DATE OPEN HIGH LOW CLOSE VOLUME

7/27/2006 8.33 8.34 8.17 8.33 2400000

7/28/2006 8.32 8.33 8.3 8.33 792000
7/31/2006 8.17 8.33 8 8.08 384000
8/1/2006 7.53 8.13 7.76 8 318000
8/2/2006 8 8.17 8 8.17 42000
8/3/2006 8.2 8.32 8.17 8.32 66000
8/4/2006 8.17 8.32 8.17 8.17 0
8/7/2006 8.22 8.32 8.22 8.32 90000
8/8/2006 8.17 8.22 8.17 8.17 0
8/9/2006 8.2 8.2 8.17 8.17 54000
8/10/2006 8.33 8.33 8.33 8.33 18000
8/11/2006 8.33 8.33 8.33 8.33 0
8/14/2006 8.33 8.33 8.33 8.33 36000
8/15/2006 8.32 8.32 8.32 8.32 42000
8/16/2006 8.17 8.32 8.17 8.17 0
8/17/2006 8.32 8.32 8.32 8.32 90000
8/18/2006 8.32 8.32 8.32 8.32 96000
8/21/2006 8.3 8.32 8.3 8.32 90000
8/22/2006 8.32 8.32 8.32 8.32 150000
8/23/2006 8.32 8.33 8.32 8.33 120000
8/24/2006 0.33 8.32 0.33 0.33 0
8/25/2006 0.33 8.32 0.33 0.33 0
8/28/2006 0.33 8.32 0.33 0.33 0
8/29/2006 0.34 8.32 0.34 0.34 0
8/30/2006 5 8.32 5 5 0
8/31/2006 0.33 8.32 0.33 0.33 0
9/1/2006 0.34 8.32 0.34 0.34 0
9/4/2006 0.34 0.34 0.34 0.34 0
9/5/2006 1.65 8.32 1.65 1.65 0
9/6/2006 8.32 8.32 8.32 8.32 66000
9/7/2006 8.32 8.32 8.32 8.32 0
9/8/2006 8.32 8.32 8.32 8.32 0
9/11/2006 8.32 8.32 8.32 8.32 0
9/12/2006 8.32 8.32 8.32 8.32 0
9/13/2006 6.67 8.5 6.67 6.67 0
9/14/2006 0.34 8.33 0.34 0.34 0
9/15/2006 8.32 8.32 8.32 8.32 6000
9/18/2006 8.27 8.33 8.27 8.27 0
9/19/2006 8.23 8.33 8.23 8.23 0
9/20/2006 8.23 8.33 8.23 8.23 0
9/21/2006 8.23 8.23 8.23 8.23 0
9/22/2006 8.23 8.23 8.23 8.23 0
9/25/2006 8.33 8.33 8.33 8.33 966000
9/26/2006 8.33 8.33 8.33 8.33 300000
9/27/2006 6.67 9 6.67 6.67 0
9/28/2006 8.33 8.33 8.33 8.33 852000
9/29/2006 8.33 8.67 8.33 8.67 312000
10/2/2006 8.33 9.33 8.33 8.33 0
10/3/2006 8.67 9 8.67 8.67 0
10/4/2006 9 9.17 8.83 9.17 606000
 10/5/2006 8.67 10 8.67 8.67 0
10/6/2006 8.67 10 8.67 8.67 0
10/9/2006 8.67 8.67 8.67 8.67 0
10/10/2006 9.5 9.5 9.5 9.5 6000
10/11/2006 9.83 9.83 9.83 9.83 6000
10/12/2006 9.83 9.83 9.83 9.83 0
10/13/2006 10 10 10 10 12000
10/16/2006 9.17 10.33 9.17 9.17 0
10/17/2006 9.7 10 9.7 10 606000
10/18/2006 10 10 10 10 186000
10/19/2006 10.17 10.67 10.17 10.67 72000
10/20/2006 10.33 10.83 10.33 10.83 486000
10/23/2006 10.67 10.67 10.67 10.67 6000
10/24/2006 10.67 10.67 10.67 10.67 6000
10/25/2006 10.67 10.67 10.67 10.67 30000
10/26/2006 10.33 11 10.33 10.33 0
10/27/2006 10.9 11 10.9 11 312000
10/30/2006 10.33 11 10.33 10.33 0
10/31/2006 10.33 11 10.33 10.33 0
11/1/2006 10.4 11 10.4 10.4 0
11/2/2006 10.4 10.4 10.4 10.4 0
11/3/2006 11 11 11 11 138000
11/6/2006 10.37 11 10.37 10.37 0
11/7/2006 11 11 11 11 42000
11/8/2006 11 11 11 11 6000
11/9/2006 11.33 11.67 11.33 11.67 30000
11/10/2006 11 11.67 11 11 0
11/13/2006 11 11 11 11 6000
11/14/2006 9.67 11.67 9.67 9.67 0
11/15/2006 9.67 9.67 9.67 9.67 0
11/16/2006 10.33 11.67 10.33 10.33 0
11/17/2006 11 11.5 11 11 0
11/20/2006 11 11 11 11 0
11/21/2006 11 11.33 11 11 0
11/22/2006 11 11 11 11 24000
11/23/2006 9.17 11.67 9.17 9.17 0
11/24/2006 10.33 11.67 10.33 10.33 0
11/27/2006 11.67 11.67 11.67 11.67 0
11/28/2006 9.67 12 9.67 9.67 0
11/29/2006 9.67 11.67 9.67 9.67 0
11/30/2006 11 11 11 11 768000
12/1/2006 10.33 11 10.33 10.33 0
12/4/2006 11 11 11 11 180000
12/5/2006 10.33 11 10.33 10.33 0
12/6/2006 10.33 11 10.33 10.33 0
12/7/2006 10.67 11 10.67 10.67 0
12/8/2006 10.67 11 10.67 10.67 0
12/11/2006 10.67 10.67 10.67 10.67 12000
12/12/2006 10.67 10.67 10.33 10.33 534000
12/13/2006 8.33 10.63 8.33 8.33 0
12/14/2006 10.33 10.33 10.33 10.33 678000
12/15/2006 10.33 10.33 10.33 10.33 90000
12/18/2006 10.5 10.67 10.5 10.5 306000
12/19/2006 10.5 10.5 10.5 10.5 18000
12/20/2006 10.5 10.5 10.5 10.5 6000
12/21/2006 10.5 10.67 10.5 10.67 3726000
12/22/2006 10.93 11.17 10.93 11.07 138000
12/25/2006 11.07 11.07 11.07 11.07 0
12/26/2006 11.83 11.83 11.83 11.83 18000
12/27/2006 12.33 12.67 12.33 12.67 306000
12/28/2006 13.33 13.33 13.33 13.33 24000
12/29/2006 13.33 13.33 13.33 13.33 0
1/1/2007 13.33 13.33 13.33 13.33 0
1/2/2007 12.67 13.67 12.67 12.67 0
1/3/2007 12.34 13.3 12.34 12.34 0
1/4/2007 13.33 13.33 13.33 13.33 6000
1/5/2007 13.33 13.33 13.33 13.33 12000
1/8/2007 13.33 13.33 13 13.3 1116000
1/9/2007 13.42 13.5 13.33 13.33 234000
1/10/2007 12.5 13.3 12.5 12.5 0
1/11/2007 13.17 13.33 13.17 13.33 12000
1/12/2007 13.33 13.34 13.33 13.33 1578000
1/15/2007 13.33 13.33 13.33 13.33 306000
1/16/2007 13.33 13.33 13.33 13.33 96000
1/17/2007 13.33 13.34 13.33 13.33 282000
1/18/2007 13.67 13.67 13.33 13.33 84000
1/19/2007 13.33 13.33 13.33 13.33 240000
1/22/2007 13.33 13.33 13.33 13.33 18000
1/23/2007 13.67 13.67 13.33 13.33 192000
1/24/2007 13.67 13.67 13.33 13.33 54000
1/25/2007 13.33 13.33 13.33 13.33 0
1/26/2007 14.2 14.25 13.81 14 15283800
1/29/2007 14 14.05 13.65 13.7 7594400
1/30/2007 13.75 13.95 13.35 13.95 1518800
1/31/2007 13.95 14 13.51 14 948200
2/1/2007 13.99 14.02 13.8 13.99 1431200
2/2/2007 14 14.4 13.7 14.25 1489200
2/5/2007 14.24 14.3 14 14 276000
2/6/2007 13.91 14.2 13.91 14.1 682200
2/7/2007 14 14.41 13.9 13.98 949800
2/8/2007 13.99 14.05 13.6 13.9 1196400
2/9/2007 13.9 14.02 13.52 13.75 619200
2/12/2007 13.9 13.9 13.55 13.6 401600
2/13/2007 13.7 13.7 13.1 13.27 1640000
2/14/2007 13.27 13.4 13.1 13.3 1294000
2/15/2007 13.21 13.7 13.2 13.6 760400
2/16/2007 13.8 13.8 13.55 13.69 219400
2/19/2007 13.69 13.69 13.69 13.69 0
2/20/2007 13.69 13.69 13.69 13.69 0
2/21/2007 13.35 13.98 13.35 13.98 431400
2/22/2007 13.9 14 13.8 13.97 231400
2/23/2007 13.81 14 13.7 14 1054000
2/26/2007 14 14 13.8 13.89 399000
2/27/2007 13.5 13.8 13.3 13.4 454200
2/28/2007 13.4 13.75 13.1 13.55 608600
3/1/2007 13.1 13.55 13 13.1 128000
3/2/2007 13.1 13.4 12.75 13.29 500400
3/5/2007 12.9 13 12.25 12.4 326000
3/6/2007 12.99 12.99 12.25 12.4 735600
3/7/2007 12.95 12.89 11.9 11.9 354800
3/8/2007 12.2 12.3 11.44 11.6 1728000
3/9/2007 11.78 11.84 11.4 11.5 1430800
3/12/2007 12.32 12 11.5 11.75 495000
3/13/2007 12.3 12.29 11.27 11.48 574400
3/14/2007 11.82 11.62 10.85 11.6 1377200
3/15/2007 11.61 12 11.6 11.6 89800
3/16/2007 11.8 12 11.05 11.2 369000
3/19/2007 11.49 11.5 10.9 11.2 26000
3/20/2007 11.78 11.6 11.12 11.3 814800
3/21/2007 11.5 11.74 11 11.3 288000
3/22/2007 11.22 11.35 11 11.1 214000
3/23/2007 11.19 11.3 11.19 11.3 179000
3/26/2007 11.3 11.45 11.1 11.45 247400
3/27/2007 11.2 11.6 11.19 11.41 1092600
3/28/2007 11.35 11.6 10.8 11.25 423200
3/29/2007 11.4 11.55 11.01 11.2 49400
3/30/2007 11 11.39 10.5 10.9 1302200
4/2/2007 10.9 11 10.7 10.85 182000
4/3/2007 10.76 11.5 10.76 11.5 910200
4/4/2007 11.49 11.94 11.4 11.6 383400
4/5/2007 11.55 11.74 11.45 11.7 347400
4/6/2007 11.7 11.7 11.7 11.7 0
4/9/2007 11.91 12 11.5 11.5 485800
4/10/2007 11.56 11.8 11.4 11.8 1435600
4/11/2007 11.98 12.4 11.98 12.4 2447800
4/12/2007 12.1 12.6 12.1 12.5 338400
4/13/2007 12.5 13.15 12.4 13.01 961000
4/16/2007 13.01 13.7 13 13.4 5083200
4/17/2007 13.4 13.6 13.25 13.4 379600
4/18/2007 13.4 13.5 13.3 13.5 426000
4/19/2007 13.44 14.25 13.31 14.1 2407800
4/20/2007 14.25 14.5 14.14 14.3 2868600
4/23/2007 14.3 14.3 14.1 14.15 341600
4/24/2007 14.15 14.15 13.8 13.98 1149800
4/25/2007 14.15 14.25 13.93 13.99 605400
4/26/2007 13.99 14.55 13.8 14.35 965800
4/27/2007 14.1 14.5 14.05 14.5 308400
4/30/2007 14.5 14.5 14 14.1 131800
5/1/2007 14.1 14.1 14.1 14.1 0
5/2/2007 14.51 15.37 14.41 15 2698400
5/3/2007 15.01 15.42 15.01 15.1 778800
5/4/2007 15.1 15.6 15.1 15.5 1195600
5/7/2007 15.55 16 15.35 16 578000
 5/8/2007 15.86 16.5 15.6 16.5 775200
5/9/2007 16.5 16.95 16.4 16.85 1834400
5/10/2007 16.8 17.25 16.65 17.1 988200
5/11/2007 17 17.25 17 17.25 1812400
5/14/2007 17.15 17.5 16.9 17.4 733800
5/15/2007 17.4 17.5 17.2 17.25 939400
5/16/2007 17.5 17.5 17.35 17.4 630600
5/17/2007 17.29 17.59 17.29 17.55 118000
5/18/2007 17.54 17.55 17.14 17.55 335800
5/21/2007 17.21 18.75 17.21 18.6 1343600
5/22/2007 19 19 18.26 18.26 877200
5/23/2007 18.1 19.25 18 19.1 871600
5/24/2007 19 19.3 18.9 19 3210400
5/25/2007 19 21.1 19 20 396600
5/28/2007 20 20.3 19.8 19.8 765000
5/29/2007 19.8 20.45 19.65 20.2 673600
5/30/2007 20.14 20.2 19.81 20.2 256600
5/31/2007 20.2 20.2 19.5 19.9 563800
6/1/2007 19.71 19.88 19.5 19.65 881800
6/4/2007 19.45 20 19.45 19.5 604200
6/5/2007 19.6 20 19.6 20 400800
6/6/2007 20 20.14 19.8 20.14 322600
6/7/2007 20.14 20.14 20.14 20.14 0
6/8/2007 19.7 20.6 19.5 20.15 161400
6/11/2007 20.05 21.1 20.05 21.1 350000
6/12/2007 21.1 21.2 20.6 21.02 445600
6/13/2007 21 21.15 20.7 21.15 387800
6/14/2007 21 21.15 21 21.14 328600
6/15/2007 21.14 21.5 20.75 20.75 368200
6/18/2007 20.5 20.75 20.3 20.75 159200
6/19/2007 20.7 21.01 20.4 21 503600
6/20/2007 20.8 21 20.8 21 283800
6/21/2007 20.7 21.15 20.56 20.56 774600
6/22/2007 20.51 20.99 20 20.5 1123200
6/25/2007 20.5 20.5 20.15 20.5 229000
6/26/2007 20 20.5 19.9 19.9 280200
6/27/2007 20 20.1 19.7 19.91 332400
6/28/2007 19.95 20.5 19.95 20.45 690200
6/29/2007 20.9 21.3 20.7 21 545400
7/2/2007 20.61 21.09 20.61 20.86 56200
7/3/2007 21 21 20.9 21 13169600
7/4/2007 21 21.3 20.9 21.15 110200
7/5/2007 21.15 21.2 20.8 21.15 77800
7/6/2007 21.2 21.2 20.99 21.2 310400
7/9/2007 21.2 21.2 21.2 21.2 0
7/10/2007 21.28 21.28 20.65 21 158800
7/11/2007 21 21 20.75 20.95 237400
7/12/2007 21 21.05 20.65 20.99 80600
7/13/2007 21 21.35 20.75 21.3 605400
7/16/2007 21.5 21.8 21.05 21.11 149400
7/17/2007 21.2 21.45 21 21.1 494000
7/18/2007 21.1 21.49 21 21.4 568400
7/19/2007 21.5 22.75 21.5 22.7 1443600
7/20/2007 22.6 23.8 22.6 23.75 145200
7/23/2007 23.9 24.5 23.5 24.25 880200
7/24/2007 24.12 24.5 23.3 23.3 210800
7/25/2007 23.3 23.3 22.8 22.8 104000
7/26/2007 22.5 22.8 21.35 22.8 453200
7/27/2007 22.5 22.5 21.18 21.3 243000
7/30/2007 21.72 22 20.35 21.29 555400
7/31/2007 21.65 21.7 20.75 21.7 610400
8/1/2007 21.7 22.5 21.37 22.5 1541600
8/2/2007 22.5 24.51 22.5 24.05 1341600
8/3/2007 24.2 24.99 24 24.2 403400
8/6/2007 24.5 24.5 23.95 24 294400
8/7/2007 24.1 24.1 23.5 23.7 562200
8/8/2007 24 24.1 23.56 23.77 109000
8/9/2007 23.56 23.56 22.9 23.3 45600
8/10/2007 23.35 23.35 22.3 23.19 294800
8/13/2007 23.25 23.49 22.8 23.2 214800
8/14/2007 23 23 22.4 22.5 46400
8/15/2007 22.6 22.6 20.3 20.7 1771200
8/16/2007 20.2 20.45 18 18.99 732000
8/17/2007 19 20.3 18.5 20 1251400
8/20/2007 20.3 20.5 19.9 19.9 1347200
8/21/2007 20.2 20.95 20.15 20.5 176000
8/22/2007 22.95 22.95 21.4 22.11 85400
8/23/2007 22.2 23 22 22.8 168000
8/24/2007 22.85 23.6 22.85 23.5 157400
8/27/2007 23.5 23.5 23 23 697800
8/28/2007 23.15 23.15 22.6 22.7 419600
8/29/2007 23.15 23.9 23.15 23.9 247400
8/30/2007 23.65 24.7 23.65 24.4 202600
8/31/2007 24.5 25.3 24.5 25.3 686800
9/3/2007 25.35 25.95 25.35 25.55 386000
9/4/2007 25.5 26.2 25.5 26.2 60200
9/5/2007 26.25 26.25 25 25.89 317000
9/6/2007 25.89 25.89 25.05 25.4 484800
9/7/2007 25.4 25.4 25.4 25.4 0
9/10/2007 25 25 23.52 24 174800
9/11/2007 23.98 23.98 21.35 21.8 1256000
9/12/2007 22 22.32 21.85 21.95 744800
9/13/2007 21.95 22.39 21.35 21.5 245200
9/14/2007 21.6 22 20.01 22 1060000
9/17/2007 22 22 21.73 21.74 7000
9/18/2007 22 22.59 21.75 22 469000
9/19/2007 22.8 23.45 22.2 23.45 316200
9/20/2007 23.3 23.38 22.5 22.95 108800
9/21/2007 23 23.5 22.35 23.5 105000
9/24/2007 23.6 23.9 23.4 23.75 194600
9/25/2007 23.99 24.98 23.75 24.6 998000
9/26/2007 25.7 25.7 24.15 24.15 281600
 9/27/2007 24.8 25.6 24.15 25.3 860800
9/28/2007 25.1 25.7 24.15 25.11 486800
10/1/2007 25 25.5 24.31 25.15 532400
10/2/2007 25.99 25.85 24.15 25.15 223800
10/3/2007 24.85 25.75 24.85 25.2 238200
10/4/2007 25.05 26 25 25.25 1126400
10/5/2007 26 26 24.65 25.4 233600
10/8/2007 24.9 25.5 24.56 24.95 270200
10/9/2007 24.75 25.5 24.6 25 1018400
10/10/2007 24.6 25.5 24.6 25 320200
10/11/2007 25 25.4 24.55 24.98 291400
10/12/2007 24.98 24.98 24.98 24.98 0
10/15/2007 24.55 25.2 24.55 25 326800
10/16/2007 25 25.8 24.75 25.7 737800
10/17/2007 26 27.8 25.55 26.61 538000
10/18/2007 26.33 27.1 26.1 26.75 350200
10/19/2007 26.01 27.3 25 25.7 441400
10/22/2007 25.05 26 25.01 25.94 568800
10/23/2007 25.7 25.9 25.1 25.5 944800
10/24/2007 25.39 25.39 24.75 24.98 592200
10/25/2007 24.7 25.05 24.32 24.74 6182600
10/26/2007 24.7 26.1 24.6 25.89 864800
10/29/2007 25.95 27.19 25.95 26.19 447600
10/30/2007 26 26.5 26 26.1 305200
10/31/2007 26.24 26.5 25.7 26.5 687400
11/1/2007 26.49 26.49 25.81 26.1 128800
11/2/2007 26.1 26.1 26.1 26.1 0
11/5/2007 25.7 26 25.6 26 345200
11/6/2007 26.4 26.5 25.5 26.5 465600
11/7/2007 26 26 25.5 26 430200
11/8/2007 25.71 26.1 24.51 25 847200
11/9/2007 25 25.34 24.6 25 1663200
11/12/2007 25 25.1 23.5 23.9 704200
11/13/2007 24.39 26 24.31 26 836800
11/14/2007 26.09 27.05 26 27 813000
11/15/2007 27 27 27 27 0
11/16/2007 26.99 28.1 26.99 28.1 714600
11/19/2007 27.9 28.07 26.35 26.5 447000
11/20/2007 26.5 26.5 26.5 26.5 0
11/21/2007 26.35 26.35 24.35 25.45 604600
11/22/2007 25.79 26.5 25 26.5 78000
11/23/2007 26.49 26.5 25.5 26 163000
11/26/2007 26.4 26.4 24.2 24.2 452400
11/27/2007 24.2 24.3 23.12 24 734600
11/28/2007 24.4 25.5 23 25.5 1732000
11/29/2007 25.5 26.4 25 25.1 1053400
11/30/2007 25.8 27.2 25.5 26.2 2397200
12/3/2007 26.1 26.65 26 26.65 210800
12/4/2007 26 26.4 25.7 26 462800
12/5/2007 26.01 27.01 26.01 26.5 637400
12/6/2007 26.69 27 25.7 27 255800
 12/7/2007 27 27.65 26.5 27.65 573000
12/10/2007 27.45 27.45 25.91 25.91 541400
12/11/2007 25.3 26.3 25.5 25.51 755200
12/12/2007 25.95 26 25.2 25.99 333200
12/13/2007 26 26 24.15 24.49 310200
12/14/2007 25 25 24 24.39 632400
12/17/2007 24 24.06 22.43 22.45 1055600
12/18/2007 22.99 23.8 21.5 23.5 1691000
12/19/2007 23.75 24.64 23.75 24.4 954000
12/20/2007 26.49 26.19 24.75 24.75 1113800
12/21/2007 24.59 25 24 24.59 267600
12/24/2007 24.59 24.59 24.59 24.59 0
12/25/2007 24.59 24.59 24.59 24.59 0
12/26/2007 24.89 24.89 23.45 24.29 262600
12/27/2007 24.55 24.55 23.52 24.1 356400
12/28/2007 24.2 25 23.1 25 602400
12/31/2007 25 25 25 25 0
1/1/2008 25 25 25 25 0
1/2/2008 25.05 25.98 24 24 766800
1/3/2008 24 26 24 25.89 212000
1/4/2008 25.8 25.8 24.25 25 337000
1/7/2008 24.8 25.5 23.8 25.3 572800
1/8/2008 25.35 25.5 24 25 260400
1/9/2008 25 25 23.65 23.9 441800
1/10/2008 24 25.25 23.48 25.25 544400
1/11/2008 25 25 23.7 23.8 677400
1/14/2008 24.2 24.2 22.45 22.75 674600
1/15/2008 22.85 22.85 21.4 21.73 461000
1/16/2008 22.1 22.1 19.75 21.5 602800
1/17/2008 21.49 21.6 20.4 20.4 929600
1/18/2008 21.98 21.8 20.2 21.8 533600
1/21/2008 19.75 20.7 19.3 19.3 377600
1/22/2008 19.5 20 18.99 18.99 815800
1/23/2008 18.8 19 17.85 19 545600
1/24/2008 19.71 20 19.35 19.35 709200
1/25/2008 19.35 19.35 19.35 19.35 0
1/28/2008 19.35 19.35 18.33 18.4 985200
1/29/2008 18.95 20.25 17.71 20.25 1553800
1/30/2008 20.13 20.85 19.84 20.48 1010600
1/31/2008 20.5 22 19.54 21.9 954000
2/1/2008 22.3 23.3 22.25 23.25 621200
2/4/2008 23.25 23.25 23.25 23.25 0
2/5/2008 23.25 23.25 23.25 23.25 0
2/6/2008 22.2 22.99 21.35 21.6 863600
2/7/2008 21 21.45 20.3 20.6 416200
2/8/2008 20.78 20.78 19.66 20.2 278200
2/11/2008 20.5 20.9 19.6 20.2 206600
2/12/2008 20.8 22.99 20.2 22 1459800
2/13/2008 22.6 23.93 22.6 23.86 609000
2/14/2008 23.86 24.19 23.15 23.5 532000
2/15/2008 23.3 24.1 22.2 24 660200
2/18/2008 24.13 24.7 23.65 24.1 451200
2/19/2008 24.1 24.45 23.57 24 254800
2/20/2008 23.54 24.58 23.3 23.79 369000
2/21/2008 23.8 24.2 23 23 1271800
2/22/2008 23 23.45 21.71 23 1131000
2/25/2008 23.2 24 23 23.99 444000
2/26/2008 23.5 26 23.35 25.6 1568400
2/27/2008 25.59 25.95 25.01 25.95 950600
2/28/2008 25.75 25.97 24.73 25.79 592800
2/29/2008 25.5 25.5 24.52 24.75 776800
3/3/2008 25 26.44 24.43 26.44 2717800
3/4/2008 25.94 25.94 24.71 25.25 462800
3/5/2008 25.89 26.49 25.65 25.9 590200
3/6/2008 25.9 26.5 24.64 24.75 820200
3/7/2008 24.53 24.7 22.9 23.7 576000
3/10/2008 23.7 23.7 21.91 22 305600
3/11/2008 22.76 23.4 21.95 22.15 869400
3/12/2008 22.15 23.29 22.15 22.85 548800
3/13/2008 21.2 22.8 21.5 21.51 889000
3/14/2008 22 22 20.31 21.69 1985000
3/17/2008 21.69 21.69 21.69 21.69 0
3/18/2008 20.75 21.95 20.6 21.7 1612800
3/19/2008 22 22.4 20.2 20.25 1164600
3/20/2008 20.2 20.37 19.11 19.9 569200
3/21/2008 19.9 19.9 19.9 19.9 0
3/24/2008 19.9 20.9 19.9 20.29 2432200
3/25/2008 20.4 20.7 19.71 20.45 2983400
3/26/2008 20.6 21.15 20.01 20.5 639600
3/27/2008 20.9 20.9 20 20.7 911200
3/28/2008 20.95 21.58 20.5 20.5 1427200
3/31/2008 20.27 20.8 19.32 20.6 1173200
4/1/2008 20.6 21.8 20.3 21.5 815200
4/2/2008 22 22.39 20.72 22 616200
4/3/2008 22.3 22.3 21.65 21.99 695800
4/4/2008 21.66 22 21.5 22 299800
4/7/2008 22.03 22.03 21.3 22 486600
4/8/2008 22.4 22.4 20.9 21.19 442000
4/9/2008 21.2 21.2 19.8 19.85 684600
4/10/2008 19.6 20.7 19.01 19.94 3063600
4/11/2008 20 20.17 19.41 20.16 1225800
4/14/2008 20.01 20.2 19.55 19.7 824400
4/15/2008 20 20.57 19.73 20.25 541600
4/16/2008 20.58 21.15 20.5 20.87 635600
4/17/2008 20.5 22.2 20.5 22.2 949400
4/18/2008 22.4 22.4 21.5 21.5 870600
4/21/2008 21.5 21.5 21.5 21.5 0
4/22/2008 21.9 22.1 20.65 21.79 1050200
4/23/2008 21.6 21.6 20.75 21.05 1104200
4/24/2008 20.75 21 20.25 21 1304000
4/25/2008 21 21.94 20.85 21.94 274800
4/28/2008 22 22.3 21.81 22.07 562600
4/29/2008 22.29 22.29 21.56 21.84 315400
4/30/2008 22 24.35 21.5 24.35 2443600
5/1/2008 24.35 24.35 24.35 24.35 0
5/2/2008 24.85 28.7 24.5 26.95 4627800
5/5/2008 27.1 27.95 26.45 26.6 1707200
5/6/2008 26.4 26.4 24.6 25 900000
5/7/2008 24.75 25.49 24.16 24.4 1111600
5/8/2008 24.7 24.7 23.4 23.4 1046000
5/9/2008 23.1 24.5 22.75 24.5 1649200
5/12/2008 24.8 25.48 24.5 24.97 1858600
5/13/2008 25.1 25.39 24.98 25.05 2021800
5/14/2008 25.48 26.3 25.1 25.49 1850200
5/15/2008 26.2 27.45 25.38 26.49 2551200
5/16/2008 26.94 28 25.3 25.8 2828400
5/19/2008 26.4 26.98 25.02 25.99 1454200
5/20/2008 25.98 26.4 25.46 25.9 145600
5/21/2008 25.9 26.25 24.7 25.3 2223200
5/22/2008 25.3 25.3 25.3 25.3 0
5/23/2008 25.39 25.8 24.32 24.55 511200
5/26/2008 24.7 25.3 24.63 24.99 1798600
5/27/2008 25.18 25.18 24.02 24.51 1458600
5/28/2008 24.95 26.49 23.57 25.98 999400
5/29/2008 25.5 26.69 25.5 26.01 1471600
5/30/2008 26.67 27.07 25.99 26.89 893000
6/2/2008 26.2 27.19 25.51 27 1067600
6/3/2008 27.2 27.2 25.5 25.92 1156800
6/4/2008 26.09 26.09 24.71 25.8 739200
6/5/2008 26.2 26.9 25.8 26.4 701000
6/6/2008 26.28 26.45 25.55 25.65 546800
6/9/2008 25.8 25.9 24.48 25.44 667400
6/10/2008 24.8 25.1 24.56 24.75 944800
6/11/2008 24.03 25.3 24.32 24.8 446000
6/12/2008 24.99 24.99 24.11 24.95 513800
6/13/2008 24.31 24.94 23.7 24.09 430000
6/16/2008 23.61 25 23.61 23.9 386400
6/17/2008 24.2 24.28 23.83 24.2 161000
6/18/2008 24.2 24.2 23.43 23.9 269400
6/19/2008 23.9 23.9 23.05 23.05 862400
6/20/2008 23.3 23.45 22.04 22.99 1109800
6/23/2008 23.2 23.69 23 23.39 234600
6/24/2008 23.4 23.5 23 23.5 644600
6/25/2008 23.62 24.38 23.31 24.3 1049600
6/26/2008 24 24.33 23.01 23.01 2188200
6/27/2008 23.2 23.28 22.34 22.89 351600
6/30/2008 23 23 22.65 22.89 825600
7/1/2008 22.89 22.89 21.16 21.3 1062200
7/2/2008 21.3 21.59 19.73 20 1823000
7/3/2008 20 20 18.48 19.25 2787800
7/4/2008 18.9 20 18.9 20 389000
7/7/2008 20.2 20.38 19.35 19.5 1246200
7/8/2008 19.5 19.5 18.32 19.49 1138400
 7/9/2008 19.49 19.49 19.49 19.49 0
7/10/2008 19.05 20.11 18.66 20 2064400
7/11/2008 20 20 19.2 19.25 952000
7/14/2008 19.25 19.95 19.25 19.7 659600
7/15/2008 19.28 20.6 18.9 20.6 601600
7/16/2008 20.6 23 20.59 23 1043800
7/17/2008 23 23 21.8 22.45 800400
7/18/2008 22.45 22.83 22 22.3 1178600
7/21/2008 23 23 21.31 21.36 1086200
7/22/2008 21.77 21.77 20.66 21.2 704400
7/23/2008 21.2 22.65 21.2 22 1846800
7/24/2008 21.5 22.43 21.41 22.1 284200
7/25/2008 22 22.37 21.56 21.99 767000
7/28/2008 22 23 21.75 22.49 1350000
7/29/2008 22.5 23.39 22.17 23.29 756400
7/30/2008 23.79 24.5 23.2 23.8 1111000
7/31/2008 24 24 23.4 23.51 1412000
8/1/2008 23.6 23.6 22.1 23 522800
8/4/2008 22.5 22.79 20.65 21.2 1011400
8/5/2008 21.5 22.49 21.35 21.9 1691200
8/6/2008 22.4 22.4 21.46 22.19 2049400
8/7/2008 22.45 22.85 21.9 22.19 1528800
8/8/2008 22.18 22.69 21.93 22.08 923400
8/11/2008 22.25 22.3 21.5 21.9 604800
8/12/2008 22 22.5 21.4 21.69 1272600
8/13/2008 21.75 21.75 20.58 21.1 929200
8/14/2008 21.29 21.29 20.52 20.69 1064600
8/15/2008 20.8 20.99 20.15 20.89 1739000
8/18/2008 20.78 21 19.75 19.95 907200
8/19/2008 19.5 20.39 18.99 20.01 940600
8/20/2008 20.25 20.8 20.1 20.7 379600
8/21/2008 20.7 20.7 19.99 19.99 317000
8/22/2008 19.99 20.15 19.5 19.6 422400
8/25/2008 19.8 19.8 18.7 18.85 386800
8/26/2008 19 19.49 18.8 19 477800
8/27/2008 19.05 19.24 18.56 18.79 460200
8/28/2008 19.01 20 19.01 19.6 513400
8/29/2008 20 20 19 19.63 816400
9/1/2008 19.75 20.2 19.63 20.15 645400
9/2/2008 20.1 20.5 19.7 20 863600
9/3/2008 20.4 20.4 18.5 18.75 919400
9/4/2008 18.88 18.88 16.3 16.85 1729800
9/5/2008 16.75 17.67 16.2 17.67 1364000
9/8/2008 18 18.87 17.45 17.79 1825000
9/9/2008 17.37 17.67 16.75 17 1479000
9/10/2008 17.45 17.99 17.06 17.5 2270000
9/11/2008 17.45 17.99 16.9 17.52 970600
9/12/2008 17.48 18.38 17.06 18.29 1872800
9/15/2008 17.5 17.5 16.81 17 740600
9/16/2008 16.4 16.4 14.6 15.55 3661400
9/17/2008 13 15.5 12.53 13.97 5305200
 9/18/2008 14.3 14.45 13.05 14.3 3669000
9/19/2008 15.4 18.48 15.4 17.98 19555200
9/22/2008 17.8 17.8 16.6 17.3 749200
9/23/2008 16.57 16.95 16 16 754800
9/24/2008 15.6 16.4 14.49 14.49 1242600
9/25/2008 15.31 15.4 13.6 14.59 3214200
9/26/2008 14.1 14.8 13.25 14.8 1362600
9/29/2008 14.06 14.06 11.1 11.52 1903600
9/30/2008 11.65 13.45 11.4 13.45 3047000
10/1/2008 13.46 13.76 12.51 13.5 1202200
10/2/2008 13.33 13.84 12.6 12.7 1802200
10/3/2008 13 13.92 12.5 12.5 2662000
10/6/2008 11.48 11.94 10.3 11.94 1911800
10/7/2008 11.94 12.13 10.2 10.5 3231200
10/8/2008 9.6 11 9.04 10 1433600
10/9/2008 10.5 11.74 9.71 9.75 783000
10/10/2008 9 9.5 7.7 9.5 4220800
10/13/2008 10.02 10.55 9.68 9.75 1253000
10/14/2008 10.2 11 9.86 10.25 1068000
10/15/2008 10 10 8.7 8.75 946200
10/16/2008 8.75 9.35 7.63 9.05 1172000
10/17/2008 8.85 10.4 8.85 10.31 1236200
10/20/2008 10.31 11.49 10.31 11.48 1180600
10/21/2008 11.5 13 11.32 12.1 2322000
10/22/2008 11.8 11.8 10.2 10.34 1920800
10/23/2008 9.84 10.9 9.7 10.9 827000
10/24/2008 10.32 11.6 9.3 11.47 1333200
10/27/2008 10.89 10.89 9.65 9.7 1268800
10/28/2008 9.64 11.25 9.48 11.19 1560400
10/29/2008 11.7 11.71 10.38 11 2387200
10/30/2008 11.4 11.99 10.8 11.44 1309600
10/31/2008 11 11.79 10.39 11.28 897200
11/3/2008 11.43 11.43 10.6 10.9 1195800
11/4/2008 11.1 11.88 11.05 11.8 1110800
11/5/2008 11.5 11.75 10.75 10.75 467200
11/6/2008 10.45 10.48 8.95 9.25 719200
11/7/2008 9.75 10.59 9.48 10.44 382600
11/10/2008 10.6 10.95 9.53 9.6 2179600
11/11/2008 9.4 9.99 9.2 9.9 1985000
11/12/2008 10 10.06 9.7 9.75 2916200
11/13/2008 9.75 10.06 9.1 9.69 1391200
11/14/2008 9.3 9.84 9.3 9.57 586400
11/17/2008 9.35 9.49 8.99 9 1258200
11/18/2008 9 9 8.25 8.36 709600
11/19/2008 8.4 8.4 7.95 8.07 472600
11/20/2008 8.07 8.07 8.07 8.07 0
11/21/2008 7.82 7.93 7.31 7.93 586600
11/24/2008 7.93 8.2 7.71 8.11 2174200
11/25/2008 8.1 8.55 7.97 8.15 1940600
11/26/2008 8.1 9.17 8.03 9 1578600
11/27/2008 9.39 10 9.01 9.85 307200
11/28/2008 9.8 9.9 9.11 9.11 742000
12/1/2008 9.11 9.11 8.6 8.9 1465000
12/2/2008 9 9.03 8.15 9 716000
12/3/2008 8.78 9.12 8.47 8.7 720200
12/4/2008 8.9 9.1 8.64 8.9 446200
12/5/2008 8.74 8.95 8.54 8.7 1668000
12/8/2008 9 9.35 8.7 8.7 1956000
12/9/2008 8.78 9.48 8.3 9.1 1727000
12/10/2008 9.3 9.45 8.61 8.88 1257800
12/11/2008 8.91 9.5 8.91 9.26 1283000
12/12/2008 8.95 9.85 8.89 9.49 1007200
12/15/2008 9.75 9.75 8.76 9 948400
12/16/2008 9.05 9.63 8.89 9.63 1098800
12/17/2008 9.75 9.75 9.08 9.5 902400
12/18/2008 9.32 9.8 9.25 9.51 1510000
12/19/2008 9.5 10.39 9.2 10.15 1162000
12/22/2008 10.3 10.55 10.07 10.3 2138800
12/23/2008 10.34 10.49 10.12 10.2 1136000
12/24/2008 10.2 10.2 10.2 10.2 0
12/25/2008 10.2 10.2 10.2 10.2 0
12/26/2008 9.95 10.1 9.75 9.8 669400
12/29/2008 10.09 10.53 9.81 10.4 1102000
12/30/2008 10.35 11.29 10.31 11.15 1303600
12/31/2008 11.15 11.15 11.15 11.15 0
1/1/2009 11.15 11.15 11.15 11.15 0
1/2/2009 11.15 11.7 10.93 11.4 830800
1/5/2009 11.2 12.25 11.06 12 1546400
1/6/2009 12.19 12.7 11.82 12.35 1468400
1/7/2009 12.2 12.69 11.96 12.53 957600
1/8/2009 12.2 12.98 12.09 12.65 1196400
1/9/2009 12.5 13.23 12.5 12.6 703000
1/12/2009 12.37 12.37 11.52 11.53 634400
1/13/2009 11.5 11.8 11.17 11.19 842200
1/14/2009 11.2 11.28 10.81 11.06 1081200
1/15/2009 11.05 12.15 10.9 12.15 1221200
1/16/2009 12.1 12.7 11.98 12.7 850200
1/19/2009 12.75 12.97 12.21 12.21 1063000
1/20/2009 12.21 12.35 10.9 10.9 704600
1/21/2009 10.91 11 10.28 10.7 2266200
1/22/2009 10.9 11.1 10.47 10.99 1044200
1/23/2009 10.9 11.42 10.3 11.3 1380800
1/26/2009 11.21 11.4 10.62 10.65 645400
1/27/2009 10.85 11.5 10.65 11.38 1301400
1/28/2009 11.6 12.45 11.59 12.24 1209800
1/29/2009 12 12.12 11.52 12.1 440400
1/30/2009 12.09 12.35 11.66 12.35 1996200
2/2/2009 12 13.13 11.6 12.6 1711400
2/3/2009 12.4 13.1 12.38 12.75 2863400
2/4/2009 12.89 13.49 12.3 12.51 3081600
2/5/2009 12.55 13.1 12.41 12.41 2054000
2/6/2009 12.5 13.5 12.3 12.86 1044400
 2/9/2009 12.74 13.39 12.68 13.09 1032600
2/10/2009 13.01 13.52 12.51 12.7 1444600
2/11/2009 12.7 13.1 12.5 12.8 582200
2/12/2009 12.8 13.35 12.7 12.95 911600
2/13/2009 13.51 13.51 13.13 13.2 773800
2/16/2009 13.1 13.1 12.7 12.9 228400
2/17/2009 12.65 12.65 12.01 12.01 546800
2/18/2009 12.29 12.29 11.3 11.45 1247000
2/19/2009 11.55 12 11.45 11.66 1166600
2/20/2009 11.43 11.43 10.75 10.89 463200
2/23/2009 10.89 10.89 10.89 10.89 0
2/24/2009 10.89 10.89 10.89 10.89 0
2/25/2009 10.99 11.5 10.6 11.3 506000
2/26/2009 11.2 12 11.12 11.12 2416600
2/27/2009 11 11 10.5 10.5 1340800
3/2/2009 10.55 10.55 9.84 9.95 925200
3/3/2009 9.86 10.2 9.57 10.11 973400
3/4/2009 10.3 10.8 10.11 10.3 796000
3/5/2009 10.5 10.5 9.51 10.35 1079800
3/6/2009 10.3 10.65 9.9 10 865200
3/9/2009 9.9 10.32 9.72 10.1 683600
3/10/2009 10.32 10.68 10.09 10.41 1087800
3/11/2009 10.69 10.69 9.62 10.15 1849800
3/12/2009 10.15 10.44 9.85 10.41 997000
3/13/2009 10.5 10.77 10.08 10.08 1210400
3/16/2009 10.25 10.39 10.05 10.38 886800
3/17/2009 10.39 10.68 10.2 10.6 796600
3/18/2009 10.59 11.59 10.59 11.58 1146200
3/19/2009 11.85 12.25 11.85 12.2 1227800
3/20/2009 12.23 12.5 11.9 12.37 1072400
3/23/2009 12.51 13.35 12.51 13.2 1679000
3/24/2009 13.19 13.3 12.75 13.3 1339400
3/25/2009 13.4 13.85 12.57 13.16 2153600
3/26/2009 13.48 14.03 13.1 13.65 2483400
3/27/2009 13.7 13.7 12.91 13.1 2431800
3/30/2009 12.9 13.09 12.8 12.99 999800
3/31/2009 13.2 13.2 12.86 12.94 1074800
4/1/2009 12.94 13.22 12.91 13.1 1438600
4/2/2009 13.48 14.5 13.4 14.4 4266400
4/3/2009 14.5 15.49 14.46 15.4 1352400
4/6/2009 15.5 15.5 14.73 15.36 2253600
4/7/2009 14.96 15.7 14.96 15.12 932000
4/8/2009 15.32 16.48 15.22 16 1335400
4/9/2009 16.11 16.99 15.35 15.79 1339000
4/10/2009 15.79 15.79 15.79 15.79 0
4/13/2009 15.9 16.3 15.42 16.2 1405600
4/14/2009 16.2 16.25 15.38 15.7 3289200
4/15/2009 15.45 15.7 15.21 15.5 501800
4/16/2009 15.85 16.79 15.84 16.79 2277600
4/17/2009 16.7 16.7 16 16.69 2130000
4/20/2009 16.27 16.27 15.62 15.84 1207800
4/21/2009 15.84 15.84 15.84 15.84 0
4/22/2009 15.95 16.25 15.61 16.1 1147600
4/23/2009 16.29 17.23 16.15 17.09 1483000
4/24/2009 17.5 18.5 17.5 18.26 3717400
4/27/2009 18.61 19.6 18.06 18.85 2531800
4/28/2009 18.5 18.98 18.16 18.37 1656200
4/29/2009 18.45 20.26 18.35 19.75 2532000
4/30/2009 19.55 20.99 19.5 20.6 2950400
5/1/2009 20.6 20.6 20.6 20.6 0
5/4/2009 20.5 22 20.5 21.5 2918400
5/5/2009 21.85 22.91 20 20.88 3059000
5/6/2009 21.82 21.9 19.7 20.2 3913000
5/7/2009 20.79 20.79 19.11 19.55 2327400
5/8/2009 19.8 20.79 19.65 20.79 2002400
5/11/2009 20.79 20.79 19.56 19.84 1469200
5/12/2009 20 20.4 19.25 19.6 3061200
5/13/2009 19.5 19.58 18.39 19.09 3857400
5/14/2009 18.91 20.12 18.75 19.65 3113200
5/15/2009 19.4 20.38 19.4 20.22 2626000
5/18/2009 20.02 21.94 20.02 21.7 2752800
5/19/2009 21.64 23.83 21.61 22.39 2700000
5/20/2009 22.42 23.09 22 22.09 10843600
5/21/2009 21.78 21.78 20.9 21.1 2100400
5/22/2009 21.1 22.09 20.91 21.9 1013600
5/25/2009 21.88 22 21.51 21.84 418400
5/26/2009 21.45 23.23 21.01 22.9 1139200
5/27/2009 23.3 24.34 22.5 23.76 2180000
5/28/2009 23.83 24.17 22.82 23.63 2644600
5/29/2009 23.5 24.2 22.3 22.46 1415400
6/1/2009 22.72 22.8 21.56 21.58 2562600
6/2/2009 21.58 21.58 20.18 20.8 2983400
6/3/2009 20.46 20.46 19.7 20 5264600
6/4/2009 20 20.75 19.73 20.7 846200
6/5/2009 21 21.39 20.11 20.3 587400
6/8/2009 19.82 20.35 19.82 20.01 1120400
6/9/2009 20.31 20.4 19.95 20.14 913600
6/10/2009 20.28 20.3 19.51 19.7 1252600
6/11/2009 19.7 19.7 19.7 19.7 0
6/12/2009 19.9 20.3 19.9 20.07 723000
6/15/2009 19.8 20.01 19.2 19.88 424600
6/16/2009 19.88 20 19.4 20 2311000
6/17/2009 19.9 20.78 19.45 20.78 2023600
6/18/2009 20.82 21.11 20.56 20.9 1216400
6/19/2009 20.99 21.18 20.4 20.99 1189800
6/22/2009 20.56 20.65 19.6 19.7 458000
6/23/2009 19.78 19.8 18.8 19.7 2725800
6/24/2009 20.27 20.27 19.44 19.6 2139800
6/25/2009 19.5 20.29 19.5 19.85 3059800
6/26/2009 19.9 20.15 19.6 19.69 496600
6/29/2009 19.78 21.7 19.78 21.59 1766200
6/30/2009 21.75 21.75 20.29 21.29 2928600
 7/1/2009 21.4 21.82 20.75 21.22 2150000
7/2/2009 21.22 21.22 20.26 20.85 2596000
7/3/2009 20.9 21.32 20.79 21 819800
7/6/2009 20.7 20.89 20.32 20.52 1742400
7/7/2009 20.8 20.8 20 20 3204400
7/8/2009 20 20.38 19.65 19.76 2530000
7/9/2009 19.76 19.76 19.76 19.76 0
7/10/2009 20 21.24 19.7 21.24 1999400
7/13/2009 21.29 21.52 20.55 20.9 2752200
7/14/2009 20.95 21.6 20.61 21.4 1794600
7/15/2009 21.6 23.39 21.6 22.85 4006000
7/16/2009 23.39 24 23.1 23.8 3826200
7/17/2009 23.8 23.91 23.22 23.25 1974000
7/20/2009 23.3 24.36 23.3 24.3 1046000
7/21/2009 24.47 25.19 24 25.19 1658200
7/22/2009 24.9 25.85 24.74 24.9 2627400
7/23/2009 25 25.99 24.94 25.6 3800400
7/24/2009 25.6 26.85 25.6 26.34 2029400
7/27/2009 26.79 27.08 26.23 26.45 1685400
7/28/2009 26.38 27.35 26.1 27.35 9182600
7/29/2009 27.18 27.2 25.41 26.1 2678200
7/30/2009 26.67 26.9 25.86 26.5 4099200
7/31/2009 26.5 27.49 26.49 26.5 1445600
8/3/2009 27.01 27.5 27 27.3 1663000
8/4/2009 26.72 27.4 26.61 27.21 1893000
8/5/2009 27.42 27.98 27 27.56 900400
8/6/2009 27.96 28.28 26.78 27.15 904600
8/7/2009 27.55 27.82 26.15 26.7 1521200
8/10/2009 26.7 27.22 26.39 27.22 1034600
8/11/2009 27.06 27.21 26.51 26.95 4529200
8/12/2009 27.48 27.65 26.61 27.24 1632800
8/13/2009 28.2 28.7 26.94 27.3 3751600
8/14/2009 27.32 27.8 26.7 26.9 2364800
8/17/2009 26.4 27.3 26 27.1 1341600
8/18/2009 27.1 27.56 26.8 27.55 1105400
8/19/2009 27.17 27.48 26.85 27.01 2099800
8/20/2009 27 27.2 26.66 27.13 1242600
8/21/2009 27.5 29 27.27 28.74 3592600
8/24/2009 29.01 30 28.7 29.45 2736000
8/25/2009 29 29.5 28.4 28.68 2489200
8/26/2009 28.81 29.3 28.32 28.94 1427600
8/27/2009 29.15 29.15 27.77 28.11 1634400
8/28/2009 28.11 28.3 27.18 28.22 1389800
8/31/2009 27.3 27.88 26.77 27.7 2096200
9/1/2009 26.5 27 25.05 25.49 7629800
9/2/2009 25.4 25.47 24.39 24.4 3105800
9/3/2009 25 25.3 24.2 24.9 2159000
9/4/2009 25 26.75 24.78 26.5 2986200
9/7/2009 26.5 26.5 26.5 26.5 0
9/8/2009 26.95 27.2 26.39 27.14 1651000
9/9/2009 27.2 27.34 26.15 27.19 1755200
 9/10/2009 13.4 13.6 13.25 13.28 2338200
9/11/2009 13.38 13.5 13.13 13.15 4770600
9/14/2009 13.15 13.85 12.87 13.8 3112400
9/15/2009 13.8 14.12 13.49 13.75 3905400
9/16/2009 14 14.15 13.6 13.6 4228800
9/17/2009 13.8 13.98 13.55 13.7 3592000
9/18/2009 13.67 14.1 13.57 13.8 2706400
9/21/2009 13.7 14.06 13.6 13.95 2998400
9/22/2009 14.02 14.3 13.88 14.2 4520000
9/23/2009 14.26 14.32 13.78 13.95 2793200
9/24/2009 13.86 14.06 13.62 14.05 2984000
9/25/2009 14.03 14.24 13.85 14.2 3108800
9/28/2009 14.18 15.03 13.87 14.9 6694000
9/29/2009 15.01 15.32 14.47 14.69 5880800
9/30/2009 14.7 14.8 14.34 14.7 3154800
10/1/2009 14.25 14.6 14.12 14.3 12937400
10/2/2009 14.09 14.25 13.66 14.14 24760000
10/5/2009 14 14.44 13.76 14.4 6972000
10/6/2009 14.4 14.89 14.4 14.85 7645200
10/7/2009 14.91 15 14.59 14.94 8224800
10/8/2009 14.87 15.45 14.75 15.37 6866400
10/9/2009 15.3 16.25 15.08 15.95 6107600
10/12/2009 15.95 15.95 15.95 15.95 0
10/13/2009 16.1 16.76 16.1 16.7 9244600
10/14/2009 16.95 17.44 16.39 17.3 8091600
10/15/2009 16.9 17.09 16.76 16.95 4717800
10/16/2009 16.89 16.9 16.02 16.44 4465800
10/19/2009 16.76 16.89 16.01 16.25 4160000
10/20/2009 15.7 15.88 15.31 15.6 6434600
10/21/2009 15.65 16.33 15.37 15.8 7122200
10/22/2009 16.23 16.28 15.55 15.9 4075000
10/23/2009 16.25 16.25 15.4 15.7 2425200
10/26/2009 15.84 15.95 15.41 15.64 2612800
10/27/2009 15.62 15.62 14.11 14.75 5008600
10/28/2009 14.97 14.97 13.74 14 10681200
10/29/2009 14.29 15.2 14 15 2995600
10/30/2009 15 15.16 14 14.9 4106200
11/2/2009 14.9 14.9 14.9 14.9 0
11/3/2009 14.2 14.94 13.9 14.75 6317000
11/4/2009 14.9 15.56 14.75 15.25 3039600
11/5/2009 15.11 15.65 15.08 15.5 4716000
11/6/2009 15.62 15.85 15.02 15.65 3707800
11/9/2009 15.85 16.33 15.8 16.3 4390000
11/10/2009 16.33 16.6 15.83 16.13 2249000
11/11/2009 16.4 16.59 15.89 16.1 5681200
11/12/2009 16.17 16.78 15.9 15.9 8821600
11/13/2009 16.18 16.71 15.95 16.5 4716400
11/16/2009 16.85 17.1 16.72 17 2913000
11/17/2009 16.9 16.94 16.36 16.44 5302600
11/18/2009 16.59 16.8 16.03 16.33 6791000
11/19/2009 16.2 16.48 15.72 16.15 4573800
11/20/2009 16.15 16.15 16.15 16.15 0
11/23/2009 16.3 16.95 15.93 16.95 6338000
11/24/2009 16.85 17.41 16.57 17.41 4810800
11/25/2009 17.3 17.59 16.96 17.59 3960600
11/26/2009 17.28 17.6 17.15 17.38 4884200
11/27/2009 17.1 17.5 16.91 17.39 6046600
11/30/2009 17.35 18 17.2 18 32372000
12/1/2009 17.85 18.8 17.71 18.31 12023000
12/2/2009 18.31 19.2 18.3 18.91 5766200
12/3/2009 19.6 19.68 18.11 18.11 6182600
12/4/2009 18.35 19.19 18 18.04 6847000
12/7/2009 18.2 18.65 18.2 18.26 4965200
12/8/2009 18.23 18.25 17.71 17.71 3681600
12/9/2009 17.87 18.05 17.48 17.5 5988400
12/10/2009 17.6 18.5 17.6 18.25 5631000
12/11/2009 18.48 18.49 17.69 17.85 3630200
12/14/2009 17.98 18.35 17.34 17.75 3699400
12/15/2009 17.75 17.8 17.15 17.41 2982800
12/16/2009 17.45 17.58 16.82 16.85 4836800
12/17/2009 16.87 17.04 16.05 16.55 6219600
12/18/2009 16.5 17.2 16.28 16.4 6320000
12/21/2009 16.73 16.93 16.29 16.3 4660800
12/22/2009 16.4 16.89 15.91 16.85 7194600
12/23/2009 16.88 17.12 16.55 17.12 4123400
12/24/2009 17.12 17.12 17.12 17.12 0
12/25/2009 17.12 17.12 17.12 17.12 0
12/28/2009 16.9 17.5 16.9 17.5 3621600
12/29/2009 17.5 17.5 17.5 17.5 0
12/30/2009 17.29 17.47 17.16 17.35 15682200
12/31/2009 17.35 17.35 17.35 17.35 0
1/4/2010 15.87 16.4 15.81 16.4 23408200
1/5/2010 16.34 16.34 15.95 16.15 12259200
1/6/2010 16 16.1 15.73 15.99 12855600
1/7/2010 15.86 16.05 15.5 15.85 10635800
1/8/2010 15.52 15.85 15.3 15.3 9201400
1/11/2010 15.38 15.55 15 15.47 11123800
1/12/2010 15.3 16.15 15.19 16.1 13217600
1/13/2010 16.18 16.31 16.01 16.3 7551800
1/14/2010 16.29 16.45 16.15 16.3 7496000
1/15/2010 16.1 16.33 15.73 16.33 9048200
1/18/2010 16.2 16.6 16.16 16.2 2916000
1/19/2010 15.93 16.09 15.8 15.8 6580200
1/20/2010 15.71 15.74 15.22 15.5 6047800
1/21/2010 15.56 15.77 15.02 15.21 5292400
1/22/2010 15.1 15.47 15.1 15.4 3844600
1/25/2010 15.4 15.4 15.4 15.4 0
1/26/2010 15.15 15.6 14.57 15.49 7841400
1/27/2010 15.49 15.59 15.05 15.15 4332400
1/28/2010 15.12 15.54 14.42 14.6 5514200
1/29/2010 14.63 15.04 14.62 15.01 4340600
2/1/2010 15.01 15.58 14.76 15.5 4066800
 2/2/2010 15.65 15.84 15.22 15.51 4942000
2/3/2010 15.65 15.84 15.22 15.51 9884000
2/4/2010 15.5 15.65 15.07 15.15 10193800
2/5/2010 15.18 15.3 14.54 14.6 25240200
2/8/2010 14.24 14.65 14.06 14.65 38543800
2/9/2010 14.65 14.92 14.36 14.75 21164000
2/10/2010 14.93 15.76 14.93 15.76 34188400
2/11/2010 15.93 16.28 15.57 15.95 13877200
2/12/2010 16 16.5 15.96 16.5 9366800
2/15/2010 16.37 16.51 15.97 16.2 4575400
2/16/2010 16.2 16.2 16.2 16.2 0
2/17/2010 16.49 17.07 16.29 16.9 8148600
2/18/2010 16.85 17.2 16.41 17.15 8007800
2/19/2010 16.94 17.28 16.88 16.99 8770600
2/22/2010 17.04 17.24 16.4 16.4 6343200
2/23/2010 16.3 16.42 15.89 16 7129400
2/24/2010 16.1 16.3 15.72 15.97 3953200
2/25/2010 15.64 15.92 15.48 15.87 8034800
2/26/2010 15.9 16.17 15.63 16.17 5739400
3/1/2010 16.4 16.9 16.31 16.8 5458800
3/2/2010 17 17.03 16.81 16.95 4945000
3/3/2010 17 17 16.17 16.5 7182600
3/4/2010 16.55 16.59 16 16.05 3562800
3/5/2010 16.35 16.62 15.96 16.05 8251600
3/8/2010 16.15 16.55 15.55 15.91 4752000
3/9/2010 15.8 16.44 15.72 16.3 4722200
3/10/2010 16.4 16.9 16.3 16.9 6393200
3/11/2010 16.88 17.17 16.6 16.8 10483800
3/12/2010 16.95 17.1 16.54 16.6 6095000
3/15/2010 16.53 16.75 15.95 16.13 8210200
3/16/2010 16.4 16.54 16.16 16.5 5088000
3/17/2010 16.76 16.76 16.24 16.5 6982000
3/18/2010 16.45 16.92 16.2 16.38 9728600
3/19/2010 16.55 16.99 16.26 16.35 10566000
3/22/2010 16.2 16.68 15.91 16.49 6521200
3/23/2010 16.65 16.8 16.22 16.47 4811400
3/24/2010 16.3 16.52 16 16 5009800
3/25/2010 16.15 16.33 16.02 16.31 5939800
3/26/2010 16.26 16.47 16.03 16.34 7641200
3/29/2010 16.33 16.5 15.54 15.58 8802600
3/30/2010 15.71 15.91 14.85 14.92 11353200
3/31/2010 14.87 15.08 14.08 14.81 19845200
4/1/2010 15.05 15.63 14.96 15.45 9029600
4/2/2010 15.45 15.45 15.45 15.45 0
4/5/2010 15.59 15.7 15.19 15.22 6282800
4/6/2010 15.1 15.14 14.75 14.9 10161400
4/7/2010 14.9 14.9 14.35 14.45 8682400
4/8/2010 14.35 15.35 14.31 15.26 9420800
4/9/2010 15.2 15.3 14.77 14.9 4918600
4/12/2010 14.9 15.18 14.9 14.9 6303600
4/13/2010 15.11 15.3 15.01 15.21 8581800
4/14/2010 15.12 15.63 15.04 15.53 14104600
4/15/2010 15.51 15.53 15.13 15.22 6841200
4/16/2010 15.1 15.1 14.44 14.86 8171400
4/19/2010 14.68 15.13 14.65 15.13 5563000
4/20/2010 15.11 15.65 15.1 15.63 10816400
4/21/2010 15.63 15.63 15.63 15.63 0
4/22/2010 15.44 15.97 15.13 15.89 9027400
4/23/2010 15.8 16.01 15.35 15.64 5753000
4/26/2010 15.61 15.81 15.28 15.4 1997400
4/27/2010 15.23 15.37 14.76 14.93 6721000
4/28/2010 15.04 15.14 14.59 14.8 3316200
4/29/2010 14.98 15.5 14.77 15.45 7831200
4/30/2010 15.33 15.98 15.1 15.96 12830600
5/3/2010 16.19 16.69 15.73 16.45 9088400
5/4/2010 17 17.1 15.72 16.41 34313600
5/5/2010 16.2 16.45 15.8 16 13495200
5/6/2010 15.84 16.25 14.42 15.25 18922800
5/7/2010 15.5 15.5 14.26 14.58 10412800
5/10/2010 15.75 15.79 15.2 15.7 10745000
5/11/2010 15.42 15.96 15.42 15.6 12190800
5/12/2010 15.6 16 15.6 16 5913400
5/13/2010 15.78 16.1 15.45 15.45 3978200
5/14/2010 15.29 15.29 14.45 14.49 10966800
5/17/2010 14.6 14.74 13.82 14 7400400
5/18/2010 14.29 14.38 13.09 13.32 13975200
5/19/2010 13.12 13.35 12.52 12.9 14854800
5/20/2010 12.4 14.14 12.32 13.91 21236200
5/21/2010 13.84 14.6 13.5 14.48 12664800
5/24/2010 14.33 14.82 14 14.05 7287600
5/25/2010 13.63 14.4 13.4 14.39 13658800
5/26/2010 14.41 14.9 14.41 14.9 12190400
5/27/2010 15.18 15.9 15.07 15.9 11545800
5/28/2010 15.9 15.9 15.9 15.9 0
5/31/2010 15.89 15.89 15.09 15.31 5258000
6/1/2010 14.9 15.45 14.83 15 6852000
6/2/2010 15.01 15.61 14.97 15.52 10472600
6/3/2010 15.52 15.52 15.52 15.52 0
6/4/2010 15.17 15.25 14.69 14.88 7448600
6/7/2010 14.81 15.02 14.62 14.78 6307200
6/8/2010 14.9 15.04 14.61 14.95 4868600
6/9/2010 15.1 15.33 14.82 14.85 12234800
6/10/2010 15.24 15.8 15.2 15.8 17673800
6/11/2010 15.74 16.26 15.61 15.85 24577000
6/14/2010 16.01 16.38 15.85 15.99 15461200
6/15/2010 16 16.35 15.98 16.35 7666600
6/16/2010 16.21 16.32 15.9 16.06 15603000
6/17/2010 16.09 16.39 15.9 16.39 12997200
6/18/2010 16.4 16.56 15.98 15.98 16498000
6/21/2010 16.18 16.35 15.84 15.97 8132000
6/22/2010 16 16.2 15.89 16.13 14969000
6/23/2010 16.2 16.38 15.97 16.38 8182400
6/24/2010 16.2 16.31 15.75 15.82 7301400
6/25/2010 15.81 16.14 15.81 16.1 6606600
6/28/2010 16.19 16.34 16.01 16.01 6313600
6/29/2010 15.86 15.86 15.14 15.3 12328400
6/30/2010 15.22 15.6 15.07 15.24 9551400
7/1/2010 15.14 15.48 14.82 15.48 5897400
7/2/2010 15.33 15.74 15.11 15.72 5909000
7/5/2010 15.55 15.88 15.5 15.55 4321600
7/6/2010 15.79 16.21 15.79 16.21 8485800
7/7/2010 16.21 16.74 16.19 16.67 10519600
7/8/2010 16.65 16.81 16.05 16.81 9620400
7/9/2010 16.81 16.81 16.81 16.81 0
7/12/2010 16.97 16.97 16.4 16.54 5309600
7/13/2010 16.85 17.21 16.8 17.2 16399800
7/14/2010 17 17.59 17 17.45 15305600
7/15/2010 17.59 18.22 17.48 17.95 20918000
7/16/2010 17.7 17.88 17.34 17.5 10717000
7/19/2010 17.64 18.03 17.61 17.65 9046600
7/20/2010 17.5 17.55 17 17.25 11587800
7/21/2010 17.21 17.72 17.21 17.5 6916800
7/22/2010 17.79 18.08 17.7 17.9 13233800
7/23/2010 17.85 18.26 17.71 18.25 6337800
7/26/2010 18.19 18.5 18.03 18.39 5316600
7/27/2010 18.41 18.6 18.15 18.38 5165200
7/28/2010 18.12 18.39 18 18.29 7071400
7/29/2010 18.15 18.44 17.95 18 6864600
7/30/2010 17.8 18.79 17.75 18.72 8465600
8/2/2010 18.99 19 18.62 18.94 8339600
8/3/2010 18.85 18.88 18 18 6903200
8/4/2010 18.13 18.29 17.6 18.14 7091400
8/5/2010 17.83 18.09 17.76 18 4948800
8/6/2010 17.96 17.96 17.32 17.8 8739200
8/9/2010 17.89 17.97 17.51 17.75 4699200
8/10/2010 17.52 17.75 17.37 17.4 6770200
8/11/2010 17.13 17.37 16.95 17 6999400
8/12/2010 16.93 17.07 16.62 16.85 7788000
8/13/2010 16.94 17.53 16.94 17.47 8096200
8/16/2010 17.45 18.06 17.12 17.78 6306000
8/17/2010 18.15 18.65 18.15 18.31 15241800
8/18/2010 18.39 18.54 17.93 18.5 11303400
8/19/2010 18.37 18.75 18.37 18.7 7623800
8/20/2010 18.54 19.03 18.42 18.8 6318600
8/23/2010 18.71 19.24 18.45 18.62 6854600
8/24/2010 18.34 18.75 18.25 18.63 4570600
8/25/2010 18.36 18.62 18.01 18.35 6962800
8/26/2010 18.11 18.44 17.72 17.96 7149200
8/27/2010 17.99 18.46 17.46 18.1 9274400
8/30/2010 17.9 18.14 17.4 17.6 3243800
8/31/2010 17.45 18.14 17.45 18.04 7928200
9/1/2010 18.2 18.88 18.1 18.7 7572200
9/2/2010 18.75 18.89 18.41 18.89 5206600
 9/3/2010 18.99 19.12 18.21 18.54 9075000
9/6/2010 18.71 18.71 18.26 18.64 2454600
9/7/2010 18.64 18.64 18.64 18.64 0
9/8/2010 18.31 18.6 18.26 18.58 4137600
9/9/2010 18.76 19 18.66 19 5428400
9/10/2010 18.95 19.12 18.76 19.12 4741200
9/13/2010 19.21 19.8 19.16 19.8 10671800
9/14/2010 19.79 20 19.7 19.85 8498000
9/15/2010 19.72 20.3 19.57 20.14 8394800
9/16/2010 20.06 20.06 19.44 19.86 4300800
9/17/2010 19.7 19.9 19.27 19.9 7438000
9/20/2010 19.9 20.29 19.62 20.28 6689000
9/21/2010 20.11 20.27 19.58 19.75 7788400
9/22/2010 19.63 20.62 19.55 20.62 9981200
9/23/2010 20.45 21.05 20.32 20.8 14201800
9/24/2010 20.83 21.59 20.45 20.6 17436200
9/27/2010 20.7 21.05 20.37 21.01 8566600
9/28/2010 21 21.14 20.55 20.85 6041800
9/29/2010 20.62 20.85 20.12 20.15 10315000
9/30/2010 20.25 20.3 19.65 20.15 20726200
10/1/2010 20.48 20.99 20.31 20.99 16962000
10/4/2010 20.85 21.29 20.7 21.01 8674000
10/5/2010 21.27 21.7 21.27 21.7 11802800
10/6/2010 21.75 22.07 21.55 21.83 9492200
10/7/2010 21.75 21.85 20.8 20.99 15275800
10/8/2010 21.11 21.53 20.9 21.4 12151600
10/11/2010 21.48 21.48 21 21.34 9716600
10/12/2010 21.34 21.34 21.34 21.34 0
10/13/2010 21.6 22.5 21.51 21.9 20865400
10/14/2010 22.04 22.73 21.63 22 12158600
10/15/2010 22.07 22.64 21.8 22.5 9085600
10/18/2010 22.25 22.66 22.01 22.43 11328800
10/19/2010 21.9 22.28 21.61 21.77 12164200
10/20/2010 21.76 22.14 21.37 21.98 8950400
10/21/2010 21.94 22.09 21.2 21.7 10029200
10/22/2010 21.98 21.98 20.92 21.1 7761600
10/25/2010 21.12 21.41 20.63 20.71 6442000
10/26/2010 20.71 21.35 20.57 21.35 7597600
10/27/2010 21.34 21.6 21.09 21.3 5279000
10/28/2010 21.59 21.67 20.99 21.18 7511400
10/29/2010 21.45 21.45 21 21.27 6983400
11/1/2010 21.41 21.97 21.25 21.69 4667200
11/2/2010 21.69 21.69 21.69 21.69 0
11/3/2010 21.82 22.29 21.7 22.2 9415000
11/4/2010 22.32 22.59 22.28 22.42 5284400
11/5/2010 11.3 11.43 11.19 11.3 4549400
11/8/2010 11.25 11.27 10.98 10.98 4558200
11/9/2010 11.07 11.07 10.37 10.53 9224000
11/10/2010 10.49 10.55 10.07 10.39 13088700
11/11/2010 10.38 10.64 10.3 10.6 7875200
11/12/2010 10.45 10.48 10.23 10.4 7555100
11/16/2010 10.25 10.57 10.05 10.35 12734700
11/17/2010 10.6 10.81 10.5 10.53 8603100
11/18/2010 10.77 10.85 10.64 10.71 12653900
11/19/2010 10.6 10.75 10.55 10.73 6253300
11/22/2010 10.61 10.74 10.33 10.66 8317200
11/23/2010 10.35 10.46 9.94 10.07 11317500
11/24/2010 10.33 10.56 10.2 10.53 11293300
11/25/2010 10.56 10.65 10.36 10.5 4584000
11/26/2010 10.28 10.4 10.08 10.18 8565100
11/29/2010 10.08 10.27 9.81 10.05 7612800
11/30/2010 10 10.39 9.88 10.39 11625600
12/1/2010 10.5 10.57 10.35 10.5 9513900
12/2/2010 10.45 10.53 10.1 10.1 9381800
12/3/2010 10.16 10.26 9.73 9.94 17419300
12/6/2010 9.9 10.1 9.77 10.1 6566000
12/7/2010 10.24 10.34 10.13 10.19 8829300
12/8/2010 10.13 10.16 9.72 9.94 12222600
12/9/2010 9.94 10.03 9.72 9.73 10057400
12/10/2010 9.8 9.9 9.51 9.6 12644100
12/13/2010 9.71 10.02 9.67 9.98 11325700
12/14/2010 9.95 9.97 9.77 9.85 5926000
12/15/2010 9.74 9.78 9.32 9.44 13102500
12/16/2010 9.57 9.57 8.97 9.12 20595400
12/17/2010 9.17 9.65 9.04 9.65 15408300
12/20/2010 9.65 9.65 9.36 9.45 12736200
12/21/2010 9.56 9.81 9.46 9.68 8321400
12/22/2010 9.59 9.95 9.5 9.95 6506000
12/23/2010 9.86 10 9.76 10 6073200
12/27/2010 9.87 9.93 9.78 9.85 3219700
12/28/2010 9.82 10.08 9.82 9.95 3999600
12/29/2010 9.95 10.24 9.95 10.19 5510200
12/30/2010 10.22 10.29 10.12 10.16 6721800
1/3/2011 10.33 10.38 10.22 10.24 5161300
1/4/2011 10.28 10.34 9.89 10 9076000
1/5/2011 9.94 10.29 9.86 10.09 7676000
1/6/2011 10.15 10.28 10.02 10.09 10210100
1/7/2011 10.1 10.26 10.05 10.25 9058900
1/10/2011 10.11 10.23 10.05 10.05 24663800
1/11/2011 10.15 10.22 10.05 10.17 10118300
1/12/2011 10.25 10.52 10.22 10.51 9218700
1/13/2011 10.57 10.59 10.43 10.55 2089400
1/14/2011 10.42 10.42 10.02 10.15 11478300
1/17/2011 10.14 10.21 10.03 10.1 4181800
1/18/2011 10.14 10.42 10.13 10.3 6153400
1/19/2011 10.3 10.39 10.08 10.13 4959100
1/20/2011 10.1 10.15 10.02 10.04 6064700
1/21/2011 10.08 10.14 9.86 9.97 8313000
1/24/2011 9.97 10.04 9.86 10 8402800
1/26/2011 9.95 10 9.38 9.39 17830800
1/27/2011 9.49 9.56 9.01 9.21 18472300
1/28/2011 9.26 9.47 8.91 9.1 17797000
1/31/2011 9.18 9.3 8.98 9.22 10632700
2/1/2011 9.35 9.73 9.28 9.67 14809500
2/2/2011 9.6 9.78 9.1 9.17 17217800
2/3/2011 9.2 9.34 9.12 9.2 10527800
2/4/2011 9.2 9.27 8.85 8.95 21643400
2/7/2011 9.06 9.07 8.76 8.87 8906600
2/8/2011 8.81 9.23 8.81 9.19 12479600
2/9/2011 9.08 9.15 8.71 8.94 9400600
2/10/2011 8.94 9.01 8.71 8.85 12639900
2/11/2011 8.89 9.3 8.82 9.25 14620300
2/14/2011 9.18 9.63 9.16 9.62 13005200
2/15/2011 9.55 9.65 9.3 9.35 10703200
2/16/2011 9.49 9.52 9.15 9.28 12589900
2/17/2011 9.33 9.41 9.1 9.19 6480900
2/18/2011 9.19 9.65 9.13 9.6 8995900
2/21/2011 9.52 9.52 9.18 9.3 7042300
2/22/2011 9.21 9.22 8.94 8.94 16035300
2/23/2011 9 9.14 8.8 9 13504400
2/24/2011 9 9.32 8.94 9.25 8781100
2/25/2011 9.35 9.49 9.15 9.19 17890800
2/28/2011 9.3 9.35 8.53 9.09 28074300
3/1/2011 9.06 9.16 8.86 8.9 13504100
3/2/2011 8.85 9.14 8.81 9.11 13393700
3/3/2011 9.22 9.35 9.1 9.28 12985400
3/4/2011 9.21 9.37 9.15 9.27 6338300
3/9/2011 9.17 9.34 9 9.12 5129900
3/10/2011 8.99 9.39 8.97 9.2 9313600
3/11/2011 9.19 9.45 9.09 9.32 14006000
3/14/2011 9.21 9.43 9.1 9.35 8881700
3/15/2011 9.1 9.44 9.05 9.34 9714000
3/16/2011 9.4 9.62 9.27 9.28 20415600
3/17/2011 9.41 9.5 9.13 9.17 10225900
3/18/2011 9.25 9.35 9.15 9.15 15738900
3/21/2011 9.28 9.32 8.94 9.05 6997900
3/22/2011 9.13 9.43 8.95 9.4 13836200
3/23/2011 9.33 9.45 9.23 9.42 6562500
3/24/2011 9.42 9.42 9.12 9.2 9007100
3/25/2011 9.26 9.42 9.14 9.32 8090100
3/28/2011 9.29 9.4 9.17 9.19 6045300
3/29/2011 9.22 9.27 9.05 9.06 6652800
3/30/2011 9.13 9.18 9 9.07 11362400
3/31/2011 9.08 9.16 9.03 9.16 7623000
4/1/2011 9.2 9.45 9.18 9.45 16201600
4/4/2011 9.5 9.66 9.4 9.56 8509900
4/5/2011 9.5 9.81 9.48 9.71 10772000
4/6/2011 9.83 9.94 9.52 9.61 10768000
4/7/2011 9.61 9.75 9.53 9.71 9334800