 13.42 17300 7.22
9/12/2011 13.23 13.32 13.05 13.28 48500 7.15
9/9/2011 13.65 13.65 13.34 13.36 22600 7.19
9/8/2011 13.92 14 13.75 13.78 13000 7.42
9/7/2011 14.03 14.16 13.97 14.07 35700 7.57
9/6/2011 13.93 14.05 13.81 13.89 24800 7.47
9/2/2011 13.99 14.07 13.9 14 57800 7.53
9/1/2011 14.24 14.27 14 14.14 40400 7.61
8/31/2011 14.16 14.28 14.07 14.12 20700 7.6
8/30/2011 13.88 14.04 13.82 13.96 19700 7.51
8/29/2011 13.88 14.09 13.88 13.98 23400 7.52
8/26/2011 13.51 13.8 13.42 13.7 27000 7.37
8/25/2011 13.87 13.88 13.58 13.67 39800 7.36
8/24/2011 13.72 13.9 13.66 13.81 20100 7.43
8/23/2011 13.73 13.83 13.6 13.79 51200 7.42
8/22/2011 13.4 13.4 13.07 13.08 24800 7.04
8/19/2011 12.97 13.07 12.81 12.91 26000 6.95
8/18/2011 13.53 13.53 13.24 13.37 16500 7.19
8/17/2011 13.79 13.93 13.68 13.71 28100 7.38
8/16/2011 13.74 13.99 13.68 13.8 32900 7.43
8/15/2011 13.84 14.08 13.84 14.02 89300 7.54
8/12/2011 13.77 13.92 13.69 13.82 27400 7.44
8/11/2011 13.24 13.65 13.11 13.61 52100 7.32
8/10/2011 13.55 13.64 13.05 13.27 42300 7.14
8/9/2011 13.47 13.78 13.2 13.77 56000 7.41
8/8/2011 14 14.02 13.6 13.75 20300 7.4
8/5/2011 14.19 14.45 13.9 14.05 47300 7.56
8/4/2011 14.4 14.4 14.05 14.06 57100 7.57
8/3/2011 14.36 14.5 14.23 14.38 16600 7.74
8/2/2011 14.14 14.35 14 14.01 54100 7.54
8/1/2011 14.97 14.97 14.33 14.55 21400 7.61
7/29/2011 14.33 14.72 14.33 14.68 19600 7.68
7/28/2011 14.29 14.63 14.29 14.5 29800 7.59
7/27/2011 14.78 14.78 14.46 14.54 341800 7.39
7/26/2011 14.51 14.84 14.5 14.7 397900 7.48
7/25/2011 14.01 14.18 14.01 14.14 11800 7.19
7/22/2011 14 14.07 13.94 13.98 39400 7.11
7/21/2011 13.75 14.04 13.75 13.96 27400 7.1
7/20/2011 13.49 13.54 13.39 13.54 31600 6.89
7/19/2011 13.25 13.28 13.19 13.21 71400 6.72
7/18/2011 13.2 13.2 13.01 13.13 24100 6.68
7/15/2011 13.33 13.33 13.2 13.27 58600 6.75
7/14/2011 13.4 13.4 13.12 13.18 17600 6.7
7/13/2011 13.06 13.31 13 13.21 36900 6.72
7/12/2011 13.15 13.31 13.12 13.13 49700 6.68
7/11/2011 13.39 13.4 13.25 13.3 32800 6.76
7/8/2011 13.84 13.84 13.73 13.83 21700 7.03
7/7/2011 13.87 13.96 13.83 13.96 293900 7.1
7/6/2011 13.95 13.96 13.85 13.93 81000 7.08
7/5/2011 14.12 14.27 14.12 14.19 31900 7.22
7/1/2011 14.43 14.67 14.4 14.67 27300 7.46
6/30/2011 14.38 14.65 14.38 14.64 37400 7.44
6/29/2011 14.21 14.3 14.1 14.29 36000 7.27
6/28/2011 14.08 14.19 14.06 14.11 24100 7.17
6/27/2011 14.26 14.37 14.23 14.35 418000 7.3
6/24/2011 14.24 14.29 14.13 14.14 157400 7.19
6/23/2011 14.29 14.43 14.21 14.36 17900 7.3
6/22/2011 14.58 14.7 14.47 14.56 23000 7.4
6/21/2011 14.4 14.62 14.4 14.56 30400 7.4
6/20/2011 14.33 14.43 14.33 14.35 29100 7.3
6/17/2011 14.21 14.33 14.15 14.28 28400 7.26
6/16/2011 14.03 14.11 13.96 14.04 27400 7.14
6/15/2011 14.35 14.36 14.02 14.04 54800 7.14
6/14/2011 14.62 14.72 14.61 14.62 12200 7.43
6/13/2011 14.5 14.58 14.34 14.5 42900 7.37
6/10/2011 14.42 14.46 14.2 14.29 32500 7.27
6/9/2011 14.5 14.65 14.5 14.58 25200 7.41
6/8/2011 14.64 14.66 14.52 14.53 38900 7.39
6/7/2011 14.72 14.87 14.7 14.75 27900 7.5
6/6/2011 14.77 14.77 14.59 14.59 331700 7.42
6/3/2011 14.62 14.83 14.61 14.79 36800 7.52
6/2/2011 14.72 14.75 14.55 14.66 31000 7.45
6/1/2011 14.72 14.77 14.55 14.55 176600 7.4
5/31/2011 14.75 14.76 14.64 14.76 20200 7.51
5/27/2011 14.33 14.49 14.33 14.42 216700 7.33
5/26/2011 14.31 14.44 14.21 14.34 34900 7.29
5/25/2011 14.41 14.5 14.37 14.46 39900 7.35
5/24/2011 14.37 14.49 14.34 14.34 350100 7.29
5/23/2011 14.34 14.38 14.28 14.28 67600 7.26
5/20/2011 14.68 14.69 14.48 14.63 132600 7.44
5/19/2011 14.8 14.98 14.76 14.96 141900 7.61
5/18/2011 14.55 14.71 14.55 14.63 24300 7.44
5/17/2011 14.53 14.62 14.48 14.58 148000 7.41
5/16/2011 14.7 14.81 14.61 14.62 129100 7.43
5/13/2011 14.91 14.91 14.66 14.8 305800 7.53
5/12/2011 14.94 14.99 14.8 14.91 1449200 7.58
5/11/2011 15.03 15.17 14.92 14.97 1700000 7.61
5/10/2011 15.01 15.09 14.72 14.93 691800 7.59
5/9/2011 15.29 15.41 15.2 15.4 2849100 7.83
5/6/2011 15.56 15.58 15.16 15.25 55000 7.75
5/5/2011 15.79 15.79 15.43 15.5 1447500 7.88
5/4/2011 15.97 16 15.8 15.89 23700 8.08
5/3/2011 15.85 16.04 15.85 15.92 32700 8.1
5/2/2011 16.02 16.16 15.9 15.9 52300 8.09
4/29/2011 15.93 15.95 15.85 15.92 29200 8.1
4/28/2011 15.82 16 15.79 15.93 134000 8.1
4/27/2011 15.4 15.72 15.39 15.7 79100 7.98
4/26/2011 15.7 15.85 15.57 15.65 371500 7.96
4/25/2011 15.8 16 15.64 15.85 49900 8.06
4/21/2011 15.73 15.81 15.6 15.63 444000 7.95
4/20/2011 17 17.09 16.98 17.09 27300 8.69
4/19/2011 16.67 16.84 16.67 16.83 116500 8.56
4/18/2011 16.87 16.88 16.58 16.75 23700 8.52
4/15/2011 16.9 17.05 16.82 16.94 23300 8.61
4/14/2011 16.83 16.97 16.82 16.94 19200 8.61
4/13/2011 17.06 17.15 16.97 17.05 51900 8.67
4/12/2011 17.07 17.11 16.91 17.05 87900 8.67
4/11/2011 16.99 17.08 16.94 17.03 44800 8.66
4/8/2011 16.88 17 16.83 16.85 88000 8.57
4/7/2011 17.45 17.5 17.34 17.49 92100 8.52
4/6/2011 17.59 17.63 17.48 17.58 40600 8.57
4/5/2011 17.33 17.56 17.31 17.43 40400 8.5
4/4/2011 17.2 17.39 17.2 17.39 98500 8.48
4/1/2011 17.05 17.14 16.98 17.05 36000 8.31
3/31/2011 17.03 17.16 17.03 17.15 34700 8.36
3/30/2011 16.85 17.09 16.85 17.05 47300 8.31
3/29/2011 16.67 16.8 16.63 16.76 94300 8.17
3/28/2011 16.74 16.76 16.67 16.67 66100 8.12
3/25/2011 16.77 16.81 16.59 16.66 85400 8.12
3/24/2011 16.7 16.89 16.7 16.79 49000 8.18
3/23/2011 16.57 16.73 16.5 16.64 32800 8.11
3/22/2011 16.54 16.58 16.45 16.5 126200 8.04
3/21/2011 16.55 16.58 16.43 16.57 30800 8.08
3/18/2011 16.18 16.28 16.17 16.19 52100 7.89
3/17/2011 16.28 16.28 16.1 16.24 41000 7.92
3/16/2011 16.1 16.15 15.95 16.05 33800 7.82
3/15/2011 15.95 16.39 15.93 16.31 65700 7.95
3/14/2011 16.65 16.74 16.54 16.74 213100 8.16
3/11/2011 16.6 16.69 16.52 16.69 27200 8.13
3/10/2011 16.68 16.71 16.45 16.46 30600 8.02
3/9/2011 16.64 16.75 16.62 16.65 30700 8.12
3/8/2011 16.47 16.58 16.42 16.47 42500 8.03
3/7/2011 16.6 16.6 16.4 16.52 43200 8.05
3/4/2011 16.55 16.55 16.41 16.46 29800 8.02
3/3/2011 16.5 16.57 16.44 16.57 53300 8.08
3/2/2011 16.4 16.43 16.31 16.32 30500 7.95
3/1/2011 16.45 16.5 16.23 16.23 45200 7.91
2/28/2011 16.21 16.29 16.17 16.23 29300 7.91
2/25/2011 16.09 16.21 16.07 16.18 18800 7.89
2/24/2011 16.07 16.11 15.96 16.05 32400 7.82
2/23/2011 16.13 16.19 16.02 16.14 37200 7.87
2/22/2011 16.03 16.17 16 16.02 33000 7.81
2/18/2011 15.93 16.2 15.9 16.16 29000 7.88
2/17/2011 15.85 16 15.85 16 28100 7.8
2/16/2011 15.84 16.02 15.81 16.01 30800 7.8
2/15/2011 15.89 15.95 15.78 15.87 46900 7.73
2/14/2011 15.84 15.92 15.81 15.86 22000 7.73
2/11/2011 16.13 16.17 16.02 16.07 45500 7.83
2/10/2011 16.21 16.31 16.19 16.28 37600 7.93
2/9/2011 16.22 16.35 16.21 16.3 34800 7.94
2/8/2011 16.08 16.24 16 16.19 114900 7.89
2/7/2011 15.93 16.08 15.91 16.07 35300 7.83
2/4/2011 16.01 16.1 15.97 16.01 37600 7.8
2/3/2011 16.05 16.1 15.94 16.03 70000 7.81
2/2/2011 16.17 16.27 16.16 16.22 32900 7.91
2/1/2011 15.97 16.17 15.97 16.17 23900 7.88
1/31/2011 15.79 15.89 15.7 15.79 23000 7.7
1/28/2011 15.63 15.67 15.38 15.41 29200 7.51
1/27/2011 15.71 15.8 15.65 15.8 113800 7.7
1/26/2011 15.93 15.93 15.7 15.76 30700 7.68
1/25/2011 15.8 15.93 15.75 15.93 31400 7.76
1/24/2011 15.77 15.99 15.77 15.94 39600 7.77
1/21/2011 15.88 15.98 15.76 15.87 30800 7.73
1/20/2011 15.14 15.4 15.05 15.38 44000 7.5
1/19/2011 15.23 15.23 15.06 15.11 23600 7.36
1/18/2011 15.1 15.19 15.06 15.07 121700 7.35
1/14/2011 14.93 15.09 14.93 15.09 56000 7.35
1/13/2011 15.07 15.18 14.95 15.15 42400 7.38
1/12/2011 14.82 15.01 14.8 15.01 51400 7.32
1/11/2011 14.76 14.85 14.68 14.82 127600 7.22
1/10/2011 14.6 14.78 14.6 14.76 42700 7.19
1/7/2011 14.75 14.81 14.6 14.67 59900 7.15
1/6/2011 14.93 14.96 14.72 14.75 43700 7.19
1/5/2011 14.67 14.8 14.64 14.79 25300 7.21
1/4/2011 15.03 15.03 14.82 14.94 75500 7.28
1/3/2011 14.8 14.91 14.78 14.88 38000 7.25
12/31/2010 14.7 14.77 14.63 14.67 18200 7.15
12/30/2010 14.65 14.7 14.57 14.57 40900 7.1
12/29/2010 14.61 14.8 14.58 14.65 30300 7.14
12/28/2010 14.65 14.65 14.42 14.5 21100 7.07
12/27/2010 14.61 14.61 14.48 14.56 38600 7.1
12/23/2010 14.58 14.63 14.53 14.56 54600 7.1
12/22/2010 14.43 14.48 14.38 14.4 41400 7.02
12/21/2010 14.31 14.32 14.21 14.24 24300 6.94
12/20/2010 14.28 14.29 14.15 14.28 68700 6.96
12/17/2010 14.33 14.38 14.16 14.35 78100 6.99
12/16/2010 14.5 14.59 14.46 14.55 136400 7.09
12/15/2010 14.54 14.61 14.36 14.36 25300 7
12/14/2010 14.65 14.83 14.63 14.68 282300 7.15
12/13/2010 14.6 14.9 14.56 14.66 109300 7.15
12/10/2010 14.53 14.6 14.49 14.51 53600 7.07
12/9/2010 14.61 14.65 14.48 14.58 19200 7.11
12/8/2010 14.64 14.68 14.54 14.67 54100 7.15
12/7/2010 14.81 14.82 14.67 14.67 181900 7.15
12/6/2010 14.67 14.7 14.55 14.64 47500 7.14
12/3/2010 14.69 14.9 14.69 14.9 36900 7.26
12/2/2010 14.39 14.6 14.36 14.6 45700 7.12
12/1/2010 14.54 14.65 14.39 14.65 121800 7.14
11/30/2010 14.4 14.5 14.29 14.4 74300 7.02
11/29/2010 14.85 14.85 14.63 14.82 61900 7.22
11/26/2010 15.01 15.17 15.01 15.16 24200 7.39
11/24/2010 15.28 15.29 15.15 15.25 44400 7.43
11/23/2010 15.55 15.55 15.27 15.34 27400 7.48
11/22/2010 15.99 15.99 15.82 15.91 38500 7.75
11/19/2010 15.99 16.14 15.91 16.1 122800 7.85
11/18/2010 16.09 16.15 15.99 16.15 29200 7.87
11/17/2010 15.75 15.83 15.69 15.72 153800 7.66
11/16/2010 15.91 15.92 15.67 15.7 43900 7.65
11/15/2010 16.04 16.06 15.92 15.97 53800 7.78
11/12/2010 16.12 16.15 15.85 15.98 114800 7.79
11/11/2010 16.06 16.14 16.05 16.06 248400 7.83
11/10/2010 16.36 16.42 16.18 16.42 32200 8
11/9/2010 16.67 16.7 16.34 16.34 100500 7.96
11/8/2010 16.7 16.7 16.58 16.58 57800 8.08
11/5/2010 16.74 16.8 16.69 16.76 19700 8.17
11/4/2010 17.02 17.12 16.97 17.02 38000 8.3
11/3/2010 16.92 17.11 16.83 17.03 25900 8.3
11/2/2010 16.87 16.98 16.87 16.96 23400 8.27
11/1/2010 16.75 16.78 16.55 16.63 49300 8.11
10/29/2010 16.67 16.76 16.63 16.75 18700 8.16
10/28/2010 16.57 16.59 16.42 16.51 260600 8.05
10/27/2010 16.34 16.38 16.15 16.27 25200 7.93
10/26/2010 16.29 16.36 16.21 16.25 29100 7.92
10/25/2010 16.27 16.33 16.1 16.1 30800 7.85
10/22/2010 16.14 16.17 16.05 16.08 21100 7.84
10/21/2010 16.18 16.29 16.02 16.08 191200 7.84
10/20/2010 15.98 16.24 15.95 16.18 104600 7.89
10/19/2010 15.99 16.1 15.8 15.88 18100 7.74
10/18/2010 16.25 16.3 16.16 16.22 25900 7.91
10/15/2010 16.04 16.09 15.8 15.88 35800 7.74
10/14/2010 16.04 16.12 15.97 16.09 16600 7.84
10/13/2010 15.8 15.97 15.8 15.87 41300 7.73
10/12/2010 15.8 15.85 15.6 15.75 199400 7.68
10/11/2010 15.89 15.95 15.81 15.9 12900 7.75
10/8/2010 15.8 16 15.8 16 19400 7.8
10/7/2010 16.07 16.1 15.96 16 24900 7.8
10/6/2010 15.9 15.93 15.84 15.9 41600 7.75
10/5/2010 15.78 15.92 15.78 15.9 41900 7.75
10/4/2010 15.6 15.67 15.49 15.52 22400 7.56
10/1/2010 15.73 15.85 15.7 15.85 22900 7.73
9/30/2010 15.58 15.61 15.4 15.6 130400 7.6
9/29/2010 15.45 15.68 15.45 15.56 137400 7.58
9/28/2010 15.57 15.65 15.45 15.62 229300 7.61
9/27/2010 15.42 15.56 15.42 15.49 225500 7.55
9/24/2010 15.31 15.48 15.29 15.39 33500 7.5
9/23/2010 15.09 15.3 14.95 15.3 23100 7.46
9/22/2010 15.17 15.27 15.1 15.16 112000 7.39
9/21/2010 14.97 15.2 14.85 15.03 55000 7.33
9/20/2010 14.82 15.05 14.82 14.87 161800 7.25
9/17/2010 14.88 15.02 14.78 14.86 81000 7.24
9/16/2010 14.84 15.15 14.84 15.05 44600 7.34
9/15/2010 14.89 14.98 14.84 14.88 21400 7.25
9/14/2010 14.57 14.9 14.57 14.74 44400 7.18
9/13/2010 14.65 14.73 14.63 14.7 28700 7.16
9/10/2010 14.41 14.55 14.41 14.47 16100 7.05
9/9/2010 14.49 14.6 14.44 14.44 27500 7.04
9/8/2010 14.5 14.6 14.36 14.55 15900 7.09
9/7/2010 14.5 14.58 14.33 14.37 116800 7
9/3/2010 14.73 14.8 14.64 14.78 10400 7.2
9/2/2010 14.61 14.75 14.58 14.64 28500 7.14
9/1/2010 14.6 14.7 14.55 14.57 61600 7.1
8/31/2010 14.36 14.6 14.36 14.48 42100 7.06
8/30/2010 14.43 14.43 14.27 14.33 21700 6.98
8/27/2010 14.3 14.54 14.29 14.45 25700 7.04
8/26/2010 13.97 14.03 13.84 13.95 32400 6.8
8/25/2010 13.84 13.95 13.75 13.88 62700 6.77
8/24/2010 13.77 13.95 13.77 13.95 33700 6.8
8/23/2010 13.97 14.09 13.9 13.9 9500 6.77
8/20/2010 13.85 13.94 13.84 13.94 26500 6.79
8/19/2010 14.16 14.23 13.99 14.04 27400 6.84
8/18/2010 14.2 14.29 14.15 14.25 75100 6.95
8/17/2010 14.19 14.38 14.19 14.34 181700 6.99
8/16/2010 14.08 14.21 14.04 14.08 13500 6.86
8/13/2010 14.06 14.19 14.06 14.08 18800 6.86
8/12/2010 13.99 14.06 13.92 14 20100 6.82
8/11/2010 14 14.09 13.88 13.9 23000 6.77
8/10/2010 14.18 14.5 14.18 14.38 19800 7.01
8/9/2010 14.39 14.5 14.37 14.44 15300 7.04
8/6/2010 14.36 14.47 14.25 14.34 21200 6.99
8/5/2010 14.42 14.46 14.32 14.37 22900 7
8/4/2010 14.3 14.48 14.3 14.37 51700 7
8/3/2010 14.38 14.44 14.28 14.33 20000 6.98
8/2/2010 14.44 14.5 14.35 14.41 23000 7.02
7/30/2010 14.1 14.36 14.1 14.35 31100 6.82
7/29/2010 14.25 14.37 14.17 14.26 13600 6.78
7/28/2010 14.15 14.25 14.09 14.1 21100 6.7
7/27/2010 14.38 14.5 14.29 14.45 16100 6.87
7/26/2010 14.35 14.42 14.29 14.42 194100 6.86
7/23/2010 14.18 14.45 14.18 14.38 17900 6.84
7/22/2010 14.1 14.47 14.1 14.45 25500 6.87
7/21/2010 13.96 13.99 13.74 13.76 25900 6.54
7/20/2010 13.78 13.98 13.78 13.98 32500 6.65
7/19/2010 14.07 14.07 13.97 14 26600 6.66
7/16/2010 14.06 14.13 13.84 13.95 58400 6.63
7/15/2010 13.95 14.1 13.9 14.03 27300 6.67
7/14/2010 13.73 13.86 13.73 13.75 59800 6.54
7/13/2010 13.63 13.83 13.63 13.72 26900 6.52
7/12/2010 13.25 13.51 13.25 13.45 21000 6.4
7/9/2010 13.24 13.38 13.24 13.3 15000 6.32
7/8/2010 13.47 13.52 13.34 13.5 24300 6.42
7/7/2010 13.19 13.43 13.19 13.43 18900 6.39
7/6/2010 13.15 13.24 13.05 13.05 32100 6.2
7/2/2010 13 13.03 12.85 12.9 19900 6.13
7/1/2010 12.99 13.11 12.9 13.06 40900 6.21
6/30/2010 12.82 12.95 12.7 12.77 18500 6.07
6/29/2010 12.89 12.89 12.71 12.71 23800 6.04
6/28/2010 13.02 13.16 12.99 13 19300 6.18
6/25/2010 13 13.22 12.99 13.13 35900 6.24
6/24/2010 13.1 13.17 13.05 13.09 22900 6.22
6/23/2010 13.14 13.22 13 13.14 43200 6.25
6/22/2010 13.12 13.25 13 13 38800 6.18
6/21/2010 13.21 13.25 12.99 13.06 83900 6.21
6/18/2010 13.17 13.23 13.1 13.14 14800 6.25
6/17/2010 13.13 13.15 13.05 13.1 12200 6.23
6/16/2010 13.03 13.1 12.9 13.04 42900 6.2
6/15/2010 13.06 13.17 13 13.1 347600 6.23
6/14/2010 12.92 12.98 12.77 12.77 25800 6.07
6/11/2010 12.7 12.85 12.7 12.85 15100 6.11
6/10/2010 12.82 12.97 12.8 12.93 25900 6.15
6/9/2010 12.68 12.74 12.5 12.51 42000 5.95
6/8/2010 12.53 12.68 12.47 12.67 49700 6.02
6/7/2010 12.7 12.7 12.54 12.54 10400 5.96
6/4/2010 12.83 12.91 12.6 12.6 33800 5.99
6/3/2010 13.1 13.18 12.98 13.1 47600 6.23
6/2/2010 12.91 13.16 12.91 13.1 38200 6.23
6/1/2010 12.71 13.05 12.71 12.83 29700 6.1
5/28/2010 13.08 13.2 13 13 24400 6.18
5/27/2010 12.93 13.2 12.89 13.18 33800 6.27
5/26/2010 12.99 13 12.73 12.74 55700 6.06
5/25/2010 12.59 12.92 12.59 12.92 98400 6.14
5/24/2010 12.9 13.05 12.85 12.9 66500 6.13
5/21/2010 12.96 13.13 12.96 13.12 36200 6.24
5/20/2010 12.2 12.84 12.13 12.64 180800 6.01
5/19/2010 12.64 12.76 12.57 12.76 40200 6.07
5/18/2010 12.9 13 12.64 12.65 171200 6.01
5/17/2010 13 13.02 12.78 13.01 62400 6.19
5/14/2010 13.22 13.22 12.9 12.98 50800 6.17
5/13/2010 13.49 13.59 13.42 13.43 45000 6.39
5/12/2010 13.49 13.57 13.38 13.45 31400 6.4
5/11/2010 13.62 13.63 13.44 13.48 128900 6.41
5/10/2010 13.81 13.91 13.52 13.67 38700 6.5
5/7/2010 13.47 13.63 12.95 13.36 78600 6.35
5/6/2010 13.78 13.86 13 13.6 63800 6.47
5/5/2010 13.98 14.03 13.79 13.81 52600 6.57
5/4/2010 14.4 14.47 14.26 14.3 25800 6.8
5/3/2010 14.75 14.87 14.73 14.85 23000 7.06
4/30/2010 14.85 14.97 14.83 14.9 40700 7.08
4/29/2010 14.66 14.72 14.62 14.68 82200 6.98
4/28/2010 14.53 14.53 14.3 14.39 69600 6.84
4/27/2010 14.8 14.85 14.35 14.35 27100 6.82
4/26/2010 14.78 14.78 14.6 14.65 38000 6.97
4/23/2010 14.93 15.09 14.9 15.09 24200 7.17
4/22/2010 15.12 15.14 14.97 15.12 156900 7.19
4/21/2010 15.26 15.33 15.24 15.27 26700 7.26
4/20/2010 15.29 15.29 15.16 15.25 98700 7.25
4/19/2010 15.3 15.43 15.25 15.41 36100 7.33
4/16/2010 15.5 15.52 15.33 15.4 56100 7.32
4/15/2010 15.46 15.63 15.46 15.54 39300 7.39
4/14/2010 16.2 16.2 15.62 15.67 68100 7.45
4/13/2010 15.67 15.83 15.61 15.76 160300 7.49
4/12/2010 16.02 16.04 15.41 15.51 68300 7.37
4/9/2010 15.78 16.01 15.72 15.94 55200 7.27
4/8/2010 15.47 15.61 15.45 15.61 85800 7.12
4/7/2010 15.59 15.63 15.5 15.5 56900 7.07
4/6/2010 15.55 15.68 15.51 15.64 71200 7.14
4/5/2010 15.77 15.95 15.77 15.87 34600 7.24
4/1/2010 15.76 15.94 15.74 15.9 19700 7.26
3/31/2010 15.84 15.91 15.75 15.87 45100 7.24
3/30/2010 15.81 15.84 15.67 15.77 25700 7.2
3/29/2010 15.83 15.83 15.74 15.76 18800 7.19
3/26/2010 15.61 15.95 15.6 15.68 34600 7.16
3/25/2010 15.6 15.7 15.54 15.54 34000 7.09
3/24/2010 15.55 15.59 15.47 15.52 137000 7.08
3/23/2010 15.77 15.86 15.76 15.83 15900 7.22
3/22/2010 15.5 15.72 15.5 15.71 21200 7.17
3/19/2010 15.71 15.76 15.61 15.68 44500 7.16
3/18/2010 15.9 15.95 15.76 15.78 280100 7.2
3/17/2010 16.08 16.08 15.74 15.8 1614000 7.21
3/16/2010 15.95 16.07 15.9 16.07 140100 7.33
3/15/2010 16.22 16.22 15.95 16.04 40000 7.32
3/12/2010 16.56 16.56 16.37 16.46 15000 7.51
3/11/2010 16.57 16.59 16.49 16.59 23200 7.57
3/10/2010 16.66 16.76 16.63 16.66 41600 7.6
3/9/2010 16.61 16.69 16.57 16.63 40700 7.59
3/8/2010 16.65 16.8 16.65 16.8 47400 7.67
3/5/2010 16.4 16.6 16.4 16.59 59400 7.57
3/4/2010 16.43 16.43 16.3 16.38 19300 7.47
3/3/2010 16.29 16.47 16.29 16.35 15000 7.46
3/2/2010 16.04 16.27 16.02 16.2 45900 7.39
3/1/2010 15.95 16.09 15.89 16.02 20300 7.31
2/26/2010 15.84 16.06 15.82 16.02 30200 7.31
2/25/2010 15.78 16 15.72 15.97 61000 7.29
2/24/2010 15.8 15.94 15.75 15.82 33500 7.22
2/23/2010 15.92 15.99 15.8 15.85 65500 7.23
2/22/2010 16.05 16.1 15.9 15.95 24900 7.28
2/19/2010 15.81 16.1 15.81 16 28900 7.3
2/18/2010 15.88 16.03 15.86 16.02 50300 7.31
2/17/2010 15.82 15.89 15.75 15.83 31200 7.22
2/16/2010 15.75 16.04 15.66 15.91 146800 7.26
2/12/2010 15.68 15.78 15.61 15.73 29400 7.18
2/11/2010 15.8 15.9 15.59 15.9 46500 7.26
2/10/2010 15.88 16.05 15.8 16.04 25000 7.32
2/9/2010 16.11 16.35 15.92 16.2 86000 7.39
2/8/2010 15.9 15.95 15.6 15.6 90700 7.12
2/5/2010 15.77 15.77 15.4 15.69 75500 7.16
2/4/2010 16.08 16.08 15.71 15.74 43000 7.18
2/3/2010 16.4 16.4 15.95 16.11 21700 7.35
2/2/2010 16.59 16.63 16.47 16.62 39300 7.58
2/1/2010 16.67 16.89 16.67 16.83 31700 7.68
1/29/2010 16.68 16.71 16.46 16.55 79100 7.55
1/28/2010 16.78 16.78 16.51 16.61 80600 7.58
1/27/2010 16.76 16.8 16.55 16.8 50500 7.67
1/26/2010 16.67 16.89 16.67 16.71 52100 7.63
1/25/2010 16.97 17.06 16.84 17 34200 7.76
1/22/2010 17.15 17.22 16.89 17.01 91700 7.76
1/21/2010 17.24 17.25 16.95 16.98 81500 7.75
1/20/2010 17.11 17.19 17.02 17.09 21900 7.8
1/19/2010 17.12 17.44 17.12 17.44 58000 7.96
1/15/2010 17.05 17.15 16.98 17.05 34000 7.78
1/14/2010 17.5 17.53 17.39 17.52 36200 7.99
1/13/2010 17.38 17.44 17.24 17.44 51400 7.96
1/12/2010 17.44 17.49 17.31 17.37 37700 7.93
1/11/2010 17.28 17.5 17.26 17.45 49500 7.96
1/8/2010 16.96 17.13 16.85 17.13 23000 7.82
1/7/2010 17.02 17.04 16.93 17 29700 7.76
1/6/2010 17.36 17.47 17.34 17.45 42300 7.96
1/5/2010 17.34 17.48 17.24 17.35 79800 7.92
1/4/2010 17.25 17.39 17.25 17.31 18800 7.9
12/31/2009 17.19 17.19 16.95 17.05 11200 7.78
12/30/2009 17.06 17.12 16.93 17.06 28000 7.78
12/29/2009 17.24 17.31 17.07 17.14 28800 7.82
12/28/2009 17.16 17.17 17.09 17.14 21700 7.82
12/24/2009 16.94 17.15 16.94 17.15 18200 7.83
12/23/2009 16.95 17.12 16.95 17.04 64300 7.78
12/22/2009 17.04 17.07 16.95 17.05 26900 7.78
12/21/2009 16.88 17.03 16.88 16.95 23400 7.73
12/18/2009 16.69 16.79 16.51 16.75 33600 7.64
12/17/2009 16.75 16.75 16.57 16.59 26300 7.57
12/16/2009 17 17.03 16.86 16.95 32100 7.73
12/15/2009 17.19 17.25 17.11 17.18 24800 7.84
12/14/2009 17.3 17.43 17.3 17.42 22800 7.95
12/11/2009 17.24 17.31 17.21 17.3 35600 7.89
12/10/2009 17.4 17.45 17.29 17.33 35800 7.91
12/9/2009 17.39 17.41 17.18 17.31 34200 7.9
12/8/2009 17.75 17.75 17.45 17.45 64200 7.96
12/7/2009 17.97 18.17 17.97 18.01 12600 8.22
12/4/2009 18.21 18.21 17.99 18.1 47700 8.26
12/3/2009 18.31 18.41 18.24 18.29 45200 8.35
12/2/2009 18.15 18.24 18.09 18.17 12900 8.29
12/1/2009 18 18.18 17.95 18.15 42600 8.28
11/30/2009 17.78 17.87 17.7 17.83 49300 8.14
11/27/2009 17.44 17.75 17.44 17.7 19500 8.08
11/25/2009 17.82 18.11 17.82 18.11 25700 8.26
11/24/2009 17.65 17.66 17.47 17.54 24400 8
11/23/2009 17.69 17.82 17.61 17.66 30000 8.06
11/20/2009 17.3 17.4 17.19 17.24 25000 7.87
11/19/2009 17.85 17.85 17.65 17.77 140100 8.11
11/18/2009 18 18.08 17.95 18.05 37800 8.24
11/17/2009 17.89 17.99 17.87 17.97 70600 8.2
11/16/2009 17.99 18.22 17.99 18.1 17900 8.26
11/13/2009 17.95 18.08 17.92 17.97 21000 8.2
11/12/2009 18.32 18.32 18.03 18.11 14000 8.26
11/11/2009 18.36 18.41 18.2 18.33 298000 8.36
11/10/2009 18.35 18.47 18.29 18.42 19400 8.41
11/9/2009 18.36 18.54 18.36 18.54 16800 8.46
11/6/2009 17.93 18.06 17.93 18.04 17200 8.23
11/5/2009 18.22 18.26 18.07 18.16 29100 8.29
11/4/2009 18.09 18.27 18.08 18.1 26700 8.26
11/3/2009 17.71 17.94 17.71 17.93 31200 8.18
11/2/2009 18.14 18.34 17.9 18 49700 8.21
10/30/2009 18.36 18.42 18.01 18.13 14000 8.27
10/29/2009 18.13 18.49 18.13 18.37 20800 8.38
10/28/2009 18.45 18.58 18.27 18.28 106000 8.34
10/27/2009 18.15 18.49 18.11 18.33 22000 8.36
10/26/2009 18.25 18.28 17.84 17.9 26600 8.17
10/23/2009 18.32 18.32 17.95 18.01 23300 8.22
10/22/2009 18.43 18.59 18.26 18.49 28400 8.44
10/21/2009 18.44 18.65 18.3 18.3 28000 8.35
10/20/2009 18.35 18.61 18.35 18.41 35000 8.4
10/19/2009 18.13 18.29 18.13 18.29 43200 8.35
10/16/2009 17.97 18.1 17.91 18.07 65200 8.25
10/15/2009 17.92 18.09 17.87 18.06 20000 8.24
10/14/2009 17.99 18.05 17.89 18.05 25600 8.24
10/13/2009 17.66 17.85 17.66 17.81 46200 8.13
10/12/2009 17.52 17.67 17.45 17.45 40500 7.96
10/9/2009 17.22 17.31 17.17 17.22 51700 7.86
10/8/2009 17.16 17.41 17.04 17.39 49900 7.94
10/7/2009 17.1 17.22 17.02 17.06 23800 7.78
10/6/2009 17.08 17.42 17.08 17.33 19600 7.91
10/5/2009 16.93 17.14 16.83 17.14 52800 7.82
10/2/2009 16.63 16.7 16.56 16.59 39600 7.57
10/1/2009 16.82 16.84 16.64 16.7 39700 7.62
9/30/2009 16.66 16.67 16.41 16.63 65500 7.59
9/29/2009 16.76 16.76 16.61 16.65 21500 7.6
9/28/2009 16.94 16.97 16.81 16.88 22300 7.7
9/25/2009 16.66 16.82 16.6 16.7 54200 7.62
9/24/2009 16.97 16.97 16.66 16.7 169000 7.62
9/23/2009 17.05 17.2 16.94 17.08 50700 7.79
9/22/2009 16.87 16.96 16.85 16.94 17900 7.73
9/21/2009 16.42 16.53 16.36 16.48 24500 7.52
9/18/2009 16.53 16.53 16.4 16.47 17200 7.52
9/17/2009 16.67 16.69 16.44 16.53 30600 7.54
9/16/2009 16.73 16.86 16.71 16.79 130300 7.66
9/15/2009 16.67 16.84 16.67 16.8 14200 7.67
9/14/2009 16.26 16.44 16.21 16.44 31100 7.5
9/11/2009 16.09 16.14 15.95 15.96 40200 7.28
9/10/2009 15.68 16.03 15.68 15.96 26300 7.28
9/9/2009 15.51 15.66 15.5 15.55 91700 7.1
9/8/2009 15.6 15.63 15.52 15.54 14100 7.09
9/4/2009 15.05 15.35 15.05 15.27 57000 6.97
9/3/2009 15.16 15.24 14.99 15.04 26300 6.86
9/2/2009 15.06 15.17 15.02 15.1 20900 6.89
9/1/2009 15.18 15.36 15 15.05 27500 6.87
8/31/2009 15.3 15.46 15.3 15.35 16100 7
8/28/2009 15.71 15.71 15.5 15.55 27700 7.1
8/27/2009 15.46 15.72 15.43 15.69 441600 7.16
8/26/2009 15.56 15.56 15.43 15.53 29400 7.09
8/25/2009 15.57 15.7 15.5 15.56 37300 7.1
8/24/2009 15.17 15.28 15.05 15.12 30300 6.9
8/21/2009 15.1 15.31 15.1 15.27 19300 6.97
8/20/2009 14.85 15.04 14.85 15.03 29700 6.86
8/19/2009 14.59 14.91 14.54 14.8 67100 6.75
8/18/2009 14.59 14.9 14.59 14.73 17400 6.72
8/17/2009 14.66 14.74 14.59 14.69 24500 6.7
8/14/2009 14.97 15 14.85 14.92 26200 6.81
8/13/2009 15.29 15.33 15.2 15.23 28500 6.95
8/12/2009 15.04 15.29 15.04 15.22 41500 6.95
8/11/2009 15.05 15.14 15 15.14 30500 6.91
8/10/2009 14.97 15.11 14.89 14.98 19700 6.84
8/7/2009 15.18 15.26 14.91 14.96 38300 6.83
8/6/2009 14.85 14.85 14.61 14.69 31300 6.7
8/5/2009 14.93 15.09 14.83 15.06 29200 6.87
8/4/2009 14.98 15.04 14.93 14.99 29100 6.84
8/3/2009 14.89 15.07 14.83 15.01 28200 6.85
7/31/2009 14.6 15 14.59 14.78 50900 6.74
7/30/2009 14.55 14.6 14.4 14.49 36500 6.61
7/29/2009 14.7 14.7 14.31 14.5 46500 6.62
7/28/2009 14.55 14.77 14.55 14.77 33900 6.59
7/27/2009 14.4 14.53 14.31 14.5 43700 6.47
7/24/2009 14.25 14.56 14.25 14.48 23400 6.46
7/23/2009 14.22 14.41 14.07 14.35 13000 6.4
7/22/2009 14.3 14.5 14.25 14.48 19300 6.46
7/21/2009 14.25 14.25 14.06 14.16 28700 6.32
7/20/2009 14.06 14.28 14.06 14.22 24500 6.35
7/17/2009 14.16 14.3 14.13 14.22 34900 6.35
7/16/2009 13.93 14.13 13.9 14.11 78000 6.3
7/15/2009 13.7 13.95 13.67 13.93 189500 6.22
7/14/2009 13.57 13.75 13.56 13.64 14900 6.09
7/13/2009 13.53 13.84 13.53 13.84 14600 6.18
7/10/2009 13.54 13.58 13.43 13.56 24800 6.05
7/9/2009 13.74 13.88 13.66 13.82 39500 6.17
7/8/2009 13.74 13.8 13.5 13.64 48100 6.09
7/7/2009 13.84 13.84 13.64 13.64 129900 6.09
7/6/2009 13.75 13.95 13.75 13.95 11400 6.22
7/2/2009 13.86 13.93 13.73 13.81 19500 6.16
7/1/2009 14 14.19 14 14.05 21900 6.27
6/30/2009 13.75 13.92 13.67 13.85 32500 6.18
6/29/2009 13.68 13.9 13.68 13.85 17600 6.18
6/26/2009 13.54 13.74 13.49 13.74 25400 6.13
6/25/2009 13.47 13.72 13.43 13.72 62300 6.12
6/24/2009 13.49 13.65 13.37 13.45 82300 6
6/23/2009 13.5 13.68 13.45 13.67 32500 6.1
6/22/2009 13.12 13.16 12.8 13 22200 5.8
6/19/2009 13.18 13.32 13 13.19 26700 5.89
6/18/2009 13.19 13.36 13.14 13.24 28800 5.91
6/17/2009 12.88 13.15 12.88 13.07 31800 5.83
6/16/2009 12.65 12.77 12.55 12.6 285500 5.62
6/15/2009 12.7 12.75 12.52 12.59 59500 5.62
6/12/2009 12.76 12.84 12.75 12.77 383700 5.7
6/11/2009 12.9 13.03 12.86 12.9 40100 5.76
6/10/2009 13.05 13.05 12.7 12.8 410900 5.71
6/9/2009 12.9 13.06 12.8 13 32200 5.8
6/8/2009 12.6 12.85 12.6 12.81 37700 5.72
6/5/2009 12.95 12.95 12.59 12.71 22900 5.67
6/4/2009 12.92 13.19 12.92 13.14 57400 5.86
6/3/2009 13.15 13.2 12.95 13.08 112200 5.84
6/2/2009 13.07 13.21 13.06 13.14 82200 5.86
6/1/2009 13.2 13.32 13.2 13.25 29500 5.91
5/29/2009 13.22 13.23 13.05 13.1 63000 5.85
5/28/2009 13.12 13.22 13.03 13.19 86400 5.89
5/27/2009 13.1 13.17 12.89 12.97 40900 5.79
5/26/2009 13.1 13.42 13.1 13.38 103900 5.97
5/22/2009 12.94 13.1 12.92 13.01 31500 5.81
5/21/2009 12.93 12.99 12.8 12.94 99300 5.77
5/20/2009 13.07 13.19 12.95 12.95 216700 5.78
5/19/2009 13.01 13.12 12.94 13.09 26400 5.84
5/18/2009 13.13 13.37 13.13 13.37 58800 5.97
5/15/2009 12.98 13.03 12.73 12.84 27700 5.73
5/14/2009 13.05 13.18 13 13.16 41400 5.87
5/13/2009 13.15 13.29 13.11 13.17 30800 5.88
5/12/2009 12.9 13.01 12.76 12.95 37600 5.78
5/11/2009 12.35 12.51 12.34 12.39 51300 5.53
5/8/2009 12.22 12.56 12.11 12.37 49400 5.52
5/7/2009 12.32 12.42 12.19 12.3 67700 5.49
5/6/2009 12.35 12.45 12.17 12.41 51500 5.54
5/5/2009 12.15 12.25 12.1 12.25 1234500 5.47
5/4/2009 12.15 12.5 12.14 12.46 208400 5.56
5/1/2009 12 12.07 11.86 11.9 27300 5.31
4/30/2009 12.17 12.17 11.86 11.87 60900 5.3
4/29/2009 12.5 12.5 12.26 12.29 46100 5.48
4/28/2009 12.15 12.4 12.14 12.38 37500 5.52
4/27/2009 12.35 12.58 12.25 12.3 37100 5.49
4/24/2009 12.4 12.58 12.36 12.55 40000 5.6
4/23/2009 12.31 12.4 12.18 12.4 39500 5.53
4/22/2009 12.2 12.4 12.17 12.19 80000 5.44
4/21/2009 12.3 12.55 12.27 12.45 53700 5.56
4/20/2009 12.6 12.65 12.48 12.49 76000 5.57
4/17/2009 12.62 12.7 12.52 12.68 129200 5.66
4/16/2009 12.32 12.59 12.31 12.55 170800 5.6
4/15/2009 12.2 12.33 12.1 12.33 205900 5.5
4/14/2009 12.25 12.43 12.17 12.18 479600 5.43
4/13/2009 12.45 12.95 12.45 12.85 259600 5.73
4/9/2009 12.65 12.66 12.25 12.6 15900 5.62
4/8/2009 12.94 13.15 12.92 13.01 69600 5.81
4/7/2009 13.2 13.2 12.78 12.94 20300 5.77
4/6/2009 13.15 13.15 12.72 12.9 109900 5.76
4/3/2009 13.23 13.46 13.11 13.45 57300 5.77
4/2/2009 13.8 13.97 13.68 13.69 461300 5.88
4/1/2009 13.39 13.81 13.39 13.75 57600 5.9
3/31/2009 13.14 13.47 13.14 13.3 271500 5.71
3/30/2009 13 13.1 12.92 13.1 56100 5.62
3/27/2009 13.27 13.35 13.12 13.14 36900 5.64
3/26/2009 13.54 13.76 13.54 13.75 32700 5.9
3/25/2009 13.58 13.84 13.48 13.78 121000 5.91
3/24/2009 13.39 13.55 13.28 13.28 51500 5.7
3/23/2009 13.42 13.99 13.41 13.99 35700 6
3/20/2009 13.41 13.43 13.05 13.15 48300 5.64
3/19/2009 13.58 13.58 13.34 13.45 16400 5.77
3/18/2009 12.98 13.65 12.98 13.63 45600 5.85
3/17/2009 12.86 13.08 12.84 13.03 261600 5.59
3/16/2009 12.93 13.05 12.79 12.8 37900 5.49
3/13/2009 12.67 12.98 12.65 12.89 29300 5.53
3/12/2009 12.37 12.78 12.35 12.71 32500 5.46
3/11/2009 12.28 12.52 12.26 12.37 38900 5.31
3/10/2009 12.45 12.75 12.45 12.6 61300 5.41
3/9/2009 12.25 12.57 12.25 12.3 63100 5.28
3/6/2009 12.72 12.9 12.35 12.52 71900 5.37
3/5/2009 12.35 12.62 12.18 12.25 76100 5.26
3/4/2009 12.38 12.8 12.36 12.62 64500 5.42
3/3/2009 12.45 12.6 12.25 12.37 110800 5.31
3/2/2009 12.65 12.72 12.47 12.63 132000 5.42
2/27/2009 12.7 13.05 12.7 12.82 63100 5.5
2/26/2009 13.05 13.08 12.71 12.75 118300 5.47
2/25/2009 13.15 13.15 12.8 13.1 296500 5.62
2/24/2009 13.3 13.81 13.25 13.68 397300 5.87
2/23/2009 13.75 13.79 13.29 13.4 220200 5.75
2/20/2009 12.95 13.54 12.95 13.31 172600 5.71
2/19/2009 13.51 13.54 13.08 13.2 57400 5.67
2/18/2009 13.17 13.36 13.02 13.15 80600 5.64
2/17/2009 13.1 13.25 13 13.25 35800 5.69
2/13/2009 13.76 13.94 13.74 13.75 30100 5.9
2/12/2009 13.65 14.01 13.5 14.01 380400 6.01
2/11/2009 13.86 14.05 13.75 13.85 49200 5.94
2/10/2009 14 14.19 13.45 13.64 97100 5.85
2/9/2009 13.99 14.12 13.85 14 38200 6.01
2/6/2009 13.9 14.12 13.7 14.05 26500 6.03
2/5/2009 13.6 14 13.59 13.78 37900 5.91
2/4/2009 13.72 13.95 13.58 13.62 80700 5.85
2/3/2009 13.73 14.21 13.68 14.18 85000 6.09
2/2/2009 13.17 13.45 13.17 13.31 75400 5.71
1/30/2009 13.59 13.59 13.2 13.39 255200 5.75
1/29/2009 13.65 13.84 13.31 13.41 61400 5.76
1/28/2009 14.13 14.25 13.9 14.13 28700 6.06
1/27/2009 14.15 14.3 13.97 14.1 46300 6.05
1/26/2009 13.22 13.58 13.05 13.39 39300 5.75
1/23/2009 12.74 13.41 12.63 13.37 188300 5.74
1/22/2009 12.35 12.85 12.34 12.82 86900 5.5
1/21/2009 13.01 13.2 12.69 13.12 117800 5.63
1/20/2009 13.54 13.54 13.14 13.14 135800 5.64
1/16/2009 13.95 13.95 13.46 13.7 52700 5.88
1/15/2009 13.58 13.9 13.36 13.63 170800 5.85
1/14/2009 13.7 13.8 13.5 13.6 78700 5.84
1/13/2009 13.8 13.96 13.65 13.73 87600 5.89
1/12/2009 14.18 14.22 13.95 14.14 75700 6.07
1/9/2009 14.58 14.58 14.2 14.55 101700 6.24
1/8/2009 14.35 14.65 14.15 14.45 52000 6.2
1/7/2009 14.02 14.07 13.82 13.9 96800 5.97
1/6/2009 14.26 14.32 14 14.2 78200 6.09
1/5/2009 14.65 14.9 14.6 14.83 71900 6.37
1/2/2009 14.62 15.04 14.6 15.03 144300 6.45
12/31/2008 14.7 14.76 14.27 14.73 108600 6.32
12/30/2008 14.4 14.7 14.4 14.7 96700 6.31
12/29/2008 14.68 14.7 14.25 14.36 171900 6.16
12/26/2008 14.4 14.75 14.4 14.73 64000 6.32
12/24/2008 14.1 14.65 14.1 14.45 62800 6.2
12/23/2008 14.76 15 14.47 14.5 89700 6.22
12/22/2008 15.01 15.01 14.1 14.4 82000 6.18
12/19/2008 14.62 14.82 14.35 14.4 42500 6.18
12/18/2008 15.29 15.29 14.7 14.73 73900 6.32
12/17/2008 14.53 15.15 14.53 15.15 70400 6.5
12/16/2008 14.3 15.25 14.3 15.21 91500 6.53
12/15/2008 14.1 14.43 14.08 14.41 70000 6.18
12/12/2008 13.8 14.4 13.8 14.17 60100 6.08
12/11/2008 14 14.35 13.85 13.9 169200 5.97
12/10/2008 14.3 14.3 13.89 14 93400 6.01
12/9/2008 13.9 14.34 13.75 13.9 82500 5.97
12/8/2008 14.15 14.54 14.07 14.47 45600 6.21
12/5/2008 13.65 14.3 13.6 14.14 79700 6.07
12/4/2008 13.64 14.1 13.55 13.72 99800 5.89
12/3/2008 13.38 14.1 13.3 14.1 101200 6.05
12/2/2008 13.5 14.02 13.46 14 89800 6.01
12/1/2008 13.6 13.6 12.96 12.96 61100 5.56
11/28/2008 13.35 13.75 13.35 13.7 30600 5.88
11/26/2008 13.86 14.48 13.8 14 45300 6.01
11/25/2008 14 14.25 13.76 13.91 120200 5.97
11/24/2008 13.85 14.53 13.7 14.07 117000 6.04
11/21/2008 13 13.55 12.72 13.05 266400 5.6
11/20/2008 13.1 13.59 12.3 12.3 107200 5.28
11/19/2008 13.4 13.7 12.8 13.15 83000 5.64
11/18/2008 12.75 13.5 12.7 13.16 78000 5.65
11/17/2008 12.99 13.4 12.75 12.9 64500 5.54
11/14/2008 13.25 13.8 13 13 65100 5.58
11/13/2008 13.15 14.4 12.55 13.35 96800 5.73
11/12/2008 12.8 13.25 12.6 12.85 68500 5.52
11/11/2008 13.15 13.2 12.55 12.55 26000 5.39
11/10/2008 13.35 13.75 12.95 13.65 87100 5.86
11/7/2008 13.35 14 13.25 13.75 48900 5.9
11/6/2008 13.75 14 13 13.01 36300 5.58
11/5/2008 14.35 14.6 13.65 13.65 54200 5.86
11/4/2008 14.4 15 14.1 14.65 81000 6.29
11/3/2008 13.75 14.2 13.65 13.95 26300 5.99
10/31/2008 13.5 14.4 13.49 14.4 119400 6.18
10/30/2008 13.95 14.45 13.7 14.45 106200 6.2
10/29/2008 13.85 15 13.85 14.4 76900 6.18
10/28/2008 13.25 14 12.7 13.53 131000 5.81
10/27/2008 12.48 13.2 12.3 12.7 136400 5.45
10/24/2008 13.3 13.35 12.3 13.3 76600 5.71
10/23/2008 13.6 14.1 12.65 13.6 389700 5.84
10/22/2008 12.77 13.35 12.4 12.77 275300 5.48
10/21/2008 12.59 13.35 12.55 12.59 96100 5.4
10/20/2008 13.73 13.75 13.05 13.73 36500 5.89
10/17/2008 12.75 13.45 12.2 12.75 64300 5.47
10/16/2008 12.75 13.2 11.8 12.75 84000 5.47
10/15/2008 12.15 13.1 12.15 12.15 70400 5.21
10/14/2008 13.3 13.3 12.4 13.3 33300 5.71
10/13/2008 13.19 13.19 11.75 13.19 154400 5.66
10/10/2008 10 11.65 9.7 10 135600 4.29
10/9/2008 11.8 13 11.8 11.8 95500 5.06
10/8/2008 12.5 13.15 12.45 12.5 93300 5.37
10/7/2008 13.15 13.95 12.75 13.15 195200 5.64
10/6/2008 13.85 14.25 12.5 13.85 131100 5.94
10/3/2008 13.75 14.85 13.75 13.75 168200 5.9
10/2/2008 14.35 14.85 14.15 14.35 38700 6.16
10/1/2008 14.6 14.95 14.2 14.6 118700 6.27
9/30/2008 14.6 14.65 13.9 14.6 47600 6.27
9/29/2008 14.2 15.4 13.45 14.2 37000 6.09
9/26/2008 15.79 15.9 15.05 15.79 48600 6.78
9/25/2008 16.1 16.1 15.5 16.1 48400 6.91
9/24/2008 15.15 15.8 15.05 15.15 20700 6.5
9/23/2008 15.3 16.25 15.1 15.3 45400 6.57
9/22/2008 15.95 16.55 15.6 15.95 72700 6.85
9/19/2008 15.88 16.35 15.65 15.88 30500 6.82
9/18/2008 16.25 16.42 15.6 16.25 98400 6.97
9/17/2008 15.7 15.8 15.15 15.7 90600 6.74
9/16/2008 16 16.2 15.4 16 49000 6.87
9/15/2008 15.89 16 15.6 15.89 48700 6.82
9/12/2008 16.3 16.3 15.8 16.3 386200 7
9/11/2008 15.98 15.98 15.46 15.98 53400 6.86
9/10/2008 15.75 15.98 15.6 15.75 33000 6.76
9/9/2008 15.9 16.1 15.6 15.9 75100 6.82
9/8/2008 16.1 16.2 15.75 16.1 26200 6.91
9/5/2008 16.3 16.33 15.95 16.3 93000 7
9/4/2008 16.25 16.85 16.16 16.25 65700 6.97
9/3/2008 16.85 16.99 16.6 16.85 20700 7.23
9/2/2008 16.8 17.2 16.73 16.8 42300 7.21
8/29/2008 17.05 17.16 16.87 17.05 26600 7.32
8/28/2008 17.2 17.2 16.96 17.2 27100 7.38
8/27/2008 16.9 17.03 16.76 16.9 26800 7.25
8/26/2008 16.56 16.7 16.34 16.56 50200 7.11
8/25/2008 16.5 16.9 16.47 16.5 30000 7.08
8/22/2008 16.7 16.81 16.5 16.7 32300 7.17
8/21/2008 16.63 16.63 16.35 16.63 30200 7.14
8/20/2008 16.35 16.55 16.25 16.35 689400 7.02
8/19/2008 16.35 16.55 16.3 16.35 36700 7.02
8/18/2008 16.35 16.75 16.25 16.35 59900 7.02
8/15/2008 16.7 16.7 16.45 16.7 26200 7.17
8/14/2008 16.74 16.9 16.5 16.74 73500 7.18
8/13/2008 17 17.05 16.65 17 38200 7.3
8/12/2008 17 17.1 16.76 17 59400 7.3
8/11/2008 16.95 17.3 16.95 16.95 137500 7.27
8/8/2008 17.4 17.65 16.45 17.4 81700 7.47
8/7/2008 16.77 17.08 16.68 16.77 44600 7.2
8/6/2008 17.57 17.61 17.2 17.57 56800 7.54
8/5/2008 17.7 17.7 17.25 17.7 29300 7.6
8/4/2008 17.35 17.45 17.22 17.35 23600 7.45
8/1/2008 17.09 17.3 16.85 17.09 47000 7.34
7/31/2008 17.09 17.36 16.85 17.09 104800 7.34
7/30/2008 17.05 17.25 16.75 17.05 55400 7.32
7/29/2008 16.86 16.9 16.53 16.86 46900 7.24
7/28/2008 16.98 17.21 16.85 16.98 58100 7.15
7/25/2008 17.25 17.25 17.02 17.25 34700 7.27
7/24/2008 16.55 17.05 16.55 16.55 26800 6.97
7/23/2008 16.55 16.8 16.5 16.55 146400 6.97
7/22/2008 16.18 16.2 15.8 16.18 36400 6.82
7/21/2008 16.65 16.75 16.39 16.65 24400 7.01
7/18/2008 16.6 16.7 16.47 16.6 37200 6.99
7/17/2008 16.6 16.9 16.45 16.6 28800 6.99
7/16/2008 16.6 16.7 16.21 16.6 67700 6.99
7/15/2008 16.5 16.63 16.3 16.5 57000 6.95
7/14/2008 16.7 16.95 16.68 16.7 37200 7.04
7/11/2008 17.01 17.2 16.95 17.01 22600 7.17
7/10/2008 17.22 17.25 16.9 17.22 46700 7.25
7/9/2008 17.15 17.5 17.1 17.15 58500 7.22
7/8/2008 17.63 17.65 17.1 17.63 61900 7.43
7/7/2008 17.45 17.65 17.15 17.45 51600 7.35
7/3/2008 17.6 17.8 17.5 17.6 50800 7.41
7/2/2008 17.65 18 17.6 17.65 51600 7.44
7/1/2008 17.35 17.35 17 17.35 39000 7.31
6/30/2008 17.2 17.3 16.95 17.2 58200 7.25
6/27/2008 16.86 16.9 16.55 16.86 26600 7.1
6/26/2008 16.8 17.11 16.79 16.8 50900 7.08
6/25/2008 17.16 17.21 16.8 17.16 99100 7.23
6/24/2008 16.75 16.95 16.5 16.75 62700 7.06
6/23/2008 16.8 16.8 16.8 16.8 0 7.08
6/20/2008 16.8 17.07 16.7 16.8 56300 7.08
6/19/2008 17.2 17.4 16.95 17.2 55700 7.25
6/18/2008 17.48 17.65 17.36 17.48 43100 7.36
6/17/2008 17.72 17.8 17.52 17.72 39300 7.46
6/16/2008 17.7 17.75 17.5 17.7 67600 7.46
6/13/2008 17.5 17.61 17.38 17.5 33900 7.37
6/12/2008 17.65 17.78 17.51 17.65 107100 7.44
6/11/2008 17.57 17.9 17.57 17.57 54300 7.4
6/10/2008 17.95 18.05 17.7 17.95 31700 7.56
6/9/2008 17.9 18.09 17.75 17.9 44700 7.54
6/6/2008 18.2 18.25 18 18.2 72700 7.67
6/5/2008 18.5 18.55 18.11 18.5 70000 7.79
6/4/2008 17.64 18.05 17.6 17.64 105900 7.43
6/3/2008 17.93 18.1 17.64 17.93 33900 7.55
6/2/2008 18.05 18.15 17.85 18.05 42200 7.6
5/30/2008 18.19 18.27 18.1 18.19 46800 7.66
5/29/2008 18.31 18.35 17.95 18.31 125600 7.71
5/28/2008 18.45 18.45 18.14 18.45 47700 7.77
5/27/2008 18.3 18.3 18.1 18.3 38900 7.71
5/23/2008 18.4 18.5 18.25 18.4 37100 7.75
5/22/2008 18.5 18.6 18 18.5 42100 7.79
5/21/2008 17.8 18.02 17.65 17.8 28200 7.5
5/20/2008 17.72 17.86 17.56 17.72 50700 7.46
5/19/2008 17.64 17.95 17.5 17.64 40400 7.43
5/16/2008 18.15 18.15 17.8 18.15 19100 7.65
5/15/2008 18.01 18.01 17.7 18.01 25700 7.59
5/14/2008 17.7 18.05 17.7 17.7 39500 7.46
5/13/2008 18.1 18.15 17.8 18.1 28800 7.62
5/12/2008 18.05 18.2 17.85 18.05 71000 7.6
5/9/2008 18.05 18.05 17.6 18.05 135500 7.6
5/8/2008 17.75 17.75 17.55 17.75 91900 7.48
5/7/2008 17.9 18.05 17.6 17.9 79800 7.54
5/6/2008 18.19 18.3 17.95 18.19 133000 7.66
5/5/2008 18.35 18.37 18.1 18.35 78900 7.73
5/2/2008 18.2 18.4 17.95 18.2 99200 7.67
5/1/2008 18.2 18.4 18 18.2 216300 7.67
4/30/2008 18.3 18.5 18.2 18.3 77300 7.71
4/29/2008 18.15 18.4 17.85 18.15 58300 7.65
4/28/2008 18.65 18.9 18.5 18.65 65500 7.86
4/25/2008 18.8 18.9 18.5 18.8 52100 7.92
4/24/2008 19.3 19.3 18.8 19.3 146100 8.13
4/23/2008 19.2 19.4 17.8 19.2 55400 8.09
4/22/2008 18.95 19.05 18.75 18.95 32200 7.98
4/21/2008 19 19 18.35 19 70600 8
4/18/2008 18.5 18.7 18.35 18.5 77900 7.79
4/17/2008 18.3 18.3 17.8 18.3 124200 7.71
4/16/2008 18.68 18.68 18.14 18.68 131500 7.87
4/15/2008 17.64 17.7 17.35 17.64 115400 7.43
4/14/2008 17.65 17.8 17.4 17.65 143500 7.44
4/11/2008 17.65 17.9 17.5 17.65 51500 7.22
4/10/2008 17.9 18.1 17.8 17.9 74500 7.32
4/9/2008 17.8 18.05 17.6 17.8 75800 7.28
4/8/2008 17.55 17.65 17.45 17.55 120700 7.17
4/7/2008 17.74 17.86 17.55 17.74 349200 7.25
4/4/2008 17.25 17.43 17.15 17.25 493500 7.05
4/3/2008 17.13 17.39 17.04 17.15 216600 7.01
4/2/2008 17.03 17.31 17.02 17.19 241200 7.03
4/1/2008 16.86 17.09 16.76 17.08 137100 6.98
3/31/2008 16.93 17.06 16.86 16.91 100800 6.91
3/28/2008 17.31 17.35 17 17.06 192100 6.97
3/27/2008 17.56 17.57 17.14 17.19 207500 7.03
3/26/2008 17.26 17.45 17.1 17.45 215700 7.13
3/25/2008 16.89 17.11 16.65 16.98 186800 6.94
3/24/2008 17.15 17.38 17.05 17.3 60900 7.07
3/20/2008 16.94 17.16 16.78 17.03 183800 6.96
3/19/2008 17.15 17.31 16.78 16.78 200100 6.86
3/18/2008 17.97 18.18 17.86 18.17 104900 7.43
3/17/2008 17.64 17.95 17.59 17.8 182300 7.28
3/14/2008 18 18.01 17.44 17.64 169900 7.21
3/13/2008 17.92 18.16 17.85 18.13 117000 7.41
3/12/2008 18 18.08 17.9 17.93 113000 7.33
3/11/2008 18.06 18.26 17.81 18.26 219100 7.46
3/10/2008 18.7 18.7 18.29 18.37 124500 7.51
3/7/2008 18.92 19.17 18.73 18.89 304300 7.72
3/6/2008 18.85 19.01 18.77 18.84 113700 7.7
3/5/2008 19.03 19.21 18.86 19.14 723200 7.82
3/4/2008 18.92 19.11 18.76 19 114000 7.77
3/3/2008 18.96 19.37 18.87 19.29 554900 7.89
2/29/2008 19.2 19.23 18.78 18.83 223200 7.7
2/28/2008 19.11 19.37 19.04 19.21 126000 7.85
2/27/2008 19.09 19.25 19.05 19.18 57800 7.84
2/26/2008 18.86 19.22 18.82 19.13 164000 7.82
2/25/2008 18.67 18.89 18.5 18.88 154900 7.72
2/22/2008 18.5 18.65 18.29 18.65 144000 7.62
2/21/2008 18.25 18.46 18.15 18.17 73000 7.43
2/20/2008 18.1 18.46 18.07 18.39 98200 7.52
2/19/2008 18.5 18.51 18.28 18.34 76600 7.5
2/15/2008 18.29 18.47 18.18 18.44 102700 7.54
2/14/2008 18.23 18.26 17.99 18.05 143100 7.38
2/13/2008 18.25 18.47 18.06 18.45 143100 7.54
2/12/2008 18.48 18.86 18.39 18.57 160400 7.59
2/11/2008 18.67 18.83 18.13 18.7 491400 7.64
2/8/2008 18.12 18.2 17.9 18.16 111100 7.42
2/7/2008 18.28 18.63 18.24 18.51 165800 7.57
2/6/2008 18.37 18.4 18.08 18.11 124000 7.4
2/5/2008 18.48 18.52 17.93 17.95 174100 7.34
2/4/2008 18.42 18.46 18.15 18.18 177800 7.43
2/1/2008 18.31 18.61 18.15 18.59 136700 7.6
1/31/2008 17.74 18.26 17.73 18.2 121700 7.44
1/30/2008 17.55 17.95 17.42 17.63 136000 7.21
1/29/2008 17.44 17.46 17.29 17.45 67800 7.13
1/28/2008 17.29 17.45 17.05 17.45 128900 7.13
1/25/2008 17.46 17.53 16.71 16.83 147800 6.88
1/24/2008 17.03 17.37 16.93 17.35 224700 7.09
1/23/2008 16.49 17.12 16.17 17.06 191400 6.97
1/22/2008 16.34 17.41 16.34 17.32 127000 7.08
1/18/2008 18.49 18.49 17.94 18.06 154900 7.38
1/17/2008 18.26 18.37 17.97 18.01 213300 7.36
1/16/2008 18.46 18.59 17.93 17.99 99200 7.35
1/15/2008 18.56 18.66 18.24 18.27 66800 7.47
1/14/2008 18.96 19.04 18.61 18.77 81800 7.67
1/11/2008 18.93 19.04 18.72 18.89 134200 7.72
1/10/2008 19 19.49 18.95 19.33 137800 7.9
1/9/2008 19.12 19.5 19.11 19.47 194600 7.96
1/8/2008 18.93 19.12 18.6 18.6 303600 7.6
1/7/2008 19.14 19.24 18.98 19.21 279400 7.85
1/4/2008 18.93 19.03 18.43 18.51 260800 7.57
1/3/2008 18.13 18.26 18.02 18.19 238700 7.44
1/2/2008 18.54 18.54 18.04 18.28 163400 7.47