Date Open High Date Open High Low Close Volume
6/2/2014 1.35 1.36 6/13/2014 1.33 1.34 1.33 1.34 5923000
5/1/2014 1.33 1.36 6/12/2014 1.34 1.34 1.33 1.33 4560000
4/1/2014 1.34 1.37 6/11/2014 1.34 1.34 1.33 1.34 4760000
3/3/2014 1.33 1.36 6/10/2014 1.35 1.35 1.34 1.34 7129000
2/3/2014 1.38 1.43 6/9/2014 1.35 1.35 1.34 1.35 5002000
1/1/2014 1.5 1.51 6/6/2014 1.34 1.35 1.34 1.34 10994000
12/2/2013 1.48 1.52 6/5/2014 1.35 1.35 1.34 1.34 9743000
11/1/2013 1.52 1.55 6/4/2014 1.35 1.35 1.34 1.35 8467000
10/1/2013 1.44 1.53 6/3/2014 1.35 1.36 1.34 1.34 11564000
9/2/2013 1.33 1.5 6/2/2014 1.35 1.36 1.34 1.35 14554000
8/1/2013 1.34 1.41 5/30/2014 1.33 1.35 1.33 1.35 18121000
7/1/2013 1.33 1.41 5/29/2014 1.33 1.35 1.33 1.34 13756000
6/3/2013 1.43 1.44 5/28/2014 1.33 1.33 1.32 1.33 10688000
5/1/2013 1.53 1.64 5/27/2014 1.33 1.34 1.33 1.33 19160000
4/1/2013 1.49 1.58 5/26/2014 1.34 1.34 1.33 1.33 8819000
3/1/2013 1.54 1.58 5/23/2014 1.34 1.34 1.33 1.33 8676000
2/1/2013 1.54 1.64 5/22/2014 1.34 1.34 1.33 1.33 7985000
1/1/2013 1.38 1.58 5/21/2014 1.34 1.35 1.33 1.33 6976000
12/3/2012 1.27 1.39 5/20/2014 1.34 1.35 1.34 1.34 6434000
11/1/2012 1.33 1.36 5/19/2014 1.35 1.35 1.34 1.34 18770000
10/1/2012 1.37 1.38 5/16/2014 1.34 1.35 1.34 1.34 17610000
9/3/2012 1.36 1.42 5/15/2014 1.34 1.35 1.33 1.34 25260000
8/1/2012 1.3 1.39 5/14/2014 1.32 1.34 1.32 1.33 18725000
7/2/2012 1.42 1.42 5/13/2014 1.33 1.33 1.33 1.33 0
6/1/2012 1.5 1.51 5/12/2014 1.33 1.33 1.32 1.33 15258000
5/1/2012 1.72 1.75 5/9/2014 1.34 1.34 1.33 1.33 16535000
4/2/2012 1.72 1.74 5/8/2014 1.33 1.34 1.32 1.34 18984000
3/1/2012 1.62 1.77 5/7/2014 1.35 1.35 1.32 1.33 28611000
2/1/2012 1.63 1.73 5/6/2014 1.35 1.36 1.34 1.35 57524000
1/2/2012 1.51 1.66 5/5/2014 1.31 1.32 1.3 1.31 17173000
12/1/2011 1.55 1.58 5/2/2014 1.34 1.34 1.32 1.32 14666000
11/1/2011 1.71 1.77 5/1/2014 1.33 1.33 1.33 1.33 0
10/3/2011 1.51 1.8 4/30/2014 1.32 1.34 1.32 1.33 21411000
9/1/2011 1.68 1.75 4/29/2014 1.33 1.34 1.32 1.33 9543000
8/1/2011 1.93 1.95 4/28/2014 1.34 1.34 1.32 1.33 16070000
7/1/2011 1.94 1.95 4/25/2014 1.36 1.36 1.33 1.34 24956000
6/1/2011 1.99 2.03 4/24/2014 1.35 1.36 1.35 1.36 28300000
5/3/2011 2.17 2.22 4/23/2014 1.35 1.37 1.34 1.35 22764000
4/1/2011 2.05 2.26 4/22/2014 1.33 1.35 1.33 1.35 19910000
3/1/2011 1.93 2.08 4/21/2014 1.33 1.34 1.32 1.33 18766000
2/1/2011 2.04 2.16 4/18/2014 1.32 1.32 1.32 1.32 0
1/3/2011 2.2 2.25 4/17/2014 1.33 1.33 1.32 1.32 13323000
12/1/2010 2 2.22 4/16/2014 1.33 1.33 1.32 1.32 8683000
11/1/2010 2.18 2.35 4/15/2014 1.32 1.34 1.32 1.32 16326000
10/1/2010 1.88 2.29 4/14/2014 1.32 1.32 1.31 1.32 7048000
9/1/2010 1.7 2.18 4/11/2014 1.32 1.32 1.3 1.32 10462000
8/2/2010 1.27 1.69 4/10/2014 1.32 1.33 1.32 1.32 8736000
7/1/2010 1.17 1.29 4/9/2014 1.32 1.33 1.31 1.32 20839000
6/1/2010 1.05 1.2 4/8/2014 1.3 1.32 1.3 1.31 20788000
5/3/2010 0.94 1.07 4/7/2014 1.31 1.32 1.29 1.3 32319000
4/1/2010 0.88 0.98 4/4/2014 1.33 1.33 1.32 1.32 10536000
3/1/2010 0.9 0.98 4/3/2014 1.32 1.33 1.32 1.33 11140000
2/1/2010 1.06 1.18 4/2/2014 1.32 1.33 1.3 1.31 29997000
1/4/2010 1.29 1.32 4/1/2014 1.34 1.35 1.31 1.32 18406000
12/1/2009 1.08 1.3 3/31/2014 1.34 1.35 1.33 1.34 20088000
11/2/2009 1.05 1.15 3/28/2014 1.32 1.34 1.32 1.33 31989000
10/1/2009 1.12 1.17 3/27/2014 1.3 1.32 1.3 1.32 31575000
9/1/2009 1.01 1.21 3/26/2014 1.31 1.32 1.3 1.3 21015000
8/3/2009 0.85 1.03 3/25/2014 1.31 1.31 1.3 1.3 14806000
7/1/2009 0.68 0.88 3/24/2014 1.32 1.32 1.3 1.32 14687000
6/1/2009 0.73 0.75 3/21/2014 1.3 1.32 1.3 1.32 12923000
3/20/2014 1.32 1.32 1.3 1.3 16364000
3/19/2014 1.3 1.32 1.3 1.32 15326000
3/18/2014 1.32 1.32 1.3 1.31 11784000
3/17/2014 1.31 1.32 1.31 1.32 10233000
3/14/2014 1.33 1.33 1.31 1.32 22307000
3/13/2014 1.33 1.33 1.32 1.32 8725000
3/12/2014 1.34 1.34 1.33 1.33 13537000
3/11/2014 1.34 1.36 1.34 1.34 16916000
3/10/2014 1.34 1.35 1.33 1.34 11534000
3/7/2014 1.35 1.35 1.33 1.34 15288000
3/6/2014 1.34 1.35 1.34 1.35 13921000
3/5/2014 1.34 1.34 1.33 1.33 14651000
3/4/2014 1.33 1.35 1.32 1.33 23967000
3/3/2014 1.33 1.34 1.32 1.32 21440000
2/28/2014 1.36 1.36 1.34 1.35 16597000
2/27/2014 1.34 1.36 1.34 1.36 10984000
2/26/2014 1.36 1.36 1.34 1.34 14819000
2/25/2014 1.36 1.37 1.35 1.35 25528000
2/24/2014 1.36 1.36 1.34 1.36 24361000
2/21/2014 1.37 1.37 1.34 1.36 53713000
2/20/2014 1.39 1.4 1.39 1.4 11799000
2/19/2014 1.4 1.4 1.38 1.38 13804000
2/18/2014 1.41 1.41 1.39 1.39 10333000
2/17/2014 1.39 1.41 1.39 1.4 15619000
2/14/2014 1.4 1.4 1.38 1.39 14445000
2/13/2014 1.39 1.41 1.39 1.39 17428000
2/12/2014 1.41 1.41 1.39 1.4 16199000
2/11/2014 1.42 1.42 1.4 1.4 17593000
2/10/2014 1.42 1.43 1.41 1.41 32178000
2/7/2014 1.35 1.39 1.35 1.39 20882000
2/6/2014 1.35 1.36 1.35 1.35 12468000
2/5/2014 1.35 1.36 1.34 1.35 23400000
2/4/2014 1.33 1.36 1.32 1.34 24247000
2/3/2014 1.38 1.38 1.34 1.34 30497000
1/31/2014 1.38 1.38 1.38 1.38 0
1/30/2014 1.38 1.38 1.36 1.38 34903000
1/29/2014 1.4 1.41 1.4 1.41 11427000
1/28/2014 1.4 1.4 1.38 1.4 19091000
1/27/2014 1.4 1.41 1.39 1.4 28945000
1/24/2014 1.45 1.45 1.42 1.43 20324000
1/23/2014 1.48 1.49 1.45 1.45 21084000
1/22/2014 1.47 1.49 1.47 1.48 15791000
1/21/2014 1.47 1.48 1.47 1.47 9917000
1/20/2014 1.47 1.48 1.46 1.46 15780000
1/17/2014 1.48 1.49 1.47 1.47 14227000
1/16/2014 1.5 1.5 1.49 1.49 13520000
1/15/2014 1.5 1.5 1.49 1.5 5764000
1/14/2014 1.49 1.5 1.49 1.5 15285000
1/13/2014 1.5 1.5 1.49 1.5 11812000
1/10/2014 1.49 1.5 1.48 1.49 8580000
1/9/2014 1.5 1.51 1.49 1.5 15185000
1/8/2014 1.49 1.5 1.49 1.49 5321000
1/7/2014 1.49 1.5 1.49 1.49 8966000
1/6/2014 1.48 1.51 1.48 1.49 10558000
1/3/2014 1.5 1.5 1.48 1.48 6477000
1/2/2014 1.5 1.5 1.49 1.5 7604000
1/1/2014 1.5 1.5 1.5 1.5 0
12/31/2013 1.49 1.5 1.49 1.5 22657000
12/30/2013 1.48 1.49 1.47 1.47 7186000
12/27/2013 1.48 1.48 1.47 1.47 5786000
12/26/2013 1.47 1.48 1.47 1.48 2616000
12/25/2013 1.47 1.47 1.47 1.47 0
12/24/2013 1.48 1.48 1.46 1.47 4080000
12/23/2013 1.47 1.47 1.46 1.47 5660000
12/20/2013 1.46 1.47 1.45 1.47 8173000
12/19/2013 1.48 1.48 1.44 1.45 11607000
12/18/2013 1.44 1.48 1.43 1.47 18903000
12/17/2013 1.47 1.48 1.45 1.46 6693000
12/16/2013 1.44 1.46 1.43 1.46 9405000
12/13/2013 1.45 1.46 1.44 1.46 9004000
12/12/2013 1.43 1.47 1.42 1.46 12323000
12/11/2013 1.46 1.47 1.45 1.45 13892000
12/10/2013 1.48 1.49 1.45 1.46 13664000
12/9/2013 1.5 1.5 1.48 1.48 16731000
12/6/2013 1.48 1.5 1.48 1.49 15551000
12/5/2013 1.5 1.5 1.48 1.49 29292000
12/4/2013 1.5 1.51 1.49 1.5 19675000
12/3/2013 1.51 1.52 1.5 1.5 11213000
12/2/2013 1.48 1.52 1.48 1.51 21701000
11/29/2013 1.48 1.49 1.47 1.47 18263000
11/28/2013 1.49 1.5 1.49 1.49 8831000
11/27/2013 1.48 1.49 1.46 1.48 18259000
11/26/2013 1.47 1.47 1.46 1.47 13681000
11/25/2013 1.45 1.47 1.45 1.46 12078000
11/22/2013 1.43 1.45 1.43 1.43 8449000
11/21/2013 1.45 1.45 1.42 1.42 18461000
11/20/2013 1.44 1.46 1.44 1.45 9030000
11/19/2013 1.46 1.46 1.44 1.45 9304000
11/18/2013 1.46 1.47 1.45 1.46 11245000
11/15/2013 1.44 1.46 1.43 1.44 11690000
11/14/2013 1.45 1.46 1.43 1.44 8161000
11/13/2013 1.47 1.47 1.44 1.45 8839000
11/12/2013 1.44 1.48 1.43 1.46 19479000
11/11/2013 1.47 1.47 1.43 1.43 25140000
11/8/2013 1.47 1.47 1.45 1.46 25513000
11/7/2013 1.51 1.51 1.47 1.47 25139000
11/6/2013 1.53 1.53 1.49 1.51 24539000
11/5/2013 1.53 1.55 1.52 1.53 38557000
11/4/2013 1.51 1.52 1.5 1.51 10358000
11/1/2013 1.52 1.52 1.5 1.51 10896000
10/31/2013 1.52 1.53 1.52 1.52 29625000
10/30/2013 1.52 1.52 1.51 1.52 21729000
10/29/2013 1.51 1.52 1.5 1.52 17422000
10/28/2013 1.5 1.53 1.5 1.51 18862000
10/25/2013 1.53 1.53 1.5 1.5 16232000
10/24/2013 1.52 1.53 1.51 1.52 22419000
10/23/2013 1.51 1.52 1.5 1.51 17969000
10/22/2013 1.5 1.51 1.5 1.5 28184000
10/21/2013 1.49 1.5 1.47 1.5 33000000
10/18/2013 1.48 1.48 1.47 1.47 8316000
10/17/2013 1.48 1.48 1.46 1.47 11674500
10/16/2013 1.46 1.48 1.46 1.47 18509000
10/15/2013 1.45 1.45 1.45 1.45 0
10/14/2013 1.46 1.47 1.43 1.45 6163000
10/11/2013 1.48 1.49 1.47 1.47 15917000
10/10/2013 1.46 1.47 1.46 1.47 13828000
10/9/2013 1.45 1.47 1.45 1.46 7604000
10/8/2013 1.43 1.47 1.42 1.46 23926000
10/7/2013 1.43 1.44 1.42 1.43 8297000
10/4/2013 1.42 1.44 1.41 1.42 12342000
10/3/2013 1.43 1.44 1.41 1.42 12618000
10/2/2013 1.45 1.46 1.43 1.43 7207000
10/1/2013 1.44 1.46 1.43 1.44 7379000
9/30/2013 1.45 1.46 1.43 1.43 19935000
9/27/2013 1.47 1.48 1.47 1.47 12765000
9/26/2013 1.45 1.47 1.45 1.47 13908000
9/25/2013 1.47 1.47 1.45 1.45 12192000
9/24/2013 1.46 1.48 1.45 1.46 9630000
9/23/2013 1.45 1.47 1.44 1.45 10180000
9/20/2013 1.47 1.47 1.45 1.45 12548000
9/19/2013 1.49 1.5 1.46 1.47 31490000
9/18/2013 1.46 1.47 1.46 1.46 13789000
9/17/2013 1.47 1.47 1.45 1.46 9537000
9/16/2013 1.46 1.47 1.45 1.47 15916000
9/13/2013 1.47 1.47 1.43 1.45 23712000
9/12/2013 1.45 1.48 1.44 1.47 47391000
9/11/2013 1.46 1.47 1.43 1.45 52347000
9/10/2013 1.39 1.41 1.38 1.39 52531000
9/9/2013 1.35 1.38 1.34 1.37 28495000
9/6/2013 1.33 1.34 1.33 1.34 5480000
9/5/2013 1.33 1.34 1.33 1.33 4733000
9/4/2013 1.35 1.35 1.32 1.33 16912000
9/3/2013 1.34 1.35 1.33 1.35 15020000
9/2/2013 1.33 1.34 1.32 1.34 14083000
8/30/2013 1.33 1.33 1.3 1.32 23914000
8/29/2013 1.32 1.33 1.31 1.31 14892000
8/28/2013 1.32 1.32 1.29 1.3 38454000
8/27/2013 1.34 1.35 1.33 1.34 24057000
8/26/2013 1.35 1.36 1.35 1.35 11013000
8/23/2013 1.36 1.36 1.35 1.35 8801000
8/22/2013 1.34 1.36 1.34 1.36 15338000
8/21/2013 1.37 1.38 1.35 1.35 10480000
8/20/2013 1.4 1.4 1.37 1.37 27864000
8/19/2013 1.39 1.41 1.38 1.4 25279000
8/16/2013 1.37 1.4 1.37 1.39 41162000
8/15/2013 1.38 1.38 1.38 1.38 10876000
8/14/2013 1.39 1.39 1.38 1.38 11510000
8/13/2013 1.38 1.39 1.38 1.38 22445000
8/12/2013 1.38 1.39 1.38 1.38 29214000
8/9/2013 1.37 1.37 1.37 1.37 0
8/8/2013 1.37 1.37 1.37 1.37 0
8/7/2013 1.35 1.37 1.34 1.37 43639000
8/6/2013 1.34 1.35 1.33 1.34 20621000
8/5/2013 1.34 1.35 1.33 1.35 14313000
8/2/2013 1.35 1.35 1.33 1.34 13163000
8/1/2013 1.34 1.35 1.34 1.35 11011000
7/31/2013 1.34 1.35 1.33 1.33 45848000
7/30/2013 1.36 1.36 1.35 1.36 14436000
7/29/2013 1.37 1.37 1.35 1.36 17777000
7/26/2013 1.38 1.39 1.36 1.37 20676000
7/25/2013 1.38 1.41 1.37 1.37 31343000
7/24/2013 1.38 1.4 1.37 1.39 41104000
7/23/2013 1.38 1.38 1.37 1.37 33946000
7/22/2013 1.37 1.38 1.36 1.37 27915000
7/19/2013 1.35 1.36 1.35 1.36 4509000
7/18/2013 1.35 1.36 1.35 1.36 7788000
7/17/2013 1.36 1.36 1.35 1.35 10110000
7/16/2013 1.36 1.36 1.34 1.35 15923000
7/15/2013 1.36 1.37 1.34 1.35 8120000
7/12/2013 1.37 1.37 1.35 1.35 5547000
7/11/2013 1.35 1.37 1.33 1.37 13788000
7/10/2013 1.35 1.36 1.34 1.34 6472000
7/9/2013 1.35 1.36 1.34 1.35 8283000
7/8/2013 1.36 1.37 1.34 1.35 8968000
7/5/2013 1.37 1.38 1.36 1.37 9811000
7/4/2013 1.36 1.37 1.35 1.36 5249000
7/3/2013 1.37 1.38 1.35 1.35 18132000
7/2/2013 1.38 1.39 1.37 1.38 21504000
7/1/2013 1.33 1.38 1.33 1.36 27180000
6/28/2013 1.34 1.34 1.32 1.32 24208000
6/27/2013 1.34 1.35 1.32 1.32 18427000
6/26/2013 1.33 1.34 1.33 1.34 8394000
6/25/2013 1.33 1.34 1.31 1.33 23648000
6/24/2013 1.35 1.35 1.33 1.33 17813000
6/21/2013 1.33 1.36 1.32 1.36 24814000
6/20/2013 1.38 1.38 1.36 1.36 43930000
6/19/2013 1.41 1.42 1.39 1.39 12173000
6/18/2013 1.4 1.42 1.4 1.42 9598000
6/17/2013 1.39 1.41 1.39 1.41 10134000
6/14/2013 1.4 1.41 1.39 1.41 10398000
6/13/2013 1.38 1.4 1.37 1.39 18629000
6/12/2013 1.4 1.41 1.39 1.39 13051000
6/11/2013 1.4 1.41 1.4 1.41 11922000
6/10/2013 1.42 1.43 1.4 1.4 14431000
6/7/2013 1.4 1.42 1.4 1.41 18618000
6/6/2013 1.4 1.41 1.4 1.4 15383000
6/5/2013 1.42 1.43 1.41 1.42 21860000
6/4/2013 1.42 1.44 1.42 1.43 12099000
6/3/2013 1.43 1.44 1.42 1.43 10592000
5/31/2013 1.46 1.46 1.44 1.45 39340000
5/30/2013 1.47 1.48 1.45 1.47 14514000
5/29/2013 1.48 1.49 1.47 1.47 16581000
5/28/2013 1.47 1.49 1.47 1.48 10185000
5/27/2013 1.47 1.48 1.46 1.46 7126000
5/24/2013 1.48 1.48 1.48 1.48 0
5/23/2013 1.5 1.5 1.47 1.48 25064000
5/22/2013 1.5 1.51 1.5 1.5 9644000
5/21/2013 1.5 1.51 1.48 1.49 14082000
5/20/2013 1.5 1.51 1.5 1.51 6267000
5/17/2013 1.5 1.51 1.5 1.51 8588000
5/16/2013 1.51 1.51 1.5 1.5 6710000
5/15/2013 1.51 1.51 1.49 1.5 14539000
5/14/2013 1.5 1.51 1.49 1.5 12402000
5/13/2013 1.51 1.52 1.5 1.5 8726000
5/10/2013 1.5 1.52 1.5 1.51 23070000
5/9/2013 1.53 1.54 1.5 1.5 21034000
5/8/2013 1.48 1.53 1.48 1.52 57534000
5/7/2013 1.46 1.5 1.46 1.49 63255000
5/6/2013 1.49 1.5 1.45 1.46 57293000
5/3/2013 1.5 1.5 1.47 1.49 139038000
5/2/2013 1.62 1.64 1.6 1.53 131710000
5/1/2013 1.53 1.53 1.53 1.53 0
4/30/2013 1.58 1.58 1.52 1.53 43158000
4/29/2013 1.54 1.57 1.54 1.57 55224000
4/26/2013 1.5 1.53 1.5 1.52 48030000
4/25/2013 1.43 1.49 1.43 1.48 112887000
4/24/2013 1.39 1.42 1.39 1.42 31522000
4/23/2013 1.4 1.41 1.38 1.38 18694000
4/22/2013 1.39 1.41 1.39 1.4 16664000
4/19/2013 1.4 1.4 1.39 1.39 12963000
4/18/2013 1.4 1.41 1.4 1.4 15449000
4/17/2013 1.42 1.42 1.41 1.42 11941000
4/16/2013 1.42 1.42 1.4 1.42 17242000
4/15/2013 1.44 1.45 1.42 1.43 9450000
4/12/2013 1.47 1.47 1.44 1.44 7564000
4/11/2013 1.46 1.47 1.45 1.46 6388000
4/10/2013 1.46 1.46 1.44 1.46 14694000
4/9/2013 1.46 1.47 1.46 1.46 7515000
4/8/2013 1.45 1.46 1.44 1.46 9115000
4/5/2013 1.49 1.49 1.45 1.45 23132000
4/4/2013 1.49 1.5 1.49 1.49 5549000
4/3/2013 1.5 1.5 1.49 1.5 21420000
4/2/2013 1.49 1.5 1.49 1.5 12219000
4/1/2013 1.49 1.5 1.49 1.5 6204000
3/29/2013 1.5 1.5 1.5 1.5 0
3/28/2013 1.51 1.51 1.48 1.5 15310000
3/27/2013 1.5 1.52 1.5 1.5 34420000
3/26/2013 1.46 1.5 1.46 1.5 18365000
3/25/2013 1.47 1.47 1.46 1.46 7467000
3/22/2013 1.45 1.46 1.45 1.46 6512000
3/21/2013 1.46 1.47 1.46 1.46 7538000
3/20/2013 1.45 1.47 1.45 1.46 11662000
3/19/2013 1.46 1.47 1.46 1.46 8677000
3/18/2013 1.46 1.47 1.45 1.46 9121000
3/15/2013 1.48 1.49 1.46 1.48 41594000
3/14/2013 1.5 1.5 1.48 1.49 35881000
3/13/2013 1.51 1.52 1.5 1.51 21301000
3/12/2013 1.53 1.54 1.51 1.52 30709000
3/11/2013 1.53 1.54 1.52 1.53 20472000
3/8/2013 1.53 1.54 1.51 1.53 23456000
3/7/2013 1.55 1.55 1.52 1.54 26234000
3/6/2013 1.54 1.55 1.54 1.55 31942000
3/5/2013 1.51 1.54 1.51 1.52 26146000
3/4/2013 1.54 1.54 1.52 1.52 23401000
3/1/2013 1.54 1.58 1.54 1.55 19312000
2/28/2013 1.57 1.58 1.56 1.58 34017000
2/27/2013 1.56 1.57 1.53 1.53 20861000
2/26/2013 1.56 1.57 1.54 1.55 32855000
2/25/2013 1.57 1.59 1.57 1.59 55805000
2/22/2013 1.5 1.56 1.5 1.55 88512000
2/21/2013 1.52 1.54 1.5 1.5 26479000
2/20/2013 1.53 1.54 1.51 1.52 38412000
2/19/2013 1.55 1.56 1.52 1.53 60993000
2/18/2013 1.58 1.6 1.55 1.56 25808000
2/15/2013 1.6 1.61 1.57 1.58 22163000
2/14/2013 1.62 1.62 1.59 1.6 31505000
2/13/2013 1.62 1.64 1.62 1.62 49055000
2/12/2013 1.6 1.6 1.6 1.6 0
2/11/2013 1.6 1.6 1.6 1.6 0
2/8/2013 1.55 1.61 1.55 1.6 100096000
2/7/2013 1.54 1.57 1.54 1.55 56397000
2/6/2013 1.54 1.54 1.52 1.54 16140000
2/5/2013 1.52 1.54 1.51 1.53 21047000
2/4/2013 1.53 1.55 1.52 1.52 39558000
2/1/2013 1.54 1.54 1.51 1.52 30392000
1/31/2013 1.49 1.58 1.49 1.55 146350000
1/30/2013 1.48 1.48 1.46 1.47 17970000
1/29/2013 1.48 1.49 1.47 1.47 30838000
1/28/2013 1.45 1.5 1.45 1.48 77016000
1/25/2013 1.45 1.46 1.44 1.45 13356000
1/24/2013 1.45 1.45 1.43 1.44 18929000
1/23/2013 1.44 1.46 1.44 1.45 15550000
1/22/2013 1.46 1.47 1.44 1.44 29781000
1/21/2013 1.45 1.48 1.45 1.46 35207000
1/18/2013 1.45 1.46 1.44 1.45 13616000
1/17/2013 1.45 1.46 1.44 1.44 16661000
1/16/2013 1.46 1.46 1.43 1.45 17262000
1/15/2013 1.46 1.46 1.43 1.46 31712000
1/14/2013 1.47 1.47 1.45 1.47 18507000
1/11/2013 1.48 1.48 1.45 1.46 17577000
1/10/2013 1.48 1.49 1.46 1.48 25247000
1/9/2013 1.46 1.49 1.46 1.48 45303000
1/8/2013 1.46 1.47 1.45 1.46 22501000
1/7/2013 1.46 1.47 1.46 1.46 21472000
1/4/2013 1.48 1.48 1.45 1.47 37021000
1/3/2013 1.46 1.48 1.46 1.47 70891000
1/2/2013 1.39 1.45 1.39 1.45 91041000
1/1/2013 1.38 1.38 1.38 1.38 0
12/31/2012 1.39 1.39 1.37 1.38 23090000
12/28/2012 1.39 1.39 1.38 1.39 19748000
12/27/2012 1.38 1.39 1.38 1.38 28776000
12/26/2012 1.35 1.38 1.35 1.38 14627000
12/25/2012 1.36 1.36 1.36 1.36 0
12/24/2012 1.37 1.37 1.36 1.36 4531000
12/21/2012 1.38 1.38 1.35 1.36 15216000
12/20/2012 1.36 1.37 1.35 1.37 23203000
12/19/2012 1.37 1.38 1.37 1.37 19610000
12/18/2012 1.38 1.38 1.36 1.36 18540000
12/17/2012 1.38 1.39 1.36 1.36 32782000
12/14/2012 1.34 1.37 1.34 1.37 43112000
12/13/2012 1.31 1.35 1.3 1.35 54828000
12/12/2012 1.3 1.31 1.29 1.3 21477000
12/11/2012 1.28 1.3 1.28 1.29 29033000
12/10/2012 1.26 1.28 1.25 1.27 28329000
12/7/2012 1.24 1.25 1.24 1.25 19488000
12/6/2012 1.24 1.25 1.23 1.24 27981000
12/5/2012 1.23 1.25 1.23 1.24 43836000
12/4/2012 1.24 1.24 1.23 1.23 24474000
12/3/2012 1.27 1.28 1.24 1.24 26679000
11/30/2012 1.26 1.3 1.26 1.28 53898000
11/29/2012 1.23 1.25 1.23 1.25 21338000
11/28/2012 1.25 1.25 1.22 1.22 17115000
11/27/2012 1.25 1.25 1.24 1.24 11299000
11/26/2012 1.23 1.24 1.22 1.24 16187000
11/23/2012 1.23 1.24 1.22 1.22 11203000
11/22/2012 1.23 1.24 1.22 1.24 6761000
11/21/2012 1.24 1.24 1.22 1.22 10211000
11/20/2012 1.24 1.25 1.22 1.23 17958000
11/19/2012 1.23 1.25 1.23 1.23 33231000
11/16/2012 1.2 1.23 1.2 1.22 25096000
11/15/2012 1.2 1.21 1.18 1.21 47756000
11/14/2012 1.2 1.24 1.2 1.21 33968000
11/13/2012 1.24 1.24 1.24 1.24 0
11/12/2012 1.23 1.25 1.23 1.24 24526000
11/9/2012 1.25 1.26 1.23 1.24 41285000
11/8/2012 1.27 1.27 1.25 1.26 45526000
11/7/2012 1.29 1.29 1.26 1.28 36966000
11/6/2012 1.31 1.31 1.29 1.29 23297000
11/5/2012 1.31 1.31 1.29 1.31 34993000
11/2/2012 1.35 1.36 1.32 1.32 39307000
11/1/2012 1.33 1.35 1.32 1.35 26281000
10/31/2012 1.33 1.33 1.32 1.33 17065000
10/30/2012 1.33 1.33 1.32 1.32 5036000
10/29/2012 1.32 1.34 1.32 1.32 21279000
10/26/2012 1.32 1.32 1.32 1.32 0
10/25/2012 1.32 1.33 1.32 1.32 8179000
10/24/2012 1.32 1.33 1.32 1.32 11549000
10/23/2012 1.32 1.33 1.32 1.32 8718000
10/22/2012 1.32 1.33 1.31 1.32 11054000
10/19/2012 1.33 1.33 1.32 1.33 9981000
10/18/2012 1.33 1.33 1.32 1.33 13429000
10/17/2012 1.33 1.34 1.32 1.32 10532000
10/16/2012 1.33 1.34 1.32 1.32 17989000
10/15/2012 1.31 1.34 1.3 1.33 20538000
10/12/2012 1.31 1.33 1.31 1.31 15394000
10/11/2012 1.32 1.33 1.31 1.32 13584000
10/10/2012 1.33 1.33 1.32 1.33 14379000
10/9/2012 1.35 1.35 1.33 1.34 21439000
10/8/2012 1.36 1.37 1.34 1.35 18199000
10/5/2012 1.36 1.37 1.36 1.36 8890000
10/4/2012 1.35 1.36 1.35 1.36 11336000
10/3/2012 1.37 1.37 1.35 1.35 17767000
10/2/2012 1.38 1.38 1.37 1.37 10924000
10/1/2012 1.37 1.38 1.36 1.37 8523000
9/28/2012 1.38 1.39 1.37 1.37 17525000
9/27/2012 1.38 1.39 1.37 1.38 11100000
9/26/2012 1.38 1.38 1.38 1.38 10862000
9/25/2012 1.38 1.39 1.38 1.38 18777000
9/24/2012 1.4 1.4 1.38 1.38 18359000
9/21/2012 1.4 1.41 1.39 1.4 25366000
9/20/2012 1.41 1.42 1.39 1.4 34773000
9/19/2012 1.38 1.42 1.37 1.41 53108000
9/18/2012 1.4 1.4 1.38 1.38 34710000
9/17/2012 1.38 1.42 1.38 1.4 69147000
9/14/2012 1.38 1.39 1.38 1.38 34588000
9/13/2012 1.38 1.38 1.37 1.37 27850000
9/12/2012 1.39 1.39 1.38 1.38 32722000
9/11/2012 1.35 1.39 1.34 1.38 69310000
9/10/2012 1.36 1.36 1.35 1.35 15580000
9/7/2012 1.35 1.36 1.34 1.35 20851000
9/6/2012 1.34 1.35 1.31 1.33 47505000
9/5/2012 1.36 1.36 1.34 1.35 30646000
9/4/2012 1.37 1.37 1.36 1.36 11194000
9/3/2012 1.36 1.37 1.36 1.37 10943000
8/31/2012 1.37 1.37 1.35 1.37 32923000
8/30/2012 1.36 1.36 1.35 1.35 25492000
8/29/2012 1.36 1.37 1.36 1.36 26501000
8/28/2012 1.37 1.38 1.36 1.36 27465000
8/27/2012 1.38 1.39 1.37 1.37 32783000
8/24/2012 1.38 1.38 1.37 1.38 28844000
8/23/2012 1.35 1.39 1.35 1.38 102226000
8/22/2012 1.35 1.35 1.33 1.34 19974000
8/21/2012 1.37 1.38 1.36 1.36 23319000
8/20/2012 1.36 1.36 1.36 1.36 0
8/17/2012 1.36 1.37 1.35 1.36 52966000
8/16/2012 1.33 1.38 1.33 1.35 149305000
8/15/2012 1.28 1.34 1.26 1.31 96846000
8/14/2012 1.25 1.28 1.25 1.28 55544000
8/13/2012 1.24 1.26 1.24 1.25 102119000
8/10/2012 1.28 1.29 1.27 1.28 42495000
8/9/2012 1.27 1.27 1.27 1.27 0
8/8/2012 1.32 1.32 1.26 1.27 55429000
8/7/2012 1.31 1.31 1.28 1.3 31529000
8/6/2012 1.33 1.34 1.3 1.3 42784000
8/3/2012 1.29 1.32 1.28 1.31 42024000
8/2/2012 1.29 1.3 1.28 1.29 22077000
8/1/2012 1.3 1.3 1.28 1.29 31871000
7/31/2012 1.29 1.32 1.28 1.3 60815000
7/30/2012 1.25 1.33 1.24 1.32 118578000
7/27/2012 1.24 1.25 1.23 1.23 46252000
7/26/2012 1.28 1.28 1.22 1.22 144623000
7/25/2012 1.28 1.29 1.28 1.28 31711000
7/24/2012 1.29 1.3 1.29 1.29 35089000
7/23/2012 1.31 1.32 1.28 1.28 45991000
7/20/2012 1.32 1.33 1.3 1.32 28062000
7/19/2012 1.32 1.33 1.3 1.31 35189000
7/18/2012 1.35 1.36 1.3 1.31 60413000
7/17/2012 1.36 1.38 1.34 1.35 58460000
7/16/2012 1.38 1.38 1.36 1.36 26585000
7/13/2012 1.37 1.38 1.36 1.37 29702000
7/12/2012 1.39 1.39 1.37 1.37 38363000
7/11/2012 1.38 1.39 1.38 1.38 26749000
7/10/2012 1.39 1.39 1.38 1.39 30814000
7/9/2012 1.38 1.39 1.38 1.38 32524000
7/6/2012 1.4 1.41 1.39 1.4 21735000
7/5/2012 1.39 1.41 1.38 1.4 32262000
7/4/2012 1.4 1.4 1.39 1.39 30761000
7/3/2012 1.41 1.41 1.38 1.39 51670000
7/2/2012 1.42 1.42 1.4 1.41 28129000
6/29/2012 1.39 1.42 1.38 1.41 57956000
6/28/2012 1.41 1.41 1.38 1.38 66763000
6/27/2012 1.41 1.42 1.4 1.4 36103000
6/26/2012 1.41 1.42 1.4 1.41 30363000
6/25/2012 1.42 1.43 1.41 1.41 16519000
6/22/2012 1.4 1.44 1.4 1.43 19474000
6/21/2012 1.43 1.45 1.42 1.42 38435000
6/20/2012 1.45 1.46 1.43 1.43 31208000
6/19/2012 1.44 1.47 1.43 1.44 33042000
6/18/2012 1.47 1.48 1.45 1.45 44636000
6/15/2012 1.44 1.46 1.44 1.46 26394000
6/14/2012 1.43 1.45 1.43 1.43 22939000
6/13/2012 1.46 1.47 1.43 1.45 62615000
6/12/2012 1.45 1.47 1.44 1.46 39333000
6/11/2012 1.47 1.48 1.45 1.47 36802000
6/8/2012 1.49 1.49 1.43 1.43 55596000
6/7/2012 1.51 1.51 1.49 1.5 22716000
6/6/2012 1.47 1.5 1.47 1.5 22730000
6/5/2012 1.48 1.49 1.47 1.47 20648000
6/4/2012 1.46 1.48 1.46 1.47 24744000
6/1/2012 1.5 1.5 1.49 1.49 19430000
5/31/2012 1.49 1.51 1.49 1.5 34694000
5/30/2012 1.52 1.53 1.5 1.5 22908000
5/29/2012 1.51 1.54 1.51 1.52 18831000
5/28/2012 1.49 1.53 1.49 1.52 36688000
5/25/2012 1.5 1.51 1.49 1.5 26673000
5/24/2012 1.51 1.51 1.5 1.5 35151000
5/23/2012 1.53 1.53 1.5 1.5 37842000
5/22/2012 1.55 1.56 1.54 1.54 22990000
5/21/2012 1.53 1.54 1.53 1.54 20225000
5/18/2012 1.53 1.54 1.52 1.53 38426000
5/17/2012 1.53 1.58 1.53 1.55 36906000
5/16/2012 1.59 1.59 1.55 1.55 57142000
5/15/2012 1.59 1.6 1.58 1.59 47413000
5/14/2012 1.63 1.63 1.6 1.61 37970000
5/11/2012 1.63 1.64 1.6 1.62 101118000
5/10/2012 1.68 1.69 1.66 1.67 25604000
5/9/2012 1.71 1.72 1.69 1.69 26873000
5/8/2012 1.72 1.73 1.71 1.72 20788000
5/7/2012 1.72 1.73 1.7 1.71 33295000
5/4/2012 1.74 1.75 1.73 1.75 20148000
5/3/2012 1.75 1.75 1.74 1.74 15495000
5/2/2012 1.73 1.75 1.73 1.75 36202000
5/1/2012 1.72 1.72 1.72 1.72 0
4/30/2012 1.72 1.73 1.72 1.73 22580000
4/27/2012 1.73 1.74 1.72 1.73 34725000
4/26/2012 1.72 1.73 1.71 1.73 26416000
4/25/2012 1.72 1.72 1.7 1.71 13936000
4/24/2012 1.7 1.71 1.68 1.7 12314000
4/23/2012 1.71 1.72 1.68 1.69 15379000
4/20/2012 1.72 1.72 1.71 1.71 18547000
4/19/2012 1.72 1.72 1.7 1.72 26750000
4/18/2012 1.71 1.73 1.71 1.73 43616000
4/17/2012 1.7 1.71 1.69 1.7 16375000
4/16/2012 1.68 1.71 1.67 1.7 25147000
4/13/2012 1.7 1.72 1.68 1.68 67780000
4/12/2012 1.69 1.69 1.68 1.68 23359000
4/11/2012 1.67 1.69 1.67 1.68 23941000
4/10/2012 1.68 1.69 1.67 1.68 25901000
4/9/2012 1.67 1.67 1.66 1.66 18633000
4/6/2012 1.68 1.68 1.68 1.68 0
4/5/2012 1.66 1.7 1.66 1.68 28807000
4/4/2012 1.68 1.69 1.67 1.67 40715000
4/3/2012 1.72 1.72 1.69 1.69 45399000
4/2/2012 1.72 1.72 1.71 1.71 24002000
3/30/2012 1.72 1.72 1.71 1.71 42164000
3/29/2012 1.73 1.73 1.71 1.71 40140000
3/28/2012 1.74 1.74 1.72 1.73 21293000
3/27/2012 1.73 1.75 1.72 1.74 109215000
3/26/2012 1.75 1.75 1.71 1.71 127034000
3/23/2012 1.75 1.77 1.72 1.74 355992000
3/22/2012 1.63 1.64 1.62 1.63 26163000
3/21/2012 1.63 1.63 1.62 1.63 18551000
3/20/2012 1.63 1.64 1.62 1.63 46180000
3/19/2012 1.65 1.66 1.62 1.62 33287000
3/16/2012 1.64 1.66 1.64 1.65 58674000
3/15/2012 1.64 1.65 1.63 1.64 56553000
3/14/2012 1.61 1.65 1.61 1.65 115270000
3/13/2012 1.6 1.6 1.59 1.6 17989000
3/12/2012 1.59 1.6 1.58 1.59 16695000
3/9/2012 1.59 1.6 1.58 1.59 23498000
3/8/2012 1.59 1.6 1.59 1.59 21521000
3/7/2012 1.57 1.59 1.56 1.58 53765000
3/6/2012 1.6 1.6 1.57 1.57 38621000
3/5/2012 1.61 1.62 1.59 1.6 45902000
3/2/2012 1.62 1.62 1.61 1.61 39041000
3/1/2012 1.62 1.62 1.6 1.61 74450000
2/29/2012 1.6 1.62 1.6 1.62 72787000
2/28/2012 1.59 1.6 1.58 1.59 83651000
2/27/2012 1.63 1.63 1.59 1.59 65774000
2/24/2012 1.62 1.64 1.61 1.63 110495000
2/23/2012 1.63 1.63 1.59 1.62 217769000
2/22/2012 1.66 1.67 1.65 1.66 82769000
2/21/2012 1.69 1.7 1.65 1.67 78448000
2/20/2012 1.7 1.7 1.68 1.68 37815000
2/17/2012 1.7 1.71 1.67 1.68 78313000
2/16/2012 1.69 1.7 1.67 1.68 64901000
2/15/2012 1.7 1.72 1.69 1.71 95279000
2/14/2012 1.7 1.7 1.67 1.7 62965000
2/13/2012 1.69 1.71 1.68 1.7 77715000
2/10/2012 1.71 1.73 1.67 1.68 126615000
2/9/2012 1.69 1.72 1.67 1.71 180036000
2/8/2012 1.65 1.7 1.64 1.7 145153000
2/7/2012 1.64 1.65 1.63 1.64 67164000
2/6/2012 1.64 1.66 1.63 1.64 120019000
2/3/2012 1.62 1.64 1.61 1.62 192623000
2/2/2012 1.61 1.62 1.6 1.61 101262000
2/1/2012 1.63 1.63 1.58 1.59 123404000
1/31/2012 1.62 1.63 1.61 1.63 102036000
1/30/2012 1.62 1.62 1.6 1.61 58924000
1/27/2012 1.61 1.63 1.6 1.63 60910000
1/26/2012 1.64 1.66 1.6 1.62 91515000
1/25/2012 1.62 1.64 1.61 1.63 78144000
1/24/2012 1.6 1.6 1.6 1.6 0
1/23/2012 1.6 1.6 1.6 1.6 0
1/20/2012 1.54 1.62 1.54 1.6 240598000
1/19/2012 1.54 1.55 1.53 1.53 57593000
1/18/2012 1.54 1.57 1.53 1.53 94302000
1/17/2012 1.52 1.56 1.52 1.55 110801000
1/16/2012 1.53 1.53 1.51 1.51 39832000
1/13/2012 1.54 1.54 1.52 1.54 69813000
1/12/2012 1.53 1.55 1.53 1.53 53384000
1/11/2012 1.54 1.54 1.53 1.53 52556000
1/10/2012 1.53 1.55 1.53 1.54 34843000
1/9/2012 1.55 1.56 1.52 1.53 42919000
1/6/2012 1.54 1.57 1.54 1.57 34300000
1/5/2012 1.56 1.58 1.53 1.53 50039000
1/4/2012 1.58 1.58 1.55 1.56 41187000
1/3/2012 1.51 1.57 1.51 1.57 47431000
1/2/2012 1.51 1.51 1.51 1.51 0
12/30/2011 1.51 1.53 1.51 1.51 9501000
12/29/2011 1.51 1.52 1.5 1.52 10921000
12/28/2011 1.53 1.53 1.51 1.52 7388000
12/27/2011 1.53 1.54 1.51 1.52 7781000
12/26/2011 1.53 1.53 1.53 1.53 0
12/23/2011 1.52 1.53 1.52 1.53 13978000
12/22/2011 1.52 1.53 1.51 1.52 11516000
12/21/2011 1.53 1.53 1.51 1.53 30023000
12/20/2011 1.51 1.52 1.5 1.5 29329000
12/19/2011 1.5 1.5 1.49 1.5 25636000
12/16/2011 1.49 1.52 1.49 1.51 22632000
12/15/2011 1.48 1.5 1.48 1.5 19171000
12/14/2011 1.5 1.51 1.49 1.49 15724000
12/13/2011 1.49 1.51 1.49 1.5 30994000
12/12/2011 1.53 1.54 1.5 1.5 27139000
12/9/2011 1.52 1.53 1.51 1.52 28613000
12/8/2011 1.53 1.54 1.53 1.53 20507000
12/7/2011 1.54 1.56 1.53 1.55 39418000
12/6/2011 1.57 1.57 1.52 1.53 54849000
12/5/2011 1.57 1.58 1.55 1.57 27561000
12/2/2011 1.54 1.57 1.53 1.57 30346000
12/1/2011 1.55 1.57 1.54 1.54 69185000
11/30/2011 1.51 1.52 1.5 1.5 52768000
11/29/2011 1.5 1.52 1.49 1.5 86603000
11/28/2011 1.5 1.5 1.48 1.5 39230000
11/25/2011 1.5 1.5 1.46 1.47 91599000
11/24/2011 1.5 1.53 1.5 1.5 47884000
11/23/2011 1.52 1.52 1.5 1.5 63710000
11/22/2011 1.49 1.53 1.49 1.53 119653000
11/21/2011 1.53 1.53 1.5 1.5 95161000
11/18/2011 1.55 1.56 1.54 1.54 104498000
11/17/2011 1.58 1.6 1.57 1.57 47400000
11/16/2011 1.6 1.61 1.57 1.6 62384000
11/15/2011 1.6 1.61 1.59 1.59 37305000
11/14/2011 1.62 1.62 1.61 1.61 67445000
11/11/2011 1.6 1.62 1.54 1.6 236692000
11/10/2011 1.65 1.7 1.64 1.68 65837000
11/9/2011 1.76 1.77 1.69 1.71 94431000
11/8/2011 1.75 1.77 1.72 1.75 79069000
11/4/2011 1.73 1.75 1.72 1.73 65386000
11/3/2011 1.7 1.71 1.67 1.7 46278000
11/2/2011 1.64 1.74 1.64 1.74 84669000
11/1/2011 1.71 1.73 1.67 1.68 60497000
10/31/2011 1.79 1.79 1.72 1.74 74380000
10/28/2011 1.75 1.8 1.74 1.78 173648000
10/27/2011 1.63 1.7 1.63 1.7 123553000
10/25/2011 1.63 1.63 1.62 1.63 44668000
10/24/2011 1.64 1.64 1.62 1.62 39307000
10/21/2011 1.57 1.61 1.57 1.6 39576000
10/20/2011 1.62 1.62 1.57 1.58 52181000
10/19/2011 1.61 1.63 1.61 1.63 58837000
10/18/2011 1.62 1.62 1.58 1.59 59284000
10/17/2011 1.63 1.65 1.62 1.65 74742000
10/14/2011 1.59 1.62 1.59 1.62 50227000
10/13/2011 1.61 1.64 1.6 1.6 110769000
10/12/2011 1.58 1.6 1.57 1.6 101712000
10/11/2011 1.59 1.62 1.59 1.6 138837000
10/10/2011 1.52 1.58 1.5 1.57 98838000
10/7/2011 1.5 1.52 1.49 1.51 125002000
10/6/2011 1.47 1.49 1.46 1.48 102362000
10/5/2011 1.45 1.46 1.44 1.45 63433000
10/4/2011 1.45 1.47 1.42 1.42 119095000
10/3/2011 1.51 1.52 1.47 1.48 135742000
9/30/2011 1.6 1.61 1.53 1.54 109659000
9/29/2011 1.58 1.62 1.58 1.6 37907000
9/28/2011 1.63 1.63 1.6 1.61 64181000
9/27/2011 1.62 1.64 1.61 1.63 74593000
9/26/2011 1.64 1.64 1.55 1.61 136547000
9/23/2011 1.6 1.64 1.6 1.63 138651000
9/22/2011 1.64 1.64 1.62 1.62 63688000
9/21/2011 1.67 1.68 1.65 1.66 30272000
9/20/2011 1.64 1.68 1.64 1.68 42897000
9/19/2011 1.67 1.67 1.63 1.64 49120000
9/16/2011 1.71 1.72 1.68 1.68 80330000
9/15/2011 1.7 1.71 1.67 1.69 100585000
9/14/2011 1.68 1.69 1.63 1.67 138030000
9/13/2011 1.66 1.71 1.63 1.64 109025000
9/12/2011 1.64 1.65 1.62 1.63 85256000
9/9/2011 1.67 1.73 1.65 1.7 201717000
9/8/2011 1.65 1.69 1.62 1.69 158984000
9/7/2011 1.62 1.64 1.59 1.63 107052000
9/6/2011 1.53 1.62 1.51 1.59 112539000
9/5/2011 1.57 1.57 1.53 1.56 73786000
9/2/2011 1.63 1.66 1.6 1.62 88494000
9/1/2011 1.68 1.75 1.65 1.65 167183000
8/31/2011 1.58 1.68 1.58 1.66 161171000
8/29/2011 1.54 1.58 1.53 1.57 79103000
8/26/2011 1.53 1.55 1.52 1.53 56172000
8/25/2011 1.52 1.56 1.51 1.55 124983000
8/24/2011 1.54 1.54 1.49 1.49 144651000
8/23/2011 1.5 1.54 1.47 1.53 109658000
8/22/2011 1.52 1.55 1.46 1.5 227352000
8/19/2011 1.6 1.61 1.52 1.52 152506000
8/18/2011 1.63 1.66 1.62 1.64 58334000
8/17/2011 1.63 1.65 1.62 1.63 76561000
8/16/2011 1.68 1.7 1.62 1.63 137531000
8/15/2011 1.66 1.69 1.65 1.66 120822000
8/12/2011 1.71 1.75 1.7 1.73 143302000
8/11/2011 1.66 1.7 1.6 1.68 169452000
8/10/2011 1.73 1.75 1.68 1.69 170356000
8/8/2011 1.76 1.77 1.67 1.71 206279000
8/5/2011 1.77 1.81 1.76 1.78 159089000
8/4/2011 1.88 1.89 1.86 1.86 42733000
8/3/2011 1.87 1.88 1.85 1.87 91371000
8/2/2011 1.93 1.93 1.88 1.9 88669000
8/1/2011 1.93 1.95 1.92 1.93 88974000
7/29/2011 1.93 1.94 1.88 1.89 119462000
7/28/2011 1.9 1.95 1.9 1.93 133018000
7/27/2011 1.82 1.95 1.81 1.92 285669000
7/26/2011 1.81 1.82 1.8 1.81 28238000
7/25/2011 1.82 1.82 1.78 1.8 71969000
7/22/2011 1.81 1.83 1.8 1.83 50764000
7/21/2011 1.77 1.8 1.77 1.79 128496000
7/20/2011 1.84 1.84 1.75 1.77 214314000
7/19/2011 1.83 1.85 1.81 1.84 78830000
7/18/2011 1.86 1.86 1.83 1.84 44585000
7/15/2011 1.87 1.87 1.86 1.86 30140000
7/14/2011 1.87 1.88 1.86 1.86 22158000
7/13/2011 1.86 1.88 1.86 1.87 25497000
7/12/2011 1.88 1.88 1.84 1.86 52721000
7/11/2011 1.88 1.89 1.87 1.88 33321000
7/8/2011 1.89 1.89 1.88 1.89 58483000
7/7/2011 1.89 1.9 1.88 1.88 43384000
7/6/2011 1.89 1.9 1.88 1.89 39354000
7/5/2011 1.93 1.93 1.89 1.89 61254000
7/4/2011 1.93 1.94 1.91 1.92 44982000
7/1/2011 1.94 1.95 1.92 1.92 32638000
6/30/2011 1.92 1.95 1.92 1.93 60348000
6/29/2011 1.93 1.95 1.92 1.93 54202000
6/28/2011 1.92 1.93 1.88 1.92 62128000
6/27/2011 1.9 1.91 1.88 1.9 25229000
6/24/2011 1.89 1.93 1.88 1.93 46190000
6/23/2011 1.87 1.9 1.85 1.89 38025000
6/22/2011 1.9 1.92 1.87 1.87 62449000
6/21/2011 1.86 1.9 1.85 1.89 70688000
6/20/2011 1.85 1.88 1.84 1.84 66586000
6/17/2011 1.87 1.87 1.83 1.85 34783000
6/16/2011 1.87 1.87 1.83 1.86 78518000
6/15/2011 1.9 1.9 1.88 1.88 55246000
6/14/2011 1.9 1.92 1.88 1.9 80193000
6/13/2011 1.91 1.91 1.88 1.9 117393000
6/10/2011 1.98 1.99 1.93 1.95 101833000
6/9/2011 1.97 1.99 1.96 1.98 28854000
6/8/2011 1.99 2 1.97 1.98 34787000
6/7/2011 1.96 2 1.93 1.99 118190000
6/6/2011 1.98 1.99 1.95 1.96 49445000
6/3/2011 2.01 2.03 1.97 1.98 89714000
6/2/2011 1.98 2 1.97 2 44377000
6/1/2011 1.99 2 1.98 1.99 34230000
5/31/2011 1.99 2.01 1.99 1.99 37997000
5/30/2011 2.01 2.02 1.99 1.99 29889000
5/27/2011 2.01 2.03 2 2.02 50047000
5/26/2011 2.02 2.03 2 2.01 55614000
5/25/2011 2 2.01 1.98 2 53271000
5/24/2011 1.98 2.01 1.98 2 63728000
5/23/2011 2.01 2.02 1.98 1.98 140810000
5/20/2011 2.05 2.06 1.99 2.04 188417000
5/19/2011 2.08 2.09 2.06 2.06 54911000
5/18/2011 2.07 2.1 2.06 2.08 51602000
5/16/2011 2.08 2.09 2.06 2.08 78847000
5/13/2011 2.19 2.2 2.08 2.11 273916000
5/12/2011 2.19 2.19 2.15 2.16 71515000
5/11/2011 2.2 2.22 2.17 2.19 67394000
5/10/2011 2.17 2.2 2.17 2.19 39057000
5/9/2011 2.12 2.18 2.12 2.18 60598000
5/6/2011 2.1 2.12 2.09 2.11 32949000
5/5/2011 2.06 2.13 2.06 2.11 46494000
5/4/2011 2.11 2.11 2.06 2.08 121159000
5/3/2011 2.17 2.18 2.11 2.12 78735000
4/29/2011 2.21 2.21 2.16 2.17 34524000
4/28/2011 2.2 2.21 2.18 2.19 61662000
4/27/2011 2.25 2.26 2.17 2.17 97155000
4/26/2011 2.22 2.25 2.22 2.24 58011000
4/25/2011 2.2 2.25 2.2 2.24 127867000
4/21/2011 2.18 2.22 2.18 2.22 175677000
4/20/2011 2.15 2.18 2.14 2.18 122023000
4/19/2011 2.11 2.13 2.11 2.13 71315000
4/18/2011 2.1 2.12 2.09 2.11 74060000
4/15/2011 2.09 2.12 2.09 2.09 41993000
4/14/2011 2.09 2.11 2.08 2.09 42126000
4/13/2011 2.08 2.12 2.07 2.11 45150000
4/12/2011 2.11 2.11 2.06 2.08 73694000
4/11/2011 2.14 2.16 2.1 2.11 55584000
4/8/2011 2.12 2.16 2.11 2.15 143572000
4/7/2011 2.11 2.15 2.11 2.13 82881000
4/6/2011 2.1 2.12 2.08 2.11 41090000
4/5/2011 2.1 2.14 2.09 2.11 89192000
4/4/2011 2.06 2.1 2.06 2.09 69284000
4/1/2011 2.05 2.09 2.04 2.06 45760000
3/31/2011 2.08 2.08 2.05 2.05 54017000
3/30/2011 2.01 2.08 2 2.07 117056000
3/29/2011 2 2.01 1.98 1.99 31474000
3/28/2011 2.02 2.03 1.98 2.02 36252000
3/25/2011 2.02 2.04 2.01 2.04 69548000
3/24/2011 2 2.03 1.98 2.01 82944000
3/23/2011 1.94 2 1.93 1.99 139943000
3/22/2011 1.92 1.94 1.9 1.93 60379000
3/21/2011 1.88 1.92 1.88 1.91 52450000
3/18/2011 1.9 1.91 1.88 1.88 43445000
3/17/2011 1.87 1.9 1.87 1.88 75008000
3/16/2011 1.91 1.93 1.88 1.91 95378000
3/15/2011 1.94 1.94 1.86 1.88 203410000
3/14/2011 1.94 1.96 1.92 1.95 31825000
3/11/2011 1.98 1.98 1.94 1.96 68946000
3/10/2011 2 2 1.98 2 27500000
3/9/2011 2.01 2.03 2 2 61255000
3/8/2011 1.97 2 1.97 1.99 35494000
3/7/2011 1.98 2 1.97 1.98 48092000
3/4/2011 1.98 1.99 1.96 1.99 59973000
3/3/2011 1.94 2 1.94 1.95 92474000
3/2/2011 1.93 1.95 1.92 1.93 69313000
3/1/2011 1.93 1.97 1.92 1.96 81029000
2/28/2011 1.94 1.95 1.91 1.91 75834000
2/25/2011 1.94 1.97 1.93 1.95 70137000
2/24/2011 1.96 1.98 1.92 1.92 84074000
2/23/2011 1.93 1.99 1.88 1.98 357849000
2/22/2011 2 2 1.98 1.98 102958000
2/21/2011 2.01 2.03 1.99 2 69146000
2/18/2011 2.02 2.04 2.01 2.01 90840000
2/17/2011 2.05 2.05 2.01 2.02 61117000
2/16/2011 2 2.06 1.99 2.04 124493000
2/15/2011 2.03 2.04 1.98 1.99 170614000
2/14/2011 2.05 2.06 2.02 2.02 95660000
2/11/2011 2.03 2.06 2 2.03 114039000
2/10/2011 2.05 2.08 2.02 2.02 145282000
2/9/2011 2.09 2.1 2.04 2.07 110287000
2/8/2011 2.06 2.09 2.04 2.09 99976000
2/7/2011 2.15 2.16 2.04 2.06 168334000
2/2/2011 2.07 2.13 2.07 2.13 73287000
2/1/2011 2.04 2.05 2.03 2.05 41980000
1/31/2011 2.02 2.03 2 2.02 63829000
1/28/2011 2.06 2.06 2.02 2.04 101396000
1/27/2011 2.07 2.09 2.05 2.06 71965000
1/26/2011 2.07 2.09 2.06 2.07 77710000
1/25/2011 2.14 2.15 2.06 2.07 161790000
1/24/2011 2.16 2.18 2.12 2.12 62872000
1/21/2011 2.15 2.18 2.15 2.15 55721000
1/20/2011 2.18 2.19 2.15 2.16 81702000
1/19/2011 2.19 2.22 2.19 2.19 60508000
1/18/2011 2.17 2.21 2.17 2.19 48809000
1/17/2011 2.21 2.22 2.16 2.17 53534000
1/14/2011 2.19 2.22 2.17 2.2 55067000
1/13/2011 2.21 2.22 2.18 2.19 51535000
1/12/2011 2.19 2.22 2.18 2.2 64548000
1/11/2011 2.18 2.2 2.15 2.17 79719000
1/10/2011 2.22 2.23 2.17 2.17 72018000
1/7/2011 2.2 2.25 2.19 2.22 87694000
1/6/2011 2.2 2.22 2.2 2.22 38973000
1/5/2011 2.23 2.24 2.19 2.19 76908000
1/4/2011 2.23 2.25 2.23 2.23 75132000
1/3/2011 2.2 2.23 2.19 2.22 72484000
12/31/2010 2.19 2.2 2.18 2.19 0
12/30/2010 2.19 2.2 2.17 2.18 25783000
12/29/2010 2.19 2.22 2.18 2.2 71409000
12/28/2010 2.13 2.19 2.12 2.19 86310000
12/27/2010 2.11 2.13 2.09 2.12 29000000
12/24/2010 2.12 2.12 2.1 2.1 0
12/23/2010 2.11 2.12 2.1 2.12 29099000
12/22/2010 2.12 2.14 2.1 2.1 41108000
12/21/2010 2.1 2.13 2.09 2.11 43974000
12/20/2010 2.11 2.11 2.05 2.08 77100000
12/17/2010 2.11 2.13 2.09 2.09 2800
12/16/2010 2.12 2.13 2.08 2.09 84891000
12/15/2010 2.15 2.16 2.11 2.13 70015000
12/14/2010 2.18 2.19 2.16 2.16 54992000
12/13/2010 2.17 2.21 2.17 2.17 63114000
12/10/2010 2.2 2.2 2.14 2.17 76830000
12/9/2010 2.19 2.22 2.19 2.2 106192000
12/8/2010 2.15 2.19 2.13 2.18 135070000
12/7/2010 2.1 2.15 2.08 2.14 93849000
12/6/2010 2.1 2.14 2.1 2.1 88003000
12/3/2010 2.05 2.13 2.05 2.09 200901000
12/2/2010 2.05 2.06 2.03 2.04 76997000
12/1/2010 2 2.03 1.96 2.03 101745000
11/30/2010 2.03 2.03 1.98 1.99 97843000
11/29/2010 2 2.04 1.96 2.03 75121000
11/26/2010 2.03 2.03 2 2.01 70210000
11/25/2010 2.02 2.05 2.01 2.02 71992000
11/24/2010 1.95 2.01 1.92 2 182040000
11/23/2010 2.05 2.05 1.95 1.95 230306000
11/22/2010 2.06 2.07 2.04 2.05 53100000
11/19/2010 2.07 2.09 2.03 2.04 107521000
11/18/2010 2.07 2.09 2.02 2.05 243382000
11/17/2010 2.1 2.1 2.1 2.1 0
11/16/2010 2.09 2.14 2.08 2.1 157798000
11/15/2010 2.14 2.18 2.09 2.09 266166000
11/12/2010 2.1 2.17 2.07 2.13 0
11/11/2010 2.28 2.32 2.26 2.28 91241000
11/10/2010 2.33 2.34 2.22 2.28 282967000
11/9/2010 2.34 2.35 2.31 2.35 135922000
11/8/2010 2.28 2.34 2.28 2.34 155083000
11/5/2010 2.27 2.27 2.27 2.27 0
11/4/2010 2.25 2.28 2.24 2.27 81828000
11/3/2010 2.25 2.25 2.22 2.23 57621000
11/2/2010 2.24 2.26 2.22 2.23 123120000
11/1/2010 2.18 2.23 2.17 2.23 99117000
10/29/2010 2.19 2.21 2.15 2.18 67006000
10/28/2010 2.19 2.21 2.15 2.17 206659000
10/27/2010 2.23 2.25 2.1 2.13 217060000
10/26/2010 2.24 2.25 2.21 2.23 58809000
10/25/2010 2.22 2.28 2.22 2.25 103364000
10/22/2010 2.23 2.24 2.2 2.21 65205000
10/21/2010 2.27 2.29 2.19 2.22 180637000
10/20/2010 2.12 2.26 2.11 2.24 222056000
10/19/2010 2.12 2.17 2.1 2.16 135970000
10/18/2010 2.1 2.1 2.07 2.1 48404000
10/15/2010 2.06 2.11 2.05 2.08 68147000
10/14/2010 2.12 2.12 2.04 2.06 81666000
10/13/2010 2.09 2.12 2.08 2.11 111604000
10/12/2010 2.03 2.09 2 2.07 216228000
10/11/2010 2.01 2.05 2 2.02 104707000
10/8/2010 2.02 2.03 1.97 1.98 99277000
10/7/2010 2.03 2.06 1.99 2.03 105868000
10/6/2010 2.11 2.13 2.07 2.08 108074000
10/5/2010 2.03 2.1 2 2.08 135284000
10/4/2010 2.01 2.1 2.01 2.04 252747000
10/1/2010 1.88 2 1.87 2 223809000
9/30/2010 1.9 1.91 1.85 1.87 152975000
9/29/2010 1.95 1.97 1.89 1.92 189575000
9/28/2010 2 2.02 1.93 1.95 165616000
9/27/2010 2.04 2.06 2.02 2.04 63460000
9/24/2010 2.06 2.06 1.99 2.01 145819000
9/23/2010 2.1 2.11 2.06 2.07 72248000
9/22/2010 2.11 2.16 2.09 2.1 101452000
9/21/2010 2.15 2.17 2.07 2.13 214255000
9/20/2010 2.1 2.18 2.09 2.15 197731000
9/17/2010 2.05 2.07 2.01 2.06 159417000
9/16/2010 2 2.04 1.98 2.04 173622000
9/15/2010 1.92 1.97 1.92 1.97 66955000
9/14/2010 2 2 1.91 1.91 171619000
9/13/2010 1.86 2 1.84 1.99 201110000
9/10/2010 1.83 1.83 1.83 1.83 0
9/9/2010 1.83 1.84 1.79 1.83 46658000
9/8/2010 1.83 1.85 1.8 1.82 146906000
9/7/2010 1.79 1.81 1.76 1.81 79421000
9/6/2010 1.8 1.81 1.75 1.77 99711000
9/3/2010 1.78 1.79 1.73 1.77 130914000
9/2/2010 1.82 1.83 1.74 1.77 252287000
9/1/2010 1.7 1.8 1.7 1.8 174576000
8/31/2010 1.65 1.69 1.64 1.69 107608000
8/30/2010 1.63 1.66 1.62 1.66 94017000
8/27/2010 1.59 1.62 1.58 1.6 51218000
8/26/2010 1.59 1.62 1.58 1.6 107433000
8/25/2010 1.55 1.59 1.54 1.58 71622000
8/24/2010 1.59 1.6 1.52 1.54 102491000
8/23/2010 1.5 1.59 1.49 1.59 111880000
8/20/2010 1.5 1.51 1.48 1.5 77378000
8/19/2010 1.57 1.57 1.5 1.53 79717000
8/18/2010 1.54 1.57 1.51 1.55 144209000
8/17/2010 1.58 1.68 1.51 1.51 327994000
8/16/2010 1.5 1.6 1.5 1.57 269492000
8/13/2010 1.35 1.46 1.35 1.46 676743000
8/12/2010 1.26 1.3 1.25 1.28 108712000
8/11/2010 1.27 1.3 1.26 1.27 85573000
8/10/2010 1.27 1.29 1.26 1.28 72766000
8/9/2010 1.26 1.26 1.26 1.26 0
8/6/2010 1.26 1.27 1.25 1.26 27205000
8/5/2010 1.27 1.28 1.26 1.26 28475000
8/4/2010 1.25 1.27 1.24 1.27 56551000
8/3/2010 1.3 1.31 1.23 1.25 279809000
8/2/2010 1.27 1.3 1.26 1.29 82728000
7/30/2010 1.28 1.28 1.25 1.27 84968000
7/29/2010 1.26 1.29 1.26 1.27 114249000
7/28/2010 1.26 1.27 1.24 1.25 41049000
7/27/2010 1.25 1.26 1.24 1.26 156585000
7/26/2010 1.21 1.24 1.2 1.23 123889000
7/23/2010 1.2 1.21 1.19 1.2 78535000
7/22/2010 1.19 1.2 1.18 1.19 28345000
7/21/2010 1.21 1.22 1.2 1.21 102789000
7/20/2010 1.19 1.2 1.18 1.19 70572000
7/19/2010 1.17 1.19 1.17 1.18 14688000
7/16/2010 1.19 1.19 1.18 1.19 19830000
7/15/2010 1.18 1.19 1.17 1.18 76587000
7/14/2010 1.19 1.19 1.17 1.19 41156000
7/13/2010 1.18 1.18 1.16 1.18 35190000
7/12/2010 1.19 1.2 1.16 1.17 59597000
7/9/2010 1.2 1.2 1.18 1.19 83527000
7/8/2010 1.17 1.19 1.16 1.19 129994000
7/7/2010 1.17 1.18 1.14 1.14 93150000
7/6/2010 1.14 1.18 1.13 1.17 99688000
7/5/2010 1.17 1.17 1.13 1.14 104770000
7/2/2010 1.2 1.21 1.16 1.16 184605000
7/1/2010 1.17 1.2 1.17 1.19 144484000
6/30/2010 1.13 1.17 1.12 1.17 112440000
6/29/2010 1.16 1.2 1.14 1.15 202126000
6/28/2010 1.15 1.16 1.14 1.14 26108000
6/25/2010 1.13 1.16 1.12 1.13 61109000
6/24/2010 1.15 1.17 1.12 1.13 94346000
6/23/2010 1.14 1.15 1.13 1.14 46332000
6/22/2010 1.15 1.16 1.12 1.15 81347000
6/21/2010 1.15 1.17 1.15 1.15 126614000
6/18/2010 1.13 1.14 1.12 1.14 50203000
6/17/2010 1.11 1.12 1.1 1.12 54187000
6/16/2010 1.11 1.12 1.1 1.1 74869000
6/15/2010 1.06 1.11 1.06 1.1 214366000
6/14/2010 1.04 1.06 1.04 1.06 16096000
6/11/2010 1.06 1.07 1.03 1.04 30498000
6/10/2010 1.04 1.06 1.03 1.05 30213000
6/9/2010 1.05 1.06 1 1.04 80080000
6/8/2010 1.02 1.06 1.02 1.05 87521000
6/7/2010 1 1.03 0.99 1.03 49463000
6/4/2010 1.05 1.05 1.01 1.03 31301000
6/3/2010 1.06 1.07 1.04 1.05 113246000
6/2/2010 0.99 1.03 0.99 1.02 81878000
6/1/2010 1.05 1.05 0.99 1 133563000
5/31/2010 1.03 1.07 1.03 1.06 239045000
5/28/2010 1.02 1.02 1.02 1.02 0
5/27/2010 0.99 1.02 0.97 1.02 212359000
5/26/2010 0.94 0.99 0.94 0.98 174978000
5/25/2010 0.93 0.95 0.92 0.92 118728000
5/24/2010 0.94 0.95 0.93 0.94 48566000
5/21/2010 0.92 0.94 0.91 0.93 74347000
5/20/2010 0.95 0.96 0.93 0.94 123334000
5/19/2010 0.99 0.99 0.94 0.94 124817000
5/18/2010 1 1.01 0.99 1 49063000
5/17/2010 0.97 0.99 0.96 0.99 96930000
5/14/2010 0.98 1.03 0.96 0.99 243854000
5/13/2010 1.03 1.04 0.98 0.98 164987000
5/12/2010 0.97 1.03 0.97 1.02 269598000
5/11/2010 0.96 0.98 0.95 0.96 129459000
5/10/2010 0.95 0.96 0.94 0.96 95287000
5/7/2010 0.93 0.94 0.92 0.94 133587000
5/6/2010 0.9 0.95 0.9 0.94 159411000
5/5/2010 0.9 0.92 0.89 0.9 73141000
5/4/2010 0.95 0.95 0.93 0.93 69605000
5/3/2010 0.94 0.95 0.93 0.94 84453000
4/30/2010 0.95 0.98 0.95 0.96 171720000
4/29/2010 0.87 0.94 0.87 0.94 329181000
4/28/2010 0.86 0.87 0.85 0.86 70620000
4/27/2010 0.86 0.87 0.85 0.87 53360000
4/26/2010 0.86 0.87 0.86 0.87 45280000
4/23/2010 0.86 0.87 0.85 0.86 20418000
4/22/2010 0.87 0.87 0.85 0.86 63735000
4/21/2010 0.89 0.89 0.87 0.87 101290000
4/20/2010 0.89 0.9 0.89 0.89 20954000
4/19/2010 0.89 0.89 0.88 0.89 46275000
4/16/2010 0.9 0.9 0.89 0.9 27995000
4/15/2010 0.92 0.92 0.9 0.9 33186000
4/14/2010 0.91 0.92 0.9 0.92 45642000
4/13/2010 0.89 0.92 0.89 0.9 48259000
4/12/2010 0.9 0.91 0.89 0.89 30199000
4/9/2010 0.9 0.91 0.9 0.9 25981000
4/8/2010 0.9 0.9 0.89 0.89 18471000
4/7/2010 0.92 0.93 0.9 0.9 74504000
4/6/2010 0.9 0.92 0.89 0.92 63759000
4/5/2010 0.89 0.9 0.89 0.9 36602000
4/2/2010 0.89 0.89 0.89 0.89 0
4/1/2010 0.88 0.9 0.88 0.89 28724000
3/31/2010 0.9 0.92 0.88 0.88 89802000
3/30/2010 0.92 0.93 0.9 0.91 44634000
3/29/2010 0.92 0.93 0.92 0.93 26424000
3/26/2010 0.92 0.93 0.92 0.92 32024000
3/25/2010 0.91 0.94 0.9 0.93 50099000
3/24/2010 0.94 0.94 0.91 0.91 80348000
3/23/2010 0.94 0.95 0.91 0.94 71568000
3/22/2010 0.96 0.96 0.93 0.94 73433000
3/19/2010 0.95 0.96 0.94 0.96 69736000
3/18/2010 0.96 0.97 0.94 0.94 110732000
3/17/2010 0.95 0.98 0.95 0.96 129045000
3/16/2010 0.94 0.96 0.94 0.95 88722000
3/15/2010 0.94 0.95 0.93 0.94 80026000
3/12/2010 0.94 0.94 0.92 0.93 65734000
3/11/2010 0.95 0.95 0.92 0.93 109754000
3/10/2010 0.91 0.94 0.91 0.94 95867000
3/9/2010 0.92 0.92 0.89 0.92 72836000
3/8/2010 0.92 0.93 0.91 0.92 92918000
3/5/2010 0.86 0.92 0.85 0.9 251631000
3/4/2010 0.87 0.88 0.83 0.85 188927000
3/3/2010 0.88 0.89 0.87 0.87 107404000
3/2/2010 0.9 0.91 0.87 0.87 196940000
3/1/2010 0.9 0.92 0.88 0.91 133073000
2/26/2010 0.91 0.92 0.88 0.89 235336000
2/25/2010 0.94 0.95 0.91 0.91 142890000
2/24/2010 0.94 0.95 0.94 0.94 79102000
2/23/2010 0.96 0.96 0.94 0.95 107656000
2/22/2010 0.94 0.98 0.94 0.97 168701000
2/19/2010 0.94 0.95 0.9 0.94 366246000
2/18/2010 1.02 1.02 0.95 0.95 368715000
2/17/2010 1.08 1.09 1.01 1.03 204598000
2/16/2010 1.06 1.06 1.06 1.06 0
2/15/2010 1.06 1.06 1.06 1.06 0
2/12/2010 1.08 1.09 1.05 1.06 115357000
2/11/2010 1.07 1.1 1.07 1.08 114026000
2/10/2010 1.09 1.1 1.07 1.07 64522000
2/9/2010 1.07 1.1 1.05 1.09 108285000
2/8/2010 1.15 1.17 1.06 1.09 255121000
2/5/2010 1.05 1.18 1.04 1.11 275961000
2/4/2010 1.08 1.09 1.07 1.08 46915000
2/3/2010 1.07 1.09 1.07 1.08 76717000
2/2/2010 1.08 1.09 1.06 1.06 109078000
2/1/2010 1.06 1.07 1.04 1.05 89904000
1/29/2010 1.05 1.07 1.02 1.06 147091000
1/28/2010 1.06 1.1 1.06 1.08 155263000
1/27/2010 1.1 1.14 1.03 1.04 287282000
1/26/2010 1.21 1.21 1.1 1.1 273430000
1/25/2010 1.2 1.22 1.19 1.21 98564000
1/22/2010 1.2 1.22 1.18 1.22 200256000
1/21/2010 1.25 1.26 1.22 1.23 103526000
1/20/2010 1.29 1.3 1.25 1.26 112116000
1/19/2010 1.3 1.32 1.27 1.28 148917000
1/18/2010 1.25 1.3 1.24 1.28 217043000
1/15/2010 1.24 1.25 1.23 1.25 68256000
1/14/2010 1.24 1.25 1.22 1.23 72645000
1/13/2010 1.23 1.24 1.22 1.24 42747000
1/12/2010 1.23 1.26 1.22 1.24 100350000
1/11/2010 1.25 1.26 1.23 1.23 102498000
1/8/2010 1.24 1.26 1.24 1.24 47732000
1/7/2010 1.27 1.28 1.22 1.24 174111000
1/6/2010 1.29 1.3 1.26 1.27 136327000
1/5/2010 1.3 1.31 1.28 1.28 122849000
1/4/2010 1.29 1.3 1.26 1.29 188014000
12/31/2009 1.25 1.3 1.25 1.3 0
12/30/2009 1.28 1.29 1.22 1.26 103774000
12/29/2009 1.25 1.28 1.24 1.28 92996000
12/28/2009 1.18 1.25 1.17 1.24 132575000
12/24/2009 1.17 1.18 1.17 1.17 0
12/23/2009 1.18 1.18 1.16 1.18 32631000
12/22/2009 1.17 1.18 1.16 1.18 48051000
12/21/2009 1.17 1.18 1.16 1.16 29715000
12/18/2009 1.16 1.18 1.16 1.17 50744000
12/17/2009 1.15 1.19 1.15 1.17 127936000
12/16/2009 1.09 1.15 1.09 1.15 148390000
12/15/2009 1.09 1.09 1.08 1.09 24940000
12/14/2009 1.09 1.09 1.08 1.08 21999000
12/11/2009 1.09 1.09 1.08 1.08 15396000
12/10/2009 1.09 1.09 1.08 1.08 24015000
12/9/2009 1.09 1.09 1.07 1.09 42932000
12/8/2009 1.09 1.1 1.08 1.09 30375000
12/7/2009 1.09 1.1 1.08 1.08 31988000
12/4/2009 1.08 1.1 1.08 1.08 44928000
12/3/2009 1.09 1.1 1.08 1.09 61142000
12/2/2009 1.1 1.11 1.08 1.09 63638000
12/1/2009 1.08 1.1 1.07 1.09 38496000
11/30/2009 1.06 1.08 1.05 1.07 72430000
11/27/2009 1.08 1.08 1.08 1.08 0
11/26/2009 1.09 1.1 1.08 1.08 26017000
11/25/2009 1.09 1.09 1.07 1.09 50756000
11/24/2009 1.1 1.11 1.09 1.1 80817000
11/23/2009 1.09 1.1 1.08 1.09 19543000
11/20/2009 1.08 1.11 1.08 1.09 77889000
11/19/2009 1.11 1.13 1.05 1.08 135063000
11/18/2009 1.12 1.12 1.1 1.11 62576000
11/17/2009 1.13 1.14 1.11 1.11 48069000
11/16/2009 1.13 1.14 1.12 1.13 64805000
11/13/2009 1.11 1.13 1.11 1.13 33811000
11/12/2009 1.13 1.13 1.11 1.12 35458000
11/11/2009 1.12 1.13 1.11 1.13 27743000
11/10/2009 1.14 1.15 1.11 1.11 54713000
11/9/2009 1.09 1.12 1.08 1.12 57101000
11/6/2009 1.07 1.09 1.07 1.08 54643000
11/5/2009 1.07 1.07 1.05 1.05 38740000
11/4/2009 1.06 1.07 1.05 1.07 39790000
11/3/2009 1.06 1.08 1.05 1.05 44281000
11/2/2009 1.05 1.07 1.05 1.06 57813000
10/30/2009 1.08 1.1 1.07 1.08 47371000
10/29/2009 1.06 1.07 1.04 1.07 91055000
10/28/2009 1.1 1.11 1.06 1.07 89463000
10/27/2009 1.11 1.11 1.09 1.1 42862000
10/26/2009 1.11 1.12 1.1 1.11 34819000
10/23/2009 1.12 1.12 1.1 1.11 31733000
10/22/2009 1.12 1.13 1.1 1.1 86278000
10/21/2009 1.12 1.14 1.1 1.12 60973000
10/20/2009 1.13 1.14 1.12 1.12 40775000
10/19/2009 1.13 1.15 1.12 1.13 45260000
10/16/2009 1.15 1.16 1.13 1.13 44391000
10/15/2009 1.17 1.17 1.14 1.15 84282000
10/14/2009 1.12 1.16 1.12 1.15 60347000
10/13/2009 1.13 1.14 1.12 1.13 71496000
10/12/2009 1.13 1.14 1.1 1.13 73741000
10/9/2009 1.13 1.15 1.11 1.11 89333000
10/8/2009 1.11 1.14 1.09 1.13 101516000
10/7/2009 1.08 1.1 1.07 1.1 113530000
10/6/2009 1.06 1.08 1.05 1.06 101934000
10/5/2009 1.1 1.1 1.05 1.05 123409000
10/2/2009 1.07 1.11 1.06 1.09 128667000
10/1/2009 1.12 1.12 1.09 1.1 46891000
9/30/2009 1.14 1.15 1.11 1.12 67180000
9/29/2009 1.13 1.14 1.12 1.13 98297000
9/28/2009 1.11 1.14 1.1 1.1 65377000
9/25/2009 1.14 1.17 1.11 1.12 115563000
9/24/2009 1.15 1.19 1.14 1.16 140160000
9/23/2009 1.16 1.2 1.14 1.17 174571000
9/22/2009 1.06 1.15 1.05 1.15 122525000
9/21/2009 1.05 1.05 1.05 1.05 0
9/18/2009 1.04 1.07 1.03 1.05 70618000
9/17/2009 1.12 1.12 1.08 1.08 118251000
9/16/2009 1.09 1.12 1.08 1.1 124724000
9/15/2009 1.06 1.09 1.05 1.08 122358000
9/14/2009 1.08 1.09 1.05 1.06 169782000
9/11/2009 1.15 1.16 1.09 1.1 157992000
9/10/2009 1.1 1.17 1.08 1.14 394443000
9/9/2009 1.19 1.19 1.19 1.19 0
9/8/2009 1.18 1.21 1.16 1.19 199287000
9/7/2009 1.14 1.18 1.12 1.17 182286000
9/4/2009 1.15 1.17 1.11 1.12 174045000
9/3/2009 1.08 1.17 1.08 1.14 293452000
9/2/2009 0.99 1.07 0.99 1.07 227451000
9/1/2009 1.01 1.03 1 1 68700000
8/31/2009 1.02 1.03 1 1.01 61281000
8/28/2009 1 1.02 0.98 1.02 96406000
8/27/2009 1.01 1.02 0.99 1 81250000
8/26/2009 1 1.03 1 1.02 129978000
8/25/2009 0.95 1 0.94 0.99 170455000
8/24/2009 0.93 0.95 0.93 0.95 138129000
8/21/2009 0.91 0.92 0.9 0.92 45853000
8/20/2009 0.91 0.92 0.89 0.91 90456000
8/19/2009 0.9 0.92 0.89 0.89 151158000
8/18/2009 0.86 0.91 0.86 0.89 122592000
8/17/2009 0.88 0.89 0.86 0.87 74438000
8/14/2009 0.9 0.91 0.89 0.89 62474000
8/13/2009 0.92 0.92 0.89 0.9 109692000
8/12/2009 0.86 0.9 0.85 0.89 200510000
8/11/2009 0.82 0.87 0.82 0.87 166281000
8/10/2009 0.81 0.81 0.81 0.81 0
8/7/2009 0.81 0.82 0.81 0.81 51182000
8/6/2009 0.83 0.83 0.81 0.82 59734000
8/5/2009 0.82 0.84 0.81 0.82 100248000
8/4/2009 0.85 0.85 0.81 0.81 84061000
8/3/2009 0.85 0.85 0.83 0.83 60912000
7/31/2009 0.85 0.86 0.84 0.85 95866000
7/30/2009 0.85 0.86 0.83 0.85 71588000
7/29/2009 0.86 0.87 0.82 0.84 134810000
7/28/2009 0.85 0.88 0.82 0.87 129801000
7/27/2009 0.84 0.86 0.83 0.83 96375000
7/24/2009 0.83 0.84 0.82 0.83 127251000
7/23/2009 0.77 0.82 0.76 0.81 162847000
7/22/2009 0.75 0.79 0.75 0.77 105386000
7/21/2009 0.77 0.77 0.75 0.75 59040000
7/20/2009 0.74 0.77 0.74 0.76 107806000
7/17/2009 0.74 0.74 0.72 0.74 40393000
7/16/2009 0.74 0.75 0.73 0.73 62265000
7/15/2009 0.69 0.73 0.69 0.73 56290000
7/14/2009 0.69 0.7 0.69 0.69 15705000
7/13/2009 0.7 0.7 0.68 0.68 14306000
7/10/2009 0.71 0.71 0.69 0.69 19420000
7/9/2009 0.68 0.71 0.68 0.7 45810000
7/8/2009 0.67 0.68 0.67 0.68 18296000
7/7/2009 0.68 0.69 0.67 0.68 18053000
7/6/2009 0.68 0.69 0.68 0.68 13735000
7/3/2009 0.68 0.69 0.68 0.69 13314000
7/2/2009 0.7 0.7 0.68 0.69 22958000
7/1/2009 0.68 0.7 0.68 0.7 17955000
6/30/2009 0.71 0.71 0.68 0.68 42094000
6/29/2009 0.71 0.71 0.7 0.7 30766000
6/26/2009 0.68 0.71 0.68 0.7 93030000
6/25/2009 0.65 0.68 0.65 0.67 38553000
6/24/2009 0.64 0.66 0.64 0.65 24773000
6/23/2009 0.63 0.65 0.63 0.64 24436000
6/22/2009 0.65 0.67 0.64 0.65 18138000
6/19/2009 0.65 0.67 0.65 0.65 39242000
6/18/2009 0.68 0.69 0.64 0.64 62148000
6/17/2009 0.64 0.69 0.63 0.68 84584000
6/16/2009 0.65 0.65 0.63 0.65 56163000
6/15/2009 0.68 0.68 0.65 0.65 56093000
Adj Close Return Calculation
1.34 -0.75% Mean Return
1.33 0.75% Median Return
1.34 0.00% Minimum Return
1.34 0.75% Maximum Return
1.35 -0.74% Standard Deviation
1.34 0.00% Variance
1.34 0.75% Kurtosis
1.35 -0.74% Skewness
1.34 0.75%
1.35 0.00% Sum
1.35 -0.74% Count
1.34 -0.75%
1.33 0.00%
1.33 0.00%
1.33 0.00%
1.33 0.00% Bin
1.33 0.00% -18%
1.33 0.75% -17%
1.34 0.00% -16%
1.34 0.00% -15%
1.34 0.00% -14%
1.34 -0.75% -13%
1.33 0.00% -12%
1.33 0.00% -11%
1.33 0.00% -10%
1.33 0.75% -9%
1.34 -0.75% -8%
1.33 1.50% -7%
1.35 -2.96% -6%
1.31 0.00% -5%
1.31 0.00% -4%
1.31 0.00% -3%
1.31 0.76% -2%
1.32 -0.76% -1%
1.31 0.76% 0%
1.32 1.52% 1%
1.34 0.00% 2%
1.34 0.00% 3%
1.34 -1.49% 4%
1.32 -0.76% 5%
1.31 0.00% 6%
1.31 0.00% 7%
1.31 0.00% 8%
1.31 0.00% 9%
1.31 0.00% 10%
1.31 0.00% 11%
1.31 0.00% 12%
1.31 -0.76% 13%
1.3 -0.77% 14%
1.29 1.55% 15%
1.31 0.00% 16%
1.31 -0.76% 17%
1.3 0.77% 18%
1.31 0.76% 19%
1.32 0.00% 20%
1.32 -0.76%
1.31 -0.76%
1.3 0.00%
1.3 0.77%
1.31 0.00%
1.31 -0.76%
1.3 0.77%
1.31 -0.76%
1.3 0.77%
1.31 0.00%
1.31 0.00%
1.31 0.00%
1.31 1.53%
1.33 -0.75%
1.32 0.76%
1.33 0.00%
1.33 -0.75%
1.32 -0.76%
1.31 0.00%
1.31 1.53%
1.33 0.75%
1.34 -0.75%
1.33 0.00%
1.33 0.75%
1.34 0.75%
1.35 2.96%
1.39 -1.44%
1.37 0.73%
1.38 0.72%
1.39 -0.72%
1.38 0.00%
1.38 0.72%
1.39 0.00%
1.39 0.72%
1.4 -1.43%
1.38 -3.62%
1.33 0.00%
1.33 0.00%
1.33 0.00%
1.33 3.01%
1.37 0.00%
1.37 2.19%
1.4 -0.71%
1.39 0.00%
1.39 2.16%
1.42 1.41%
1.44 2.08%
1.47 -0.68%
1.46 -0.68%
1.45 0.69%
1.46 1.37%
1.48 0.00%
1.48 0.00%
1.48 0.00%
1.48 -0.68%
1.47 1.36%
1.49 -1.34%
1.47 0.00%
1.47 0.00%
1.47 -0.68%
1.46 2.05%
1.49 -0.67%
1.48 0.00%
1.48 -1.35%
1.46 0.00%
1.46 0.00%
1.46 -0.68%
1.45 0.00%
1.45 0.69%
1.46 -0.68%
1.45 -0.69%
1.44 0.69%
1.45 -0.69%
1.44 0.69%
1.45 -0.69%
1.44 0.69%
1.45 -1.38%
1.43 0.70%
1.44 1.39%
1.46 0.68%
1.47 0.00%
1.47 0.68%
1.48 0.68%
1.49 0.67%
1.5 -2.67%
1.46 0.68%
1.47 0.00%
1.47 -0.68%
1.46 -0.68%
1.45 -2.07%
1.42 -0.70%
1.41 2.13%
1.44 -0.69%
1.43 0.70%
1.44 -0.69%
1.43 0.00%
1.43 0.00%
1.43 0.70%
1.44 -1.39%
1.42 2.11%
1.45 0.69%
1.46 2.74%
1.5 1.33%
1.52 -1.32%
1.5 0.00%
1.5 0.67%
1.51 0.00%
1.51 0.00%
1.51 -0.66%
1.5 -1.33%
1.48 2.03%
1.51 -0.66%
1.5 -0.67%
1.49 0.00%
1.49 -2.01%
1.46 -0.68%
1.45 0.69%
1.46 -1.37%
1.44 0.00%
1.44 0.69%
1.45 0.00%
1.45 -0.69%
1.44 0.00%
1.44 -1.39%
1.42 -0.70%
1.41 0.00%
1.41 0.71%
1.42 0.70%
1.43 -0.70%
1.42 2.11%
1.45 0.00%
1.45 -0.69%
1.44 0.00%
1.44 0.00%
1.44 0.00%
1.44 0.69%
1.45 0.00%
1.45 0.00%
1.45 0.69%
1.46 -1.37%
1.44 0.69%
1.45 -1.38%
1.43 -3.50%
1.38 -1.45%
1.36 -2.94%
1.32 0.00%
1.32 -0.76%
1.31 1.53%
1.33 -0.75%
1.32 -0.76%
1.31 -0.76%
1.3 0.00%
1.3 1.54%
1.32 1.52%
1.34 0.00%
1.34 0.75%
1.35 -0.74%
1.34 1.49%
1.36 2.21%
1.39 -0.72%
1.38 -0.72%
1.37 0.00%
1.37 0.00%
1.37 0.00%
1.37 -1.46%
1.35 0.00%
1.35 0.00%
1.35 -2.22%
1.32 1.52%
1.34 -1.49%
1.32 0.76%
1.33 -1.50%
1.31 2.29%
1.34 0.00%
1.34 1.49%
1.36 0.00%
1.36 1.47%
1.38 -1.45%
1.36 0.00%
1.36 -1.47%
1.34 0.00%
1.34 -0.75%
1.33 0.00%
1.33 0.75%
1.34 0.00%
1.34 0.75%
1.35 -1.48%
1.33 0.75%
1.34 0.00%
1.34 0.75%
1.35 0.00%
1.35 -0.74%
1.34 2.24%
1.37 -1.46%
1.35 -2.96%
1.31 0.00%
1.31 1.53%
1.33 -1.50%
1.31 0.00%
1.31 3.05%
1.35 0.00%
1.35 2.22%
1.38 2.17%
1.41 -0.71%
1.4 0.00%
1.4 -1.43%
1.38 0.00%
1.38 1.45%
1.4 -0.71%
1.39 0.72%
1.4 -0.71%
1.39 1.44%
1.41 0.71%
1.42 0.00%
1.42 1.41%
1.44 1.39%
1.46 0.00%
1.46 0.00%
1.46 -0.68%
1.45 0.69%
1.46 0.00%
1.46 2.05%
1.49 -0.67%
1.48 1.35%
1.5 0.00%
1.5 -0.67%
1.49 -0.67%
1.48 0.68%
1.49 -0.67%
1.48 1.35%
1.5 -1.33%
1.48 2.03%
1.51 -2.65%
1.47 -2.04%
1.44 1.39%
1.46 3.42%
1.51 0.00%
1.51 0.00%
1.51 1.99%
1.54 -2.60%
1.5 -2.67%
1.46 -4.11%
1.4 -2.14%
1.37 0.73%
1.38 0.00%
1.38 0.00%
1.38 1.45%
1.4 0.00%
1.4 0.71%
1.41 0.71%
1.42 0.70%
1.43 0.70%
1.44 -0.69%
1.43 0.00%
1.43 0.00%
1.43 2.80%
1.47 0.00%
1.47 0.00%
1.47 0.68%
1.48 -0.68%
1.47 0.00%
1.47 0.68%
1.48 0.00%
1.48 -3.38%
1.43 0.00%
1.43 0.00%
1.43 0.00%
1.43 0.00%
1.43 0.00%
1.43 1.40%
1.45 0.69%
1.46 2.05%
1.49 0.67%
1.5 0.67%
1.51 0.00%
1.51 0.66%
1.52 0.66%
1.53 -1.96%
1.5 0.00%
1.5 2.00%
1.53 1.31%
1.55 -2.58%
1.51 1.32%
1.53 1.96%
1.56 -1.92%
1.53 -3.27%
1.48 1.35%
1.5 0.67%
1.51 1.99%
1.54 1.30%
1.56 1.28%
1.58 1.27%
1.6 -1.25%
1.58 0.00%
1.58 0.00%
1.58 -3.16%
1.53 -0.65%
1.52 -0.66%
1.51 -0.66%
1.5 0.00%
1.5 2.00%
1.53 -5.88%
1.44 0.69%
1.45 0.00%
1.45 -1.38%
1.43 -0.70%
1.42 0.00%
1.42 0.00%
1.42 1.41%
1.44 -0.69%
1.43 -0.70%
1.42 0.00%
1.42 0.70%
1.43 0.70%
1.44 0.00%
1.44 0.69%
1.45 0.00%
1.45 -1.38%
1.43 0.70%
1.44 0.00%
1.44 0.69%
1.45 -2.07%
1.42 -3.52%
1.37 0.00%
1.37 0.00%
1.37 -0.73%
1.36 0.00%
1.36 -1.47%
1.34 0.00%
1.34 0.00%
1.34 0.75%
1.35 0.00%
1.35 -0.74%
1.34 0.00%
1.34 0.75%
1.35 -1.48%
1.33 -3.01%
1.29 -0.78%
1.28 -2.34%
1.25 -1.60%
1.23 -0.81%
1.22 0.00%
1.22 -0.82%
1.21 0.83%
1.22 3.28%
1.26 -1.59%
1.24 -3.23%
1.2 1.67%
1.22 0.00%
1.22 -1.64%
1.2 1.67%
1.22 -1.64%
1.2 0.83%
1.21 0.00%
1.21 -0.83%
1.2 -0.83%
1.19 0.00%
1.19 2.52%
1.22 0.00%
1.22 0.00%
1.22 1.64%
1.24 1.61%
1.26 0.79%
1.27 1.57%
1.29 0.78%
1.3 2.31%
1.33 -1.50%
1.31 -0.76%
1.3 0.00%
1.3 0.00%
1.3 0.00%
1.3 0.00%
1.3 0.00%
1.3 0.00%
1.3 0.77%
1.31 0.00%
1.31 -0.76%
1.3 0.00%
1.3 0.77%
1.31 -1.53%
1.29 0.78%
1.3 0.77%
1.31 0.76%
1.32 0.76%
1.33 0.75%
1.34 0.00%
1.34 -0.75%
1.33 1.50%
1.35 0.00%
1.35 0.00%
1.35 0.74%
1.36 0.00%
1.36 0.74%
1.37 -0.73%
1.36 1.47%
1.38 0.00%
1.38 0.72%
1.39 -1.44%
1.37 0.73%
1.38 -1.45%
1.36 -0.74%
1.35 1.48%
1.37 -0.73%
1.36 -2.21%
1.33 0.00%
1.33 -1.50%
1.31 1.53%
1.33 0.75%
1.34 0.75%
1.35 0.00%
1.35 -1.48%
1.33 0.75%
1.34 0.00%
1.34 0.75%
1.35 0.74%
1.36 0.74%
1.37 -3.65%
1.32 1.52%
1.34 0.00%
1.34 0.00%
1.34 -0.75%
1.33 -3.01%
1.29 -2.33%
1.26 -2.38%
1.23 2.44%
1.26 0.00%
1.26 0.00%
1.26 2.38%
1.29 0.00%
1.29 0.00%
1.29 -0.78%
1.28 -0.78%
1.27 1.57%
1.29 0.78%
1.3 -6.92%
1.21 -0.83%
1.2 5.83%
1.27 0.79%
1.28 -0.78%
1.27 2.36%
1.3 -0.77%
1.29 0.00%
1.29 3.10%
1.33 0.75%
1.34 0.75%
1.35 0.00%
1.35 1.48%
1.37 0.00%
1.37 0.00%
1.37 0.73%
1.38 0.00%
1.38 0.00%
1.38 -0.72%
1.37 1.46%
1.39 0.00%
1.39 -1.44%
1.37 0.73%
1.38 0.72%
1.39 0.00%
1.39 1.44%
1.41 -0.71%
1.4 0.71%
1.41 0.71%
1.42 0.70%
1.43 0.00%
1.43 -1.40%
1.41 0.71%
1.42 1.41%
1.44 0.69%
1.45 -2.76%
1.41 4.96%
1.48 -0.68%
1.47 -2.04%
1.44 0.00%
1.44 2.08%
1.47 0.68%
1.48 0.00%
1.48 1.35%
1.5 0.00%
1.5 -2.00%
1.47 0.68%
1.48 0.00%
1.48 2.70%
1.52 0.00%
1.52 -0.66%
1.51 1.32%
1.53 0.00%
1.53 2.61%
1.57 0.64%
1.58 1.27%
1.6 3.12%
1.65 1.21%
1.67 1.20%
1.69 -1.18%
1.67 2.40%
1.71 0.00%
1.71 0.58%
1.72 -1.74%
1.69 0.59%
1.7 0.00%
1.7 -0.59%
1.69 -0.59%
1.68 -0.60%
1.67 -0.60%
1.66 1.20%
1.68 0.00%
1.68 0.60%
1.69 -1.78%
1.66 0.60%
1.67 -1.20%
1.65 0.00%
1.65 0.00%
1.65 0.00%
1.65 -1.21%
1.63 1.23%
1.65 0.00%
1.65 -0.61%
1.64 1.22%
1.66 0.60%
1.67 0.00%
1.67 0.60%
1.68 0.60%
1.69 1.18%
1.71 -2.34%
1.67 2.40%
1.71 -6.43%
1.6 0.00%
1.6 0.00%
1.6 -0.63%
1.59 1.89%
1.62 -0.62%
1.61 0.62%
1.62 -3.70%
1.56 -0.64%
1.55 0.65%
1.56 0.00%
1.56 -0.64%
1.55 -0.65%
1.54 1.30%
1.56 1.28%
1.58 -0.63%
1.57 0.64%
1.58 -1.27%
1.56 0.00%
1.56 2.56%
1.6 -1.25%
1.58 3.16%
1.63 0.61%
1.64 0.61%
1.65 0.00%
1.65 0.00%
1.65 1.21%
1.67 -0.60%
1.66 0.60%
1.67 -1.20%
1.65 1.21%
1.67 0.00%
1.67 -3.59%
1.61 0.00%
1.61 -1.24%
1.59 -1.26%
1.57 -0.64%
1.56 2.56%
1.6 -1.88%
1.57 1.91%
1.6 -1.25%
1.58 1.27%
1.6 -2.50%
1.56 0.00%
1.56 0.00%
1.56 -3.85%
1.5 0.00%
1.5 1.33%
1.52 -2.63%
1.48 2.03%
1.51 -0.66%
1.5 0.00%
1.5 0.67%
1.51 -0.66%
1.5 2.00%
1.53 -1.96%
1.5 2.00%
1.53 0.00%
1.53 -3.27%
1.48 0.00%
1.48 0.68%
1.49 0.00%
1.49 0.00%
1.49 0.67%
1.5 0.00%
1.5 -0.67%
1.49 0.67%
1.5 -2.00%
1.47 0.00%
1.47 0.68%
1.48 -0.68%
1.47 -0.68%
1.46 0.68%
1.47 0.00%
1.47 1.36%
1.49 0.67%
1.5 1.33%
1.52 -1.32%
1.5 2.00%
1.53 0.65%
1.54 -1.95%
1.51 -2.65%
1.47 0.00%
1.47 0.00%
1.47 -2.04%
1.44 2.08%
1.47 0.00%
1.47 2.04%
1.5 -2.00%
1.47 2.72%
1.51 1.99%
1.54 1.30%
1.56 0.00%
1.56 1.28%
1.58 -1.27%
1.56 5.77%
1.65 1.21%
1.67 2.99%
1.72 -1.74%
1.69 -1.78%
1.66 3.01%
1.71 -3.51%
1.65 3.03%
1.7 2.94%
1.75 -4.57%
1.67 -4.19%
1.6 -0.63%
1.59 -1.26%
1.57 -1.27%
1.55 3.23%
1.6 -2.50%
1.56 3.85%
1.62 -1.85%
1.59 -1.26%
1.57 -0.64%
1.56 0.00%
1.56 -1.92%
1.53 -3.27%
1.48 -2.03%
1.45 -2.07%
1.42 -2.11%
1.39 4.32%
1.45 4.14%
1.51 3.97%
1.57 0.00%
1.57 1.91%
1.6 -1.88%
1.57 1.91%
1.6 -0.63%
1.59 2.52%
1.63 1.23%
1.65 -2.42%
1.61 2.48%
1.65 0.61%
1.66 -1.20%
1.64 -1.83%
1.61 -0.62%
1.6 4.37%
1.67 -0.60%
1.66 -3.61%
1.6 -2.50%
1.56 -1.92%
1.53 3.27%
1.58 2.53%
1.62 0.62%
1.63 -5.52%
1.54 -2.60%
1.5 1.33%
1.52 -3.95%
1.46 2.74%
1.5 -2.00%
1.47 1.36%
1.49 8.05%
1.61 -0.62%
1.6 0.00%
1.6 1.87%
1.63 3.68%
1.69 -2.37%
1.65 0.61%
1.66 1.20%
1.68 4.17%
1.75 4.00%
1.82 0.55%
1.83 1.64%
1.86 2.15%
1.9 -2.11%
1.86 1.61%
1.89 -0.53%
1.88 -5.85%
1.77 0.00%
1.77 1.13%
1.79 -1.68%
1.76 -1.70%
1.73 4.05%
1.8 0.00%
1.8 1.11%
1.82 0.00%
1.82 0.55%
1.83 -0.55%
1.82 1.10%
1.84 0.54%
1.85 0.00%
1.85 0.54%
1.86 -0.54%
1.85 2.16%
1.89 -0.53%
1.88 0.53%
1.89 0.00%
1.89 -0.53%
1.88 -1.06%
1.86 1.61%
1.89 -2.12%
1.85 -1.08%
1.83 1.09%
1.85 -2.70%
1.8 0.56%
1.81 0.55%
1.82 1.10%
1.84 1.09%
1.86 0.00%
1.86 2.69%
1.91 1.57%
1.94 0.00%
1.94 0.52%
1.95 -1.54%
1.92 1.04%
1.94 1.03%
1.96 -0.51%
1.95 0.00%
1.95 0.00%
1.95 1.54%
1.98 -0.51%
1.97 -0.51%
1.96 0.00%
1.96 -1.02%
1.94 3.09%
2 1.00%
2.02 0.99%
2.04 0.00%
2.04 1.47%
2.07 2.42%
2.12 1.42%
2.15 0.00%
2.15 -0.47%
2.14 -3.27%
2.07 0.00%
2.07 -1.45%
2.04 1.96%
2.08 2.40%
2.13 0.94%
2.15 -0.93%
2.13 3.29%
2.2 0.00%
2.2 -0.91%
2.18 -1.83%
2.14 -2.34%
2.09 -0.96%
2.07 -0.97%
2.05 0.00%
2.05 0.98%
2.07 -1.45%
2.04 1.47%
2.07 1.93%
2.11 -0.95%
2.09 -0.96%
2.07 0.00%
2.07 -0.97%
2.05 -1.46%
2.02 -0.50%
2.01 1.00%
2.03 -3.94%
1.95 1.54%
1.98 1.01%
2 -1.50%
1.97 -1.02%
1.95 -3.08%
1.89 -1.06%
1.87 -1.60%
1.84 0.00%
1.84 1.63%
1.87 -1.60%
1.84 3.80%
1.91 0.52%
1.92 2.08%
1.96 0.00%
1.96 -0.51%
1.95 -0.51%
1.94 0.52%
1.95 -2.05%
1.91 -1.05%
1.89 1.59%
1.92 -2.60%
1.87 2.14%
1.91 -1.57%
1.88 3.19%
1.94 0.00%
1.94 1.03%
1.96 0.51%
1.97 0.51%
1.98 1.01%
2 -2.50%
1.95 1.54%
1.98 0.51%
1.99 -0.50%
1.98 2.53%
2.03 0.99%
2.05 -1.46%
2.02 3.47%
2.09 -3.83%
2.01 -1.49%
1.98 1.01%
2 1.00%
2.02 0.50%
2.03 0.00%
2.03 2.46%
2.08 1.44%
2.11 0.47%
2.12 1.42%
2.15 0.00%
2.15 -0.93%
2.13 1.41%
2.16 -0.46%
2.15 0.47%
2.16 -1.39%
2.13 0.00%
2.13 2.35%
2.18 0.00%
2.18 -1.38%
2.15 1.86%
2.19 -0.46%
2.18 -1.38%
2.15 -0.47%
2.14 0.93%
2.16 -0.46%
2.15 -3.26%
2.08 -0.96%
2.06 0.97%
2.08 -0.96%
2.06 0.49%
2.07 -1.45%
2.04 0.49%
2.05 0.00%
2.05 1.95%
2.09 1.44%
2.12 0.47%
2.13 0.00%
2.13 1.41%
2.16 -0.93%
2.14 -1.87%
2.1 -1.90%
2.06 -0.49%
2.05 -2.44%
2 -0.50%
1.99 -2.01%
1.95 2.05%
1.99 -1.01%
1.97 0.51%
1.98 -1.01%
1.96 -2.55%
1.91 5.24%
2.01 -0.50%
2 0.50%
2.01 2.49%
2.06 0.00%
2.06 -0.49%
2.05 1.95%
2.09 6.70%
2.23 0.00%
2.23 3.14%
2.3 -0.43%
2.29 -3.06%
2.22 0.00%
2.22 -1.35%
2.19 0.00%
2.19 0.00%
2.19 -2.28%
2.14 -0.47%
2.13 -1.88%
2.09 4.78%
2.19 0.91%
2.21 -1.81%
2.17 0.46%
2.18 0.92%
2.2 -3.64%
2.12 -2.83%
2.06 -0.97%
2.04 -0.98%
2.02 2.48%
2.07 -1.93%
2.03 -2.46%
1.98 -2.02%
1.94 2.58%
1.99 2.51%
2.04 0.00%
2.04 -1.96%
2 -2.00%
1.96 -6.63%
1.83 2.73%
1.88 1.60%
1.91 4.71%
2 -1.50%
1.97 3.05%
2.03 1.48%
2.06 1.46%
2.09 0.96%
2.11 -4.27%
2.02 -0.99%
2 -3.50%
1.93 -3.11%
1.87 4.28%
1.95 -8.21%
1.79 0.00%
1.79 -0.56%
1.78 -0.56%
1.77 -2.26%
1.73 0.00%
1.73 0.00%
1.73 1.73%
1.76 -5.68%
1.66 -1.81%
1.63 -3.68%
1.57 0.00%
1.57 -1.27%
1.55 -2.58%
1.51 3.31%
1.56 -5.77%
1.47 2.04%
1.5 1.33%
1.52 -2.63%
1.48 4.05%
1.54 -7.14%
1.43 -12.59%
1.25 -0.80%
1.24 0.81%
1.25 -1.60%
1.23 0.00%
1.23 0.00%
1.23 0.81%
1.24 -0.81%
1.23 2.44%
1.26 -1.59%
1.24 0.00%
1.24 -0.81%
1.23 0.00%
1.23 -1.63%
1.21 -2.48%
1.18 -0.85%
1.17 1.71%
1.19 -1.68%
1.17 -0.85%
1.16 0.86%
1.17 -0.85%
1.16 0.86%
1.17 -0.85%
1.16 -0.86%
1.15 1.74%
1.17 0.00%
1.17 -4.27%
1.12 2.68%
1.15 -2.61%
1.12 1.79%
1.14 2.63%
1.17 -1.71%
1.15 -1.74%
1.13 -0.88%
1.12 -0.89%
1.11 0.00%
1.11 0.90%
1.12 0.89%
1.13 0.00%
1.13 -0.88%
1.12 -1.79%
1.1 -1.82%
1.08 0.00%
1.08 -3.70%
1.04 -1.92%
1.02 0.98%
1.03 -0.97%
1.02 0.98%
1.03 -1.94%
1.01 0.00%
1.01 1.98%
1.03 -2.91%
1 -2.00%
0.98 6.12%
1.04 -3.85%
1 0.00%
1 -4.00%
0.96 -6.25%
0.9 2.22%
0.92 -1.09%
0.91 1.10%
0.92 0.00%
0.92 6.52%
0.98 -1.02%
0.97 0.00%
0.97 -1.03%
0.96 4.17%
1 -5.00%
0.95 -1.05%
0.94 -1.06%
0.93 0.00%
0.93 -4.30%
0.89 2.25%
0.91 1.10%
0.92 2.17%
0.94 -2.13%
0.92 -8.70%
0.84 1.19%
0.85 0.00%
0.85 -1.18%
0.84 0.00%
0.84 1.19%
0.85 3.53%
0.88 -1.14%
0.87 2.30%
0.89 0.00%
0.89 1.12%
0.9 -1.11%
0.89 -1.12%
0.88 0.00%
0.88 0.00%
0.88 1.14%
0.89 1.12%
0.9 -2.22%
0.88 -1.14%
0.87 1.15%
0.88 -1.14%
0.87 2.30%
0.89 2.25%
0.91 -1.10%
0.9 1.11%
0.91 -2.20%
0.89 3.37%
0.92 0.00%
0.92 2.17%
0.94 -2.13%
0.92 3.26%
0.95 -2.11%
0.93 0.00%
0.93 -2.15%
0.91 0.00%
0.91 1.10%
0.92 -2.17%
0.9 0.00%
0.9 -1.11%
0.89 -6.74%
0.83 2.41%
0.85 0.00%
0.85 4.71%
0.89 -1.12%
0.88 1.14%
0.89 3.37%
0.92 2.17%
0.94 1.06%
0.95 -3.16%
0.92 1.09%
0.93 8.60%
1.01 2.97%
1.04 0.00%
1.04 0.00%
1.04 1.92%
1.06 -0.94%
1.05 1.90%
1.07 0.00%
1.07 1.87%
1.09 -2.75%
1.06 0.00%
1.06 -1.89%
1.04 -0.96%
1.03 0.97%
1.04 1.92%
1.06 -3.77%
1.02 5.88%
1.08 10.19%
1.19 0.84%
1.2 0.83%
1.21 1.65%
1.23 1.63%
1.25 0.00%
1.25 -1.60%
1.23 -1.63%
1.21 0.83%
1.22 0.00%
1.22 -0.82%
1.21 0.83%
1.22 0.00%
1.22 1.64%
1.24 0.81%
1.25 0.80%
1.26 0.79%
1.27 -3.15%
1.23 1.63%
1.25 -2.40%
1.22 -5.74%
1.15 0.87%
1.16 0.00%
1.16 -1.72%
1.14 0.88%
1.15 0.00%
1.15 -1.74%
1.13 -5.31%
1.07 -0.93%
1.06 0.00%
1.06 0.00%
1.06 0.94%
1.07 0.00%
1.07 -0.93%
1.06 0.00%
1.06 0.94%
1.07 0.00%
1.07 0.00%
1.07 -1.87%
1.05 0.95%
1.06 0.00%
1.06 0.94%
1.07 0.93%
1.08 -0.93%
1.07 0.00%
1.07 -0.93%
1.06 2.83%
1.09 0.00%
1.09 1.83%
1.11 0.00%
1.11 -0.90%
1.1 0.91%
1.11 -1.80%
1.09 0.92%
1.1 -3.64%
1.06 -2.83%
1.03 1.94%
1.05 -1.90%
1.03 0.97%
1.04 1.92%
1.06 -0.94%
1.05 0.00%
1.05 2.86%
1.08 0.93%
1.09 0.00%
1.09 -0.92%
1.08 1.85%
1.1 0.00%
1.1 0.91%
1.11 0.00%
1.11 1.80%
1.13 0.00%
1.13 -1.77%
1.11 0.00%
1.11 -1.80%
1.09 1.83%
1.11 -2.70%
1.08 -3.70%
1.04 -0.96%
1.03 3.88%
1.07 0.93%
1.08 1.85%
1.1 0.91%
1.11 -2.70%
1.08 1.85%
1.1 3.64%
1.14 0.88%
1.15 -1.74%
1.13 -8.85%
1.03 0.00%
1.03 2.91%
1.06 1.89%
1.08 -1.85%
1.06 -1.89%
1.04 3.85%
1.08 3.70%
1.12 4.46%
1.17 0.00%
1.17 -1.71%
1.15 -4.35%
1.1 1.82%
1.12 -6.25%
1.05 -6.67%
0.98 1.02%
0.99 1.01%
1 -2.00%
0.98 2.04%
1 -3.00%
0.97 -4.12%
0.93 -3.23%
0.9 -1.11%
0.89 -1.12%
0.88 0.00%
0.88 -3.41%
0.85 3.53%
0.88 1.14%
0.89 -1.12%
0.88 -3.41%
0.85 -5.88%
0.8 0.00%
0.8 0.00%
0.8 1.25%
0.81 -1.23%
0.8 2.50%
0.82 1.22%
0.83 0.00%
0.83 -1.20%
0.82 3.66%
0.85 -3.53%
0.82 0.00%
0.82 -2.44%
0.8 -6.25%
0.75 -1.33%
0.74 0.00%
0.74 -2.70%
0.72 -1.39%
0.71 1.41%
0.72 -5.56%
0.68 -1.47%
0.67 1.49%
0.68 1.47%
0.69 -2.90%
0.67 -1.49%
0.66 0.00%
0.66 1.52%
0.67 1.49%
0.68 1.47%
0.69 -2.90%
0.67 2.99%
0.69 0.00%
0.69 -4.35%
0.66 -3.03%
0.64 -1.56%
0.63 1.59%
0.64 0.00%
0.64 -1.56%
0.63 4.76%
0.66 -3.03%
0.64 0.00%
0.64
-0.04%
0.00%
-12.59%
10.19%
0.019179448
0.000367851
4.17548509
-0.41756568
-49.95%
1293
Normal
Frequency Actual % Norm %
0
0
0
0
0
0
1
0
0
0
3
1
8
10
10
42
76
154
482
197
170
82
32
15
4
3
0
2
0
1
0
0
0
0
0
0
0
0
0
HongKong Land Holdings'!L4+Open High Low Close Volume Adj Close Return
6/13/2014 6.78 6.83 6.78 6.82 919000 6.82 -0.15%
6/12/2014 6.8 6.83 6.78 6.81 1681000 6.81 -1.03%
6/11/2014 6.81 6.81 6.74 6.74 1495000 6.74 0.89%
6/10/2014 6.83 6.85 6.77 6.8 1611000 6.8 1.03%
6/9/2014 6.81 6.88 6.75 6.87 1613000 6.87 -1.60%
6/6/2014 6.83 6.87 6.76 6.76 1149000 6.76 1.33%
6/5/2014 6.8 6.89 6.79 6.85 794000 6.85 -0.29%
6/4/2014 6.99 6.99 6.81 6.83 1470000 6.83 2.49%
6/3/2014 6.96 7.03 6.96 7 2437000 7 -0.71%
6/2/2014 7.01 7.04 6.93 6.95 910000 6.95 1.01%
5/30/2014 6.91 7.05 6.91 7.02 917000 7.02 -1.00%
5/29/2014 6.89 6.96 6.89 6.95 583000 6.95 -0.58%
5/28/2014 6.9 6.98 6.89 6.91 1184000 6.91 -0.43%
5/27/2014 7.03 7.03 6.88 6.88 1137000 6.88 2.33%
5/26/2014 7.04 7.08 6.98 7.04 475000 7.04 0.57%
5/23/2014 6.97 7.09 6.97 7.08 1156000 7.08 -1.84%
5/22/2014 7.01 7.02 6.92 6.95 939000 6.95 0.86%
5/21/2014 6.99 7.02 6.95 7.01 918000 7.01 -0.29%
5/20/2014 6.95 7.05 6.93 6.99 970000 6.99 -0.43%
5/19/2014 6.97 7.06 6.95 6.96 2059000 6.96 1.15%
5/16/2014 6.98 7.08 6.98 7.04 1089000 7.04 -0.85%
5/15/2014 6.93 7 6.9 6.98 1204000 6.98 -0.72%
5/14/2014 7 7 6.9 6.93 1397000 6.93 -0.14%
5/13/2014 6.92 6.92 6.92 6.92 0 6.92 0.00%
5/12/2014 6.79 6.95 6.78 6.92 1126000 6.92 -2.31%
5/9/2014 6.66 6.79 6.64 6.76 2511000 6.76 -1.78%
5/8/2014 6.74 6.77 6.62 6.64 2296000 6.64 1.36%
5/7/2014 6.77 6.81 6.66 6.73 2197000 6.73 0.45%
5/6/2014 6.82 6.85 6.76 6.76 693000 6.76 0.59%
5/5/2014 6.87 6.88 6.73 6.8 1546000 6.8 0.00%
5/2/2014 6.94 7 6.71 6.8 3113000 6.8 2.94%
5/1/2014 7 7 7 7 0 7 0.00%
4/30/2014 7 7.1 6.84 7 3095000 7 -0.71%
4/29/2014 6.87 6.98 6.85 6.95 1332000 6.95 -1.15%
4/28/2014 6.85 6.88 6.78 6.87 896000 6.87 -0.29%
4/25/2014 6.88 6.91 6.81 6.85 596000 6.85 0.44%
4/24/2014 6.77 6.88 6.77 6.88 1712000 6.88 -1.60%
4/23/2014 6.84 6.88 6.77 6.77 486000 6.77 0.89%
4/22/2014 6.88 6.89 6.81 6.83 481000 6.83 0.59%
4/21/2014 6.85 6.88 6.83 6.87 869000 6.87 -0.29%
4/18/2014 6.85 6.85 6.85 6.85 0 6.85 0.00%
4/17/2014 6.89 6.9 6.83 6.85 532000 6.85 0.44%
4/16/2014 6.92 6.93 6.82 6.88 1038000 6.88 0.73%
4/15/2014 7.08 7.08 6.86 6.93 3020000 6.93 0.00%
4/14/2014 6.8 7.02 6.8 6.93 2305000 6.93 -2.16%
4/11/2014 6.68 6.85 6.6 6.78 2637000 6.78 -1.33%
4/10/2014 6.63 6.7 6.57 6.69 1488000 6.69 -1.05%
4/9/2014 6.52 6.64 6.52 6.62 1444000 6.62 -1.51%
4/8/2014 6.5 6.6 6.45 6.52 799000 6.52 0.31%
4/7/2014 6.46 6.65 6.46 6.54 1959000 6.54 -0.76%
4/4/2014 6.66 6.66 6.45 6.49 1851000 6.49 1.69%
4/3/2014 6.4 6.6 6.35 6.6 2758000 6.6 -3.33%
4/2/2014 6.47 6.47 6.34 6.38 1604000 6.38 0.94%
4/1/2014 6.46 6.51 6.39 6.44 570000 6.44 0.47%
3/31/2014 6.48 6.6 6.45 6.47 2017000 6.47 0.31%
3/28/2014 6.34 6.49 6.32 6.49 1067000 6.49 -2.47%
3/27/2014 6.29 6.34 6.23 6.33 897000 6.33 -1.58%
3/26/2014 6.31 6.35 6.23 6.23 1949000 6.23 2.57%
3/25/2014 6.35 6.44 6.32 6.39 955000 6.39 -0.94%
3/24/2014 6.17 6.35 6.16 6.33 1542000 6.33 -3.16%
3/21/2014 6.19 6.29 6.13 6.13 3617000 6.13 0.65%
3/20/2014 6.16 6.22 6.12 6.17 2251000 6.17 1.13%
3/19/2014 6.32 6.32 6.22 6.24 1839000 6.24 0.64%
3/18/2014 6.36 6.42 6.35 6.4 1037000 6.28 -0.80%
3/17/2014 6.37 6.4 6.33 6.35 860000 6.23 -0.48%
3/14/2014 6.39 6.39 6.28 6.32 931000 6.2 0.97%
3/13/2014 6.36 6.44 6.33 6.38 1133000 6.26 -0.16%
3/12/2014 6.42 6.47 6.32 6.37 1684000 6.25 1.92%
3/11/2014 6.46 6.53 6.46 6.49 1317000 6.37 -0.47%
3/10/2014 6.49 6.52 6.42 6.46 2055000 6.34 0.63%
3/7/2014 6.44 6.5 6.43 6.5 1208000 6.38 -2.04%
3/6/2014 6.37 6.4 6.31 6.37 1536000 6.25 -0.32%
3/5/2014 6.35 6.39 6.28 6.35 2660000 6.23 -0.48%
3/4/2014 6.25 6.32 6.21 6.32 1291000 6.2 -0.48%
3/3/2014 6.28 6.33 6.26 6.29 763000 6.17 -0.32%
2/28/2014 6.31 6.36 6.23 6.27 1281000 6.15 1.46%
2/27/2014 6.29 6.37 6.25 6.36 693000 6.24 -0.64%
2/26/2014 6.33 6.34 6.3 6.32 584000 6.2 -0.16%
2/25/2014 6.33 6.34 6.3 6.31 530000 6.19 -0.48%
2/24/2014 6.32 6.35 6.25 6.28 858000 6.16 0.00%
2/21/2014 6.25 6.3 6.17 6.28 798000 6.16 0.00%
2/20/2014 6.16 6.33 6.16 6.28 1574000 6.16 -1.62%
2/19/2014 6.17 6.2 6.13 6.18 918000 6.06 -0.66%
2/18/2014 6.11 6.13 6.08 6.13 680000 6.02 0.00%
2/17/2014 6.1 6.15 6.1 6.13 742000 6.02 -0.83%
2/14/2014 6.08 6.13 6.01 6.08 1869000 5.97 -0.50%
2/13/2014 6.08 6.12 6.03 6.05 1047000 5.94 0.67%
2/12/2014 6.12 6.16 6.08 6.09 1177000 5.98 0.00%
2/11/2014 6.07 6.18 6.05 6.09 1492000 5.98 -1.00%
2/10/2014 6.03 6.08 6.02 6.03 431000 5.92 -0.34%
2/7/2014 6.07 6.08 5.97 6.01 607000 5.9 0.00%
2/6/2014 6.11 6.11 5.97 6.01 461000 5.9 0.68%
2/5/2014 6.12 6.12 6.03 6.05 698000 5.94 0.84%
2/4/2014 5.88 6.12 5.84 6.1 1443000 5.99 -4.01%
2/3/2014 5.92 5.97 5.84 5.86 1586000 5.75 2.78%
1/31/2014 6.02 6.02 6.02 6.02 0 5.91 0.00%
1/30/2014 6.05 6.14 5.94 6.02 1225000 5.91 0.85%
1/29/2014 6.22 6.22 5.99 6.07 1091000 5.96 1.01%
1/28/2014 6.07 6.19 6.07 6.13 743000 6.02 -1.16%
1/27/2014 6.09 6.09 6 6.06 1218000 5.95 0.50%
1/24/2014 6.18 6.26 6.09 6.09 1465000 5.98 2.01%
1/23/2014 6.41 6.41 6.2 6.22 820000 6.1 2.95%
1/22/2014 6.39 6.45 6.35 6.4 852000 6.28 -0.48%
1/21/2014 6.33 6.39 6.32 6.37 1128000 6.25 -0.80%
1/20/2014 6.36 6.4 6.29 6.32 521000 6.2 1.29%
1/17/2014 6.22 6.4 6.2 6.4 1800000 6.28 -1.91%
1/16/2014 6.25 6.28 6.22 6.28 1104000 6.16 0.32%
1/15/2014 6.23 6.3 6.22 6.3 887000 6.18 -0.97%
1/14/2014 6.18 6.27 6.12 6.24 1011000 6.12 0.00%
1/13/2014 6.3 6.34 6.24 6.24 936000 6.12 0.16%
1/10/2014 6.21 6.3 6.2 6.25 1923000 6.13 -1.47%
1/9/2014 6.12 6.21 6.1 6.16 2997000 6.04 -1.16%
1/8/2014 6.03 6.08 5.98 6.08 1403000 5.97 -2.01%
1/7/2014 5.93 5.99 5.92 5.96 846000 5.85 -0.85%
1/6/2014 6.05 6.05 5.9 5.91 851000 5.8 -0.34%
1/3/2014 5.92 5.94 5.87 5.89 1091000 5.78 0.69%
1/2/2014 5.9 6.01 5.9 5.93 551000 5.82 -0.52%
1/1/2014 5.9 5.9 5.9 5.9 0 5.79 0.00%
######### 5.84 5.91 5.79 5.9 900000 5.79 -1.21%
######### 5.83 5.92 5.82 5.83 705000 5.72 -0.52%
######### 5.81 5.83 5.78 5.8 303000 5.69 -0.35%
######### 5.78 5.8 5.77 5.78 224000 5.67 0.53%
######### 5.81 5.81 5.81 5.81 0 5.7 0.00%
######### 5.89 5.89 5.69 5.81 404000 5.7 1.05%
######### 5.9 5.9 5.83 5.87 757000 5.76 -1.22%
######### 5.72 5.83 5.72 5.8 1200000 5.69 -0.70%
######### 5.77 5.78 5.73 5.76 753000 5.65 -1.24%
######### 5.69 5.73 5.66 5.69 1120000 5.58 -0.54%
######### 5.81 5.81 5.65 5.66 1553000 5.55 1.98%
######### 5.79 5.84 5.74 5.77 1070000 5.66 0.53%
######### 5.77 5.83 5.72 5.8 981000 5.69 0.00%
######### 5.81 5.92 5.76 5.8 1540000 5.69 1.41%
######### 5.93 5.98 5.88 5.88 1184000 5.77 0.87%
######### 6.08 6.08 5.9 5.93 2101000 5.82 2.23%
12/9/2013 6.01 6.07 5.96 6.06 2208000 5.95 -2.02%
12/6/2013 5.81 5.94 5.81 5.94 2385000 5.83 -2.40%
12/5/2013 5.69 5.9 5.69 5.8 4149000 5.69 -1.05%
12/4/2013 5.8 5.8 5.68 5.74 1035000 5.63 0.53%
12/3/2013 5.81 5.84 5.77 5.77 2330000 5.66 1.77%
12/2/2013 5.89 5.93 5.85 5.87 1007000 5.76 0.69%
######### 5.88 5.93 5.88 5.91 1352000 5.8 -0.52%
######### 5.91 6 5.88 5.88 1644000 5.77 1.21%
######### 5.92 5.99 5.87 5.95 1907000 5.84 0.34%
######### 6.03 6.06 5.96 5.97 935000 5.86 0.85%
######### 6.08 6.08 6.01 6.02 1162000 5.91 0.17%
######### 6.06 6.07 5.97 6.03 1710000 5.92 1.18%
######### 6.15 6.15 6.05 6.1 946000 5.99 0.33%
######### 6.18 6.18 6.1 6.12 1740000 6.01 1.00%
######### 6.27 6.28 6.15 6.19 1463000 6.07 1.32%
######### 6.3 6.3 6.2 6.27 920000 6.15 0.33%
######### 6.27 6.3 6.2 6.29 900000 6.17 -0.65%
######### 6.21 6.27 6.21 6.25 740000 6.13 -1.14%
######### 6.3 6.3 6.16 6.18 1201000 6.06 1.49%
######### 6.22 6.3 6.22 6.27 1707000 6.15 -1.14%
######### 6.23 6.24 6.18 6.2 1128000 6.08 -0.66%
11/8/2013 6.18 6.19 6.14 6.16 1369000 6.04 0.17%
11/7/2013 6.18 6.23 6.13 6.17 1166000 6.05 -0.50%
11/6/2013 6.24 6.24 6.11 6.13 1311000 6.02 1.50%
11/5/2013 6.23 6.25 6.2 6.23 630000 6.11 -0.16%
11/4/2013 6.26 6.27 6.19 6.22 732000 6.1 0.66%
11/1/2013 6.19 6.27 6.18 6.26 1425000 6.14 -1.63%
######### 6.18 6.21 6.15 6.16 1459000 6.04 0.50%
######### 6.23 6.29 6.16 6.19 2256000 6.07 1.32%
######### 6.15 6.3 6.15 6.27 1246000 6.15 -1.63%
######### 6.17 6.2 6.11 6.17 2040000 6.05 -0.33%
######### 6.2 6.25 6.15 6.15 2705000 6.03 0.17%
######### 6.26 6.28 6.16 6.16 3295000 6.04 1.66%
######### 6.36 6.4 6.23 6.26 3286000 6.14 1.14%
######### 6.32 6.4 6.28 6.33 2388000 6.21 -0.16%
######### 6.38 6.38 6.32 6.32 2097000 6.2 0.97%
######### 6.4 6.4 6.34 6.38 2088000 6.26 -0.32%
######### 6.4 6.41 6.34 6.36 1730000 6.24 -0.48%
######### 6.4 6.41 6.3 6.33 1240000 6.21 0.48%
######### 6.36 6.36 6.36 6.36 0 6.24 0.00%
######### 6.35 6.41 6.34 6.36 830000 6.24 1.28%
######### 6.45 6.47 6.39 6.44 1527000 6.32 -1.11%
######### 6.37 6.41 6.34 6.37 2908000 6.25 -0.80%
10/9/2013 6.25 6.34 6.25 6.32 2895000 6.2 -0.32%
10/8/2013 6.26 6.32 6.18 6.3 4025000 6.18 0.16%
10/7/2013 6.41 6.41 6.3 6.31 2208000 6.19 0.16%
10/4/2013 6.44 6.47 6.32 6.32 2075000 6.2 3.39%
10/3/2013 6.66 6.67 6.48 6.53 1395000 6.41 2.03%
10/2/2013 6.66 6.74 6.63 6.67 1743000 6.54 0.31%
10/1/2013 6.65 6.7 6.63 6.69 899000 6.56 -1.22%
9/30/2013 6.58 6.61 6.53 6.6 1133000 6.48 0.00%
9/27/2013 6.6 6.63 6.56 6.6 1803000 6.48 -0.46%
9/26/2013 6.62 6.62 6.57 6.57 921000 6.45 0.78%
9/25/2013 6.66 6.66 6.51 6.62 1853000 6.5 -0.62%
9/24/2013 6.71 6.71 6.57 6.58 1763000 6.46 1.86%
9/23/2013 6.74 6.79 6.66 6.71 1329000 6.58 0.46%
9/20/2013 6.8 6.85 6.72 6.74 2251000 6.61 0.76%
9/19/2013 6.82 6.87 6.75 6.79 3673000 6.66 -3.15%
9/18/2013 6.6 6.69 6.53 6.57 1625000 6.45 0.16%
9/17/2013 6.56 6.6 6.48 6.58 1153000 6.46 -0.31%
9/16/2013 6.39 6.61 6.38 6.56 1136000 6.44 -2.95%
9/13/2013 6.38 6.38 6.32 6.37 352000 6.25 0.00%
9/12/2013 6.34 6.44 6.34 6.37 1768000 6.25 -0.64%
9/11/2013 6.44 6.44 6.32 6.33 1069000 6.21 0.97%
9/10/2013 6.41 6.44 6.37 6.39 1061000 6.27 -0.32%
9/9/2013 6.42 6.46 6.36 6.37 980000 6.25 -1.12%
9/6/2013 6.4 6.42 6.26 6.3 1567000 6.18 1.46%
9/5/2013 6.52 6.56 6.37 6.39 1177000 6.27 2.07%
9/4/2013 6.5 6.6 6.49 6.52 1001000 6.4 1.09%
9/3/2013 6.45 6.59 6.42 6.59 838000 6.47 -2.32%
9/2/2013 6.42 6.49 6.39 6.44 431000 6.32 0.32%
8/30/2013 6.42 6.48 6.26 6.46 1563000 6.34 -0.63%
8/29/2013 6.18 6.44 6.17 6.42 2236000 6.3 -3.65%
8/28/2013 6.32 6.32 6.09 6.19 2585000 6.07 2.97%
8/27/2013 6.5 6.56 6.32 6.37 1720000 6.25 1.76%
8/26/2013 6.64 6.65 6.48 6.48 2095000 6.36 2.52%
8/23/2013 6.84 6.84 6.59 6.64 2477000 6.52 1.23%
8/22/2013 6.71 6.78 6.65 6.73 1852000 6.6 1.21%
8/21/2013 6.8 6.81 6.74 6.81 2482000 6.68 -1.65%
8/20/2013 6.8 6.82 6.74 6.76 1866000 6.57 0.76%
8/19/2013 6.83 6.83 6.77 6.81 2605000 6.62 -0.15%
8/16/2013 6.74 6.85 6.74 6.8 2277000 6.61 0.61%
8/15/2013 6.9 6.92 6.75 6.84 1682000 6.65 1.35%
8/14/2013 6.94 6.97 6.89 6.93 1796000 6.74 0.00%
8/13/2013 6.98 6.98 6.9 6.93 1398000 6.74 0.15%
8/12/2013 6.95 6.99 6.85 6.94 1303000 6.75 -0.15%
8/9/2013 6.93 6.93 6.93 6.93 0 6.74 0.00%
8/8/2013 6.93 6.93 6.93 6.93 0 6.74 0.00%
8/7/2013 6.98 6.98 6.89 6.93 1020000 6.74 0.74%
8/6/2013 7.03 7.05 6.96 6.98 1170000 6.79 0.29%
8/5/2013 7 7.05 6.97 7 1046000 6.81 -0.73%
8/2/2013 6.89 7.01 6.89 6.95 2747000 6.76 -2.96%
8/1/2013 6.8 6.89 6.74 6.75 1992000 6.56 0.30%
7/31/2013 6.77 6.92 6.77 6.77 1482000 6.58 -0.30%
7/30/2013 6.76 6.79 6.75 6.75 867000 6.56 0.15%
7/29/2013 6.75 6.77 6.73 6.76 1160000 6.57 -0.15%
7/26/2013 6.82 6.84 6.75 6.75 679000 6.56 0.15%
7/25/2013 6.75 6.77 6.75 6.76 271000 6.57 -0.15%
7/24/2013 6.75 6.83 6.74 6.75 2809000 6.56 -0.61%
7/23/2013 6.66 6.8 6.64 6.7 1680000 6.52 -1.07%
7/22/2013 6.62 6.68 6.59 6.63 562000 6.45 0.78%
7/19/2013 6.63 6.7 6.6 6.68 960000 6.5 -1.08%
7/18/2013 6.75 6.76 6.59 6.61 3300000 6.43 1.24%
7/17/2013 6.71 6.72 6.66 6.69 1261000 6.51 0.00%
7/16/2013 6.73 6.77 6.69 6.69 664000 6.51 1.08%
7/15/2013 6.75 6.78 6.73 6.77 1557000 6.58 -0.30%
7/12/2013 6.78 6.78 6.72 6.75 955000 6.56 0.15%
7/11/2013 6.77 6.8 6.71 6.76 1668000 6.57 -0.76%
7/10/2013 6.75 6.77 6.69 6.7 2821000 6.52 0.92%
7/9/2013 6.71 6.92 6.69 6.77 1542000 6.58 -1.06%
7/8/2013 6.77 6.77 6.66 6.69 871000 6.51 1.38%
7/5/2013 6.8 6.82 6.69 6.79 943000 6.6 0.30%
7/4/2013 6.87 6.89 6.78 6.81 813000 6.62 1.06%
7/3/2013 6.88 6.95 6.74 6.88 1294000 6.69 0.30%
7/2/2013 6.7 6.9 6.68 6.9 1712000 6.71 -3.13%
7/1/2013 6.85 6.85 6.65 6.68 1339000 6.5 2.77%
6/28/2013 6.74 6.92 6.7 6.87 2349000 6.68 -2.69%
6/27/2013 6.58 6.68 6.52 6.68 1562000 6.5 -2.62%
6/26/2013 6.44 6.56 6.42 6.51 877000 6.33 -1.42%
6/25/2013 6.37 6.48 6.23 6.42 1482000 6.24 -0.80%
6/24/2013 6.51 6.53 6.35 6.36 1700000 6.19 2.10%
6/21/2013 6.5 6.64 6.49 6.5 2937000 6.32 1.74%
6/20/2013 6.7 6.76 6.59 6.61 1983000 6.43 3.42%
6/19/2013 6.97 7.09 6.77 6.84 1604000 6.65 2.71%
6/18/2013 6.96 7.08 6.95 7.02 1936000 6.83 -1.02%
6/17/2013 6.67 6.97 6.67 6.95 2035000 6.76 -3.40%
6/14/2013 6.66 6.85 6.61 6.71 2710000 6.53 -0.31%
6/13/2013 6.49 6.69 6.39 6.69 1677000 6.51 -2.92%
6/12/2013 6.5 6.55 6.42 6.5 1566000 6.32 0.47%
6/11/2013 6.67 6.68 6.5 6.53 2319000 6.35 2.99%
6/10/2013 6.7 6.73 6.67 6.72 1294000 6.54 -1.53%
6/7/2013 6.63 6.7 6.61 6.62 1276000 6.44 0.47%
6/6/2013 6.62 6.71 6.51 6.65 1320000 6.47 -0.31%
6/5/2013 6.84 6.85 6.59 6.63 3600000 6.45 2.64%
6/4/2013 6.96 7.01 6.81 6.81 2422000 6.62 2.42%
6/3/2013 6.93 7.05 6.92 6.97 1370000 6.78 -0.29%
5/31/2013 6.94 7 6.77 6.95 3325000 6.76 -0.15%
5/30/2013 7.09 7.12 6.92 6.94 1966000 6.75 2.07%
5/29/2013 7.29 7.31 7.08 7.08 2531000 6.89 3.48%
5/28/2013 7.23 7.33 7.2 7.33 1215000 7.13 -1.12%
5/27/2013 7.19 7.27 7.08 7.25 1312000 7.05 -1.42%
5/24/2013 7.15 7.15 7.15 7.15 0 6.95 0.00%
5/23/2013 7.26 7.28 7.08 7.15 1983000 6.95 1.58%
5/22/2013 7.3 7.35 7.25 7.26 647000 7.06 0.00%
5/21/2013 7.38 7.38 7.23 7.26 893000 7.06 0.99%
5/20/2013 7.22 7.37 7.21 7.33 1432000 7.13 -1.68%
5/17/2013 7.32 7.33 7.21 7.21 1566000 7.01 0.71%
5/16/2013 7.33 7.33 7.26 7.26 1113000 7.06 0.85%
5/15/2013 7.31 7.34 7.29 7.32 884000 7.12 -1.12%
5/14/2013 7.26 7.33 7.23 7.24 1760000 7.04 0.85%
5/13/2013 7.37 7.38 7.17 7.3 3806000 7.1 0.99%
5/10/2013 7.49 7.55 7.37 7.37 1593000 7.17 1.26%
5/9/2013 7.43 7.51 7.43 7.47 3635000 7.26 -0.55%
5/8/2013 7.49 7.54 7.41 7.42 2012000 7.22 -0.14%
5/7/2013 7.4 7.49 7.4 7.41 745000 7.21 -0.14%
5/6/2013 7.43 7.46 7.39 7.4 898000 7.2 -0.14%
5/3/2013 7.37 7.46 7.36 7.39 1470000 7.19 -1.81%
5/2/2013 7.32 7.46 7.3 7.26 1764000 7.06 0.00%
5/1/2013 7.26 7.26 7.26 7.26 0 7.06 0.00%
4/30/2013 7.32 7.37 7.24 7.26 1354000 7.06 0.85%
4/29/2013 7.36 7.4 7.32 7.32 727000 7.12 -0.28%
4/26/2013 7.38 7.43 7.29 7.3 1169000 7.1 0.99%
4/25/2013 7.31 7.37 7.22 7.37 1624000 7.17 -1.12%
4/24/2013 7.38 7.4 7.17 7.29 2860000 7.09 0.28%
4/23/2013 7.38 7.44 7.26 7.31 1508000 7.11 1.27%
4/22/2013 7.49 7.58 7.38 7.4 1904000 7.2 0.56%
4/19/2013 7.54 7.6 7.44 7.44 1606000 7.24 1.66%
4/18/2013 7.6 7.61 7.53 7.57 2040000 7.36 -0.41%
4/17/2013 7.59 7.62 7.48 7.54 1213000 7.33 -0.95%
4/16/2013 7.47 7.61 7.37 7.46 1697000 7.26 0.28%
4/15/2013 7.55 7.61 7.48 7.49 895000 7.28 0.41%
4/12/2013 7.45 7.65 7.43 7.52 2527000 7.31 -1.50%
4/11/2013 7.4 7.49 7.39 7.4 1141000 7.2 -0.97%
4/10/2013 7.3 7.4 7.3 7.33 2444000 7.13 -0.42%
4/9/2013 7.23 7.36 7.17 7.3 1209000 7.1 -1.69%
4/8/2013 7.3 7.31 7.16 7.18 2235000 6.98 1.72%
4/5/2013 7.43 7.43 7.12 7.3 3387000 7.1 0.99%
4/4/2013 7.57 7.58 7.37 7.37 1129000 7.17 2.23%
4/3/2013 7.61 7.66 7.49 7.54 1886000 7.33 1.23%
4/2/2013 7.45 7.66 7.4 7.63 1927000 7.42 -2.29%
4/1/2013 7.43 7.47 7.35 7.45 1275000 7.25 -0.55%
3/29/2013 7.41 7.41 7.41 7.41 0 7.21 0.00%
3/28/2013 7.45 7.47 7.36 7.41 3429000 7.21 1.11%
3/27/2013 7.48 7.6 7.31 7.5 3817000 7.29 0.82%
3/26/2013 7.1 7.56 7.08 7.56 4776000 7.35 -5.85%
3/25/2013 7.06 7.17 7.06 7.12 1639000 6.92 -0.14%
3/22/2013 6.94 7.11 6.91 7.1 3249000 6.91 -2.17%
3/21/2013 6.98 7.06 6.95 6.95 2181000 6.76 0.89%
3/20/2013 6.9 7.05 6.9 7.01 3803000 6.82 -1.76%
3/19/2013 6.85 7.05 6.85 7 5862000 6.7 -2.24%
3/18/2013 7.02 7.03 6.81 6.84 8324000 6.55 2.44%
3/15/2013 7.24 7.27 7.01 7.01 1.9E+07 6.71 3.43%
3/14/2013 7.35 7.35 7.22 7.25 2805000 6.94 1.15%
3/13/2013 7.36 7.39 7.3 7.33 1939000 7.02 0.43%
3/12/2013 7.3 7.37 7.3 7.36 2582000 7.05 0.00%
3/11/2013 7.4 7.4 7.34 7.37 2889000 7.05 -0.14%
3/8/2013 7.42 7.61 7.21 7.35 4702000 7.04 1.56%
3/7/2013 7.52 7.54 7.38 7.47 2054000 7.15 1.12%
3/6/2013 7.51 7.62 7.47 7.55 1627000 7.23 -1.11%
3/5/2013 7.57 7.57 7.36 7.47 1908000 7.15 1.26%
3/4/2013 7.66 7.66 7.5 7.56 1586000 7.24 0.55%
3/1/2013 7.69 7.71 7.61 7.61 1176000 7.28 1.65%
2/28/2013 7.68 7.74 7.67 7.73 1693000 7.4 -0.68%
2/27/2013 7.69 7.71 7.61 7.68 1670000 7.35 -0.27%
2/26/2013 7.75 7.75 7.63 7.66 872000 7.33 1.23%
2/25/2013 7.77 7.77 7.65 7.75 764000 7.42 0.13%
2/22/2013 7.78 7.8 7.74 7.76 1676000 7.43 -0.27%
2/21/2013 7.78 7.8 7.7 7.74 3117000 7.41 1.08%
2/20/2013 7.85 7.87 7.77 7.82 1852000 7.49 0.27%
2/19/2013 7.9 7.97 7.83 7.85 1987000 7.51 0.00%
2/18/2013 7.91 7.96 7.83 7.85 1874000 7.51 0.67%
2/15/2013 7.94 8.02 7.81 7.9 2184000 7.56 1.19%
2/14/2013 8.05 8.07 7.97 7.99 957000 7.65 0.78%
2/13/2013 7.91 8.09 7.9 8.05 2109000 7.71 -3.24%
2/12/2013 7.79 7.79 7.79 7.79 0 7.46 0.00%
2/11/2013 7.79 7.79 7.79 7.79 0 7.46 0.00%
2/8/2013 7.88 7.92 7.79 7.79 1699000 7.46 2.01%
2/7/2013 7.99 8 7.84 7.95 2479000 7.61 -0.39%
2/6/2013 8.05 8.05 7.92 7.92 1985000 7.58 0.92%
2/5/2013 8.04 8.05 7.98 7.99 1966000 7.65 -0.52%
2/4/2013 7.89 8.05 7.89 7.95 3205000 7.61 -0.66%
2/1/2013 7.88 7.99 7.79 7.9 2355000 7.56 -0.79%
1/31/2013 7.88 7.88 7.8 7.83 2853000 7.5 0.53%
1/30/2013 7.77 7.88 7.68 7.88 3419000 7.54 -0.66%
1/29/2013 7.97 7.97 7.82 7.82 1081000 7.49 2.40%
1/28/2013 8.02 8.08 7.89 8.01 4660000 7.67 0.78%
1/25/2013 7.93 8.09 7.88 8.08 4432000 7.73 -0.65%
1/24/2013 7.82 8.08 7.75 8.02 6009000 7.68 -2.60%
1/23/2013 7.65 7.85 7.65 7.81 2982000 7.48 -2.67%
1/22/2013 7.54 7.64 7.52 7.6 1806000 7.28 -0.69%
1/21/2013 7.61 7.66 7.5 7.55 1110000 7.23 0.83%
1/18/2013 7.59 7.66 7.58 7.62 1442000 7.29 -0.27%
1/17/2013 7.5 7.64 7.5 7.59 1440000 7.27 -0.55%
1/16/2013 7.58 7.58 5.72 7.55 1702000 7.23 0.69%
1/15/2013 7.57 7.6 7.52 7.6 2367000 7.28 -0.27%
1/14/2013 7.5 7.6 7.45 7.58 1698000 7.26 -1.10%
1/11/2013 7.45 7.53 7.41 7.5 4061000 7.18 -1.53%
1/10/2013 7.36 7.45 7.32 7.39 3304000 7.07 -0.99%
1/9/2013 7.4 7.4 7.3 7.31 2093000 7 -1.57%
1/8/2013 7.1 7.25 7.1 7.2 2247000 6.89 -0.87%
1/7/2013 7.13 7.19 7.04 7.13 1443000 6.83 -0.29%
1/4/2013 7.12 7.13 7 7.11 1279000 6.81 -0.29%
1/3/2013 7.1 7.15 6.98 7.09 2072000 6.79 -0.29%
1/2/2013 7.06 7.1 7.01 7.07 2047000 6.77 -1.18%
1/1/2013 6.99 6.99 6.99 6.99 0 6.69 0.00%
######### 6.99 7.07 6.95 6.99 567000 6.69 0.30%
######### 7 7.06 6.97 7.01 1047000 6.71 -0.15%
######### 7 7.06 6.98 7 1086000 6.7 -0.45%
######### 6.92 7.04 6.92 6.97 318000 6.67 0.45%
######### 7 7 7 7 0 6.7 0.00%
######### 7 7.05 6.95 7 697000 6.7 0.15%
######### 7.11 7.15 7.01 7.01 2274000 6.71 1.94%
######### 7.03 7.15 7.02 7.15 2190000 6.84 -1.61%
######### 7.04 7.1 6.9 7.03 2821000 6.73 -0.30%
######### 6.93 7.05 6.92 7.01 2923000 6.71 -1.19%
######### 6.9 6.93 6.84 6.93 1480000 6.63 -0.30%
######### 6.85 6.91 6.8 6.9 2710000 6.61 0.00%
######### 6.91 6.92 6.87 6.9 1638000 6.61 -0.61%
######### 6.89 6.93 6.82 6.86 1349000 6.57 0.61%
######### 6.98 6.98 6.86 6.91 1790000 6.61 0.15%
######### 6.86 6.98 6.82 6.92 2337000 6.62 -2.27%
12/7/2012 6.7 6.94 6.67 6.76 3266000 6.47 -2.32%
12/6/2012 6.48 6.68 6.47 6.6 3108000 6.32 -2.53%
12/5/2012 6.41 6.45 6.38 6.43 1282000 6.16 -0.49%
12/4/2012 6.5 6.5 6.39 6.4 1519000 6.13 1.47%
12/3/2012 6.58 6.6 6.44 6.5 1688000 6.22 0.00%
######### 6.54 6.55 6.49 6.5 1966000 6.22 0.32%
######### 6.43 6.59 6.43 6.52 2029000 6.24 -0.96%
######### 6.4 6.47 6.37 6.46 2424000 6.18 1.29%
######### 6.6 6.65 6.5 6.54 1578000 6.26 1.60%
######### 6.56 6.65 6.55 6.64 1554000 6.36 -1.26%
######### 6.58 6.62 6.56 6.56 569000 6.28 0.32%
######### 6.53 6.6 6.48 6.58 1008000 6.3 -1.27%
######### 6.58 6.58 6.5 6.5 1522000 6.22 1.29%
######### 6.53 6.59 6.52 6.58 849000 6.3 -0.48%
######### 6.6 6.65 6.52 6.55 1620000 6.27 0.16%
######### 6.58 6.63 6.52 6.56 1028000 6.28 0.80%
######### 6.53 6.64 6.51 6.61 1001000 6.33 0.16%
######### 6.64 6.64 6.55 6.62 2419000 6.34 0.63%
######### 6.67 6.67 6.67 6.67 0 6.38 0.00%
######### 6.67 6.71 6.61 6.67 1136000 6.38 0.31%
11/9/2012 6.67 6.7 6.6 6.69 1194000 6.4 -0.31%
11/8/2012 6.64 6.75 6.56 6.67 1820000 6.38 0.47%
11/7/2012 6.54 6.73 6.54 6.7 3108000 6.41 -2.96%
11/6/2012 6.51 6.6 6.49 6.5 2792000 6.22 0.80%
11/5/2012 6.47 6.55 6.45 6.55 2072000 6.27 0.80%
11/2/2012 6.45 6.67 6.44 6.6 3237000 6.32 -2.37%
11/1/2012 6.4 6.48 6.37 6.45 2137000 6.17 -1.46%
######### 6.34 6.4 6.29 6.35 1727000 6.08 -0.82%
######### 6.33 6.37 6.29 6.3 1942000 6.03 0.00%
######### 6.25 6.32 6.22 6.3 3399000 6.03 -1.66%
######### 6.19 6.19 6.19 6.19 0 5.93 0.00%
######### 6.11 6.27 6.09 6.19 2628000 5.93 -0.84%
######### 5.93 6.17 5.93 6.14 3042000 5.88 -2.89%
######### 5.95 5.98 5.93 5.97 1306000 5.71 -0.18%
######### 5.94 5.98 5.88 5.95 1183000 5.7 0.18%
######### 6.01 6.02 5.94 5.96 1734000 5.71 0.88%
######### 6.05 6.05 5.98 6.02 1266000 5.76 0.17%
######### 6.06 6.08 6.02 6.03 1500000 5.77 0.17%
######### 6.02 6.09 6.02 6.04 1877000 5.78 -0.69%
######### 5.94 6.06 5.94 6 1078000 5.74 -0.87%
######### 5.98 5.98 5.93 5.94 550000 5.69 0.35%
######### 6 6 5.91 5.97 1311000 5.71 0.70%
######### 6 6.02 5.99 6.01 1083000 5.75 0.52%
10/9/2012 6.03 6.11 6.03 6.04 1892000 5.78 0.17%
10/8/2012 6.08 6.11 6 6.05 976000 5.79 0.52%
10/5/2012 6.05 6.1 6.05 6.08 1589000 5.82 -0.86%
10/4/2012 6.18 6.18 6.02 6.03 1991000 5.77 2.77%
10/3/2012 6.28 6.28 6.11 6.19 2215000 5.93 0.00%
10/2/2012 6.05 6.23 6.05 6.2 1463000 5.93 -2.70%
10/1/2012 5.99 6.07 5.96 6.03 1002000 5.77 -0.35%
9/28/2012 6.03 6.03 5.99 6.01 1763000 5.75 -0.17%
9/27/2012 5.99 6.02 5.96 6 1797000 5.74 0.00%
9/26/2012 5.93 6.02 5.93 6 2055000 5.74 0.00%
9/25/2012 6.01 6.04 5.99 6 1762000 5.74 0.52%
9/24/2012 5.95 6.04 5.91 6.03 1972000 5.77 -1.39%
9/21/2012 5.98 6 5.93 5.94 4154000 5.69 0.35%
9/20/2012 6.01 6.01 5.95 5.96 985000 5.71 0.88%
9/19/2012 6.05 6.06 5.96 6.02 2240000 5.76 0.17%
9/18/2012 6.05 6.07 6.01 6.03 1143000 5.77 0.00%
9/17/2012 6.15 6.15 6.03 6.03 1510000 5.77 1.21%
9/14/2012 6.05 6.22 6.05 6.1 3016000 5.84 -2.23%
9/13/2012 5.96 6 5.91 5.97 1263000 5.71 1.40%
9/12/2012 5.93 6.12 5.93 6.05 2013000 5.79 -2.76%
9/11/2012 5.92 5.96 5.87 5.88 801000 5.63 0.00%
9/10/2012 5.97 6 5.88 5.88 832000 5.63 1.95%
9/7/2012 5.95 6.03 5.92 6 1746000 5.74 -1.74%
9/6/2012 5.94 5.95 5.81 5.89 3000000 5.64 0.89%
9/5/2012 6.07 6.07 5.81 5.94 1894000 5.69 1.05%
9/4/2012 6.09 6.09 6.01 6.01 1135000 5.75 0.87%
9/3/2012 6.13 6.13 6.05 6.06 836000 5.8 0.69%
8/31/2012 6.08 6.14 6.05 6.1 1026000 5.84 -0.34%
8/30/2012 6.12 6.12 6.05 6.08 940000 5.82 0.34%
8/29/2012 6.1 6.13 6.1 6.1 1451000 5.84 0.00%
8/28/2012 6.06 6.12 6.06 6.1 1897000 5.84 -0.34%
8/27/2012 6.1 6.13 6.04 6.08 725000 5.82 0.17%
8/24/2012 6.13 6.13 6.01 6.09 1038000 5.83 0.69%
8/23/2012 6.16 6.21 6.13 6.13 1718000 5.87 0.34%
8/22/2012 6.17 6.17 6.11 6.15 931000 5.89 -0.34%
8/21/2012 6.19 6.22 6.11 6.13 1912000 5.87 1.02%
8/20/2012 6.19 6.19 6.19 6.19 0 5.93 0.00%
8/17/2012 6.16 6.19 6.15 6.19 1106000 5.93 -1.35%
8/16/2012 6.24 6.24 6.11 6.11 1893000 5.85 0.85%
8/15/2012 6.21 6.27 6.16 6.16 1486000 5.9 0.34%
8/14/2012 6.18 6.28 6.16 6.24 1625000 5.92 -1.01%
8/13/2012 6.18 6.18 6.15 6.18 1099000 5.86 -0.17%
8/10/2012 6.15 6.2 6.14 6.17 1309000 5.85 -0.85%
8/9/2012 6.12 6.12 6.12 6.12 0 5.8 0.00%
8/8/2012 6 6.16 6 6.12 1499000 5.8 -0.52%
8/7/2012 6.15 6.21 6.09 6.09 769000 5.77 0.52%
8/6/2012 6.15 6.18 6.12 6.12 1323000 5.8 0.17%
8/3/2012 6.1 6.16 6.01 6.13 2069000 5.81 0.69%
8/2/2012 6.3 6.32 6.12 6.17 5125000 5.85 5.30%
8/1/2012 6 6.69 5.99 6.5 6640000 6.16 -7.63%
7/31/2012 5.89 6 5.88 6 2039000 5.69 -1.93%
7/30/2012 5.91 5.95 5.88 5.89 719000 5.58 0.18%
7/27/2012 5.97 5.97 5.87 5.9 1564000 5.59 -0.36%
7/26/2012 5.95 5.95 5.88 5.88 1182000 5.57 1.08%
7/25/2012 5.92 6 5.89 5.94 1508000 5.63 -1.07%
7/24/2012 5.92 5.92 5.88 5.88 652000 5.57 0.90%
7/23/2012 5.92 5.96 5.89 5.93 1086000 5.62 0.36%
7/20/2012 5.9 5.97 5.9 5.95 1020000 5.64 -0.53%
7/19/2012 5.91 5.93 5.88 5.92 1114000 5.61 -0.71%
7/18/2012 5.94 5.96 5.83 5.88 1923000 5.57 0.90%
7/17/2012 5.89 5.95 5.89 5.93 3723000 5.62 -0.71%
7/16/2012 5.96 5.96 5.87 5.89 1461000 5.58 1.61%
7/13/2012 5.86 6 5.86 5.98 1437000 5.67 -1.41%
7/12/2012 5.89 5.94 5.86 5.9 1109000 5.59 0.18%
7/11/2012 5.78 5.91 5.74 5.91 1657000 5.6 -1.07%
7/10/2012 5.95 5.97 5.8 5.84 2055000 5.54 0.54%
7/9/2012 6 6 5.88 5.88 1047000 5.57 2.87%
7/6/2012 5.99 6.04 5.96 6.04 1467000 5.73 -0.70%
7/5/2012 5.97 6.03 5.95 6 814000 5.69 -0.53%
7/4/2012 5.9 6.03 5.87 5.97 2732000 5.66 -1.94%
7/3/2012 5.78 5.87 5.74 5.85 2639000 5.55 -1.98%
7/2/2012 5.77 5.77 5.71 5.74 377000 5.44 -0.55%
6/29/2012 5.56 5.71 5.56 5.71 1668000 5.41 -2.59%
6/28/2012 5.71 5.75 5.56 5.56 1129000 5.27 2.09%
6/27/2012 5.56 5.7 5.56 5.67 2007000 5.38 -1.86%
6/26/2012 5.53 5.6 5.48 5.57 2217000 5.28 -0.95%
6/25/2012 5.54 5.56 5.46 5.52 4370000 5.23 1.34%
6/22/2012 5.59 5.63 5.56 5.59 1391000 5.3 1.51%
6/21/2012 5.71 5.79 5.6 5.68 1028000 5.38 0.93%
6/20/2012 5.82 5.82 5.73 5.73 378000 5.43 1.29%
6/19/2012 5.76 5.99 5.74 5.8 1429000 5.5 -1.64%
6/18/2012 5.61 5.72 5.58 5.71 1369000 5.41 -2.77%
6/15/2012 5.56 5.64 5.48 5.55 2971000 5.26 -0.76%
6/14/2012 5.49 5.59 5.49 5.51 1252000 5.22 -0.38%
6/13/2012 5.53 5.55 5.43 5.48 1788000 5.2 1.35%
6/12/2012 5.59 5.6 5.45 5.56 1547000 5.27 -1.33%
6/11/2012 5.48 5.52 5.46 5.48 1141000 5.2 -1.35%
6/8/2012 5.43 5.47 5.38 5.41 1928000 5.13 0.78%
6/7/2012 5.65 5.66 5.45 5.45 3188000 5.17 3.29%
6/6/2012 5.48 5.63 5.46 5.63 1880000 5.34 -3.75%
6/5/2012 5.49 5.5 5.4 5.42 2928000 5.14 -0.19%
6/4/2012 5.52 5.55 5.41 5.41 2134000 5.13 4.09%
6/1/2012 5.56 5.63 5.52 5.63 1242000 5.34 -0.56%
5/31/2012 5.72 5.74 5.6 5.6 2419000 5.31 2.26%
5/30/2012 5.74 5.79 5.71 5.73 1337000 5.43 1.66%
5/29/2012 5.73 5.82 5.72 5.82 1251000 5.52 -1.63%
5/28/2012 5.65 5.76 5.65 5.73 2393000 5.43 -0.37%
5/25/2012 5.8 5.8 5.69 5.71 5520000 5.41 1.48%
5/24/2012 5.75 5.82 5.73 5.79 2334000 5.49 -1.28%
5/23/2012 5.74 5.77 5.6 5.72 2167000 5.42 2.77%
5/22/2012 5.83 5.89 5.72 5.88 1659000 5.57 -1.26%
5/21/2012 5.71 5.83 5.69 5.8 1585000 5.5 -1.64%
5/18/2012 5.63 5.75 5.46 5.71 2235000 5.41 1.66%
5/17/2012 5.86 5.93 5.79 5.8 1306000 5.5 0.91%
5/16/2012 5.97 5.98 5.85 5.85 2307000 5.55 2.34%
5/15/2012 5.84 5.99 5.84 5.99 2669000 5.68 0.00%
5/14/2012 6.05 6.07 5.91 5.99 1257000 5.68 -0.18%
5/11/2012 6.06 6.11 5.95 5.98 1251000 5.67 0.53%
5/10/2012 5.94 6.06 5.82 6.01 3545000 5.7 -0.18%
5/9/2012 5.96 6.06 5.95 6 2024000 5.69 -0.88%
5/8/2012 5.98 6.05 5.91 5.95 2014000 5.64 -0.71%
5/7/2012 6.08 6.19 5.9 5.91 3512000 5.6 5.36%
5/4/2012 6.2 6.22 6.15 6.22 819000 5.9 -0.68%
5/3/2012 6.2 6.26 6.18 6.18 1881000 5.86 1.02%
5/2/2012 6.2 6.27 6.19 6.24 2014000 5.92 -0.51%
5/1/2012 6.21 6.21 6.21 6.21 0 5.89 0.00%
4/30/2012 6.13 6.26 6.12 6.21 1047000 5.89 -1.36%
4/27/2012 6.26 6.29 6.13 6.13 986000 5.81 1.55%
4/26/2012 6.18 6.27 6.18 6.22 827000 5.9 -0.51%
4/25/2012 6.3 6.3 6.1 6.19 1984000 5.87 1.70%
4/24/2012 6.25 6.3 6.23 6.3 2261000 5.97 -1.51%
4/23/2012 6.29 6.29 6.18 6.2 1825000 5.88 0.68%
4/20/2012 6.24 6.3 6.16 6.24 3457000 5.92 -0.17%
4/19/2012 6.29 6.29 6.19 6.23 2279000 5.91 1.02%
4/18/2012 6.27 6.34 6.26 6.3 2217000 5.97 0.00%
4/17/2012 6.32 6.32 6.19 6.3 2517000 5.97 0.00%
4/16/2012 6.09 6.38 6.09 6.3 2397000 5.97 -2.51%
4/13/2012 5.98 6.19 5.98 6.14 1990000 5.82 -2.58%
4/12/2012 5.93 6.03 5.89 5.98 1618000 5.67 -2.12%
4/11/2012 5.86 5.94 5.83 5.85 1923000 5.55 2.34%
4/10/2012 5.9 5.99 5.84 5.99 1042000 5.68 -1.58%
4/9/2012 5.9 5.92 5.83 5.9 978000 5.59 1.61%
4/6/2012 5.99 5.99 5.99 5.99 0 5.68 0.00%
4/5/2012 5.79 6.05 5.65 5.99 2090000 5.68 -3.52%
4/4/2012 5.91 5.91 5.74 5.78 1698000 5.48 2.19%
4/3/2012 6 6.06 5.81 5.91 3485000 5.6 0.18%
4/2/2012 5.87 5.93 5.85 5.92 2770000 5.61 -1.78%
3/30/2012 5.71 5.87 5.71 5.81 6512000 5.51 -2.36%
3/29/2012 5.6 5.75 5.57 5.67 2279000 5.38 -1.12%
3/28/2012 5.59 5.63 5.58 5.61 983000 5.32 -0.56%
3/27/2012 5.6 5.63 5.54 5.58 2738000 5.29 -1.32%
3/26/2012 5.54 5.59 5.51 5.51 1167000 5.22 -0.19%
3/23/2012 5.58 5.59 5.5 5.5 1600000 5.21 0.00%
3/22/2012 5.65 5.67 5.5 5.5 3042000 5.21 3.26%
3/21/2012 5.73 5.73 5.64 5.67 1434000 5.38 0.93%
3/20/2012 5.65 5.75 5.65 5.73 1363000 5.43 -0.18%
3/19/2012 5.69 5.75 5.67 5.72 1984000 5.42 -1.11%
3/16/2012 5.77 5.78 5.63 5.65 2670000 5.36 1.87%
3/15/2012 5.72 5.79 5.72 5.76 1009000 5.46 0.37%
3/14/2012 5.65 5.78 5.65 5.78 1915000 5.48 -3.47%
3/13/2012 5.62 5.7 5.62 5.68 1014000 5.29 -1.89%
3/12/2012 5.66 5.7 5.57 5.57 876000 5.19 1.35%
3/9/2012 5.84 5.85 5.65 5.65 1044000 5.26 3.23%
3/8/2012 5.63 5.83 5.63 5.83 1466000 5.43 -3.68%
3/7/2012 5.57 5.67 5.54 5.62 1778000 5.23 0.19%
3/6/2012 5.83 5.83 5.51 5.63 3247000 5.24 2.86%
3/5/2012 5.59 5.82 5.58 5.79 2801000 5.39 -3.15%
3/2/2012 5.6 5.6 5.5 5.6 1552000 5.22 -1.53%
3/1/2012 5.55 5.63 5.5 5.52 3300000 5.14 0.19%
2/29/2012 5.59 5.63 5.46 5.53 3186000 5.15 1.36%
2/28/2012 5.58 5.63 5.55 5.6 2011000 5.22 -0.19%
2/27/2012 5.7 5.76 5.53 5.59 2071000 5.21 2.30%
2/24/2012 5.52 5.72 5.51 5.72 2611000 5.33 -4.32%
2/23/2012 5.51 5.61 5.47 5.48 3719000 5.1 0.78%
2/22/2012 5.64 5.65 5.52 5.52 2337000 5.14 2.53%
2/21/2012 5.7 5.71 5.61 5.66 3101000 5.27 1.33%
2/20/2012 5.63 5.73 5.63 5.73 2643000 5.34 -1.69%
2/17/2012 5.85 5.91 5.57 5.64 4596000 5.25 1.33%
2/16/2012 5.83 5.86 5.71 5.71 6723000 5.32 1.32%
2/15/2012 5.63 5.8 5.63 5.79 7648000 5.39 -4.27%
2/14/2012 5.45 5.61 5.42 5.54 3185000 5.16 -2.13%
2/13/2012 5.5 5.53 5.36 5.42 2818000 5.05 2.57%
2/10/2012 5.6 5.72 5.53 5.56 3682000 5.18 -0.39%
2/9/2012 5.33 5.7 5.32 5.54 4055000 5.16 -3.88%
2/8/2012 5.22 5.39 5.21 5.33 3926000 4.96 -2.22%
2/7/2012 5.2 5.22 5.16 5.21 875000 4.85 -0.41%
2/6/2012 5.2 5.23 5.17 5.19 2024000 4.83 -1.45%
2/3/2012 5.12 5.17 5.1 5.11 2281000 4.76 -0.63%
2/2/2012 5.17 5.24 5.06 5.08 2740000 4.73 1.90%
2/1/2012 5.15 5.23 5.08 5.18 3467000 4.82 -0.41%
1/31/2012 5.19 5.26 5 5.15 4434000 4.8 2.08%
1/30/2012 5.37 5.38 5.19 5.26 2426000 4.9 1.63%
1/27/2012 5.34 5.38 5.24 5.35 2083000 4.98 -1.20%
1/26/2012 5.29 5.4 5.23 5.28 1020000 4.92 -0.61%
1/25/2012 5.24 5.25 5.14 5.25 1057000 4.89 0.41%
1/24/2012 5.27 5.27 5.27 5.27 0 4.91 0.00%
1/23/2012 5.27 5.27 5.27 5.27 0 4.91 0.00%
1/20/2012 5 5.27 5 5.27 2583000 4.91 -5.09%
1/19/2012 4.76 5.14 4.76 5 6615000 4.66 -5.15%
1/18/2012 4.87 4.88 4.73 4.75 2942000 4.42 3.17%
1/17/2012 4.83 4.92 4.82 4.9 2452000 4.56 -1.54%
1/16/2012 4.93 4.93 4.81 4.82 1748000 4.49 3.12%
1/13/2012 4.88 4.97 4.82 4.97 2362000 4.63 -3.02%
1/12/2012 5 5 4.8 4.82 959000 4.49 3.79%
1/11/2012 4.94 5.02 4.92 5 2054000 4.66 -2.36%
1/10/2012 4.88 4.9 4.81 4.89 1201000 4.55 -1.10%
1/9/2012 4.84 4.89 4.71 4.83 1545000 4.5 1.33%
1/6/2012 4.9 5 4.84 4.9 2354000 4.56 -0.22%
1/5/2012 4.81 4.95 4.8 4.89 2184000 4.55 -1.10%
1/4/2012 4.8 4.85 4.8 4.83 1498000 4.5 -2.22%
1/3/2012 4.59 4.73 4.58 4.72 653000 4.4 -3.18%
1/2/2012 4.57 4.57 4.57 4.57 0 4.26 -0.70%
######### 4.6 4.6 4.51 4.54 744000 4.23 0.95%
######### 4.78 4.78 4.58 4.58 1352000 4.27 3.75%
######### 4.73 4.78 4.67 4.76 391000 4.43 -1.13%
######### 4.67 4.7 4.65 4.7 84000 4.38 -1.14%
######### 4.65 4.65 4.65 4.65 0 4.33 0.00%
######### 4.65 4.69 4.64 4.65 506000 4.33 0.92%
######### 4.66 4.69 4.6 4.69 480000 4.37 -1.14%
######### 4.6 4.67 4.58 4.64 1217000 4.32 -3.01%
######### 4.52 4.55 4.47 4.5 1947000 4.19 0.24%
######### 4.57 4.57 4.46 4.51 1896000 4.2 1.67%
######### 4.61 4.66 4.58 4.58 2439000 4.27 1.41%
######### 4.68 4.7 4.63 4.65 1795000 4.33 2.08%
######### 4.7 4.75 4.7 4.75 1475000 4.42 -0.90%
######### 4.67 4.76 4.67 4.7 980000 4.38 0.00%
######### 4.75 4.76 4.65 4.7 1480000 4.38 0.46%
12/9/2011 4.74 4.79 4.69 4.72 840000 4.4 2.05%
12/8/2011 4.8 4.83 4.74 4.82 1782000 4.49 1.56%
12/7/2011 4.81 4.9 4.78 4.9 1489000 4.56 -3.29%
12/6/2011 4.75 4.76 4.71 4.74 2220000 4.41 0.45%
12/5/2011 4.78 4.82 4.72 4.76 2247000 4.43 0.00%
12/2/2011 4.78 4.78 4.71 4.76 1195000 4.43 0.45%
12/1/2011 4.69 4.8 4.67 4.78 2776000 4.45 -5.39%
######### 4.51 4.57 4.5 4.52 2361000 4.21 0.48%
######### 4.57 4.61 4.51 4.54 2876000 4.23 -0.95%
######### 4.55 4.55 4.43 4.5 3369000 4.19 1.19%
######### 4.54 4.56 4.51 4.55 426000 4.24 -0.47%
######### 4.55 4.59 4.5 4.53 2771000 4.22 0.47%
######### 4.58 4.61 4.5 4.55 2436000 4.24 1.42%
######### 4.69 4.69 4.56 4.62 2168000 4.3 0.47%
######### 4.69 4.71 4.6 4.64 1499000 4.32 -0.23%
######### 4.69 4.74 4.63 4.63 1303000 4.31 1.62%
######### 4.73 4.79 4.68 4.7 1248000 4.38 0.91%
######### 4.92 4.92 4.75 4.75 2123000 4.42 2.26%
######### 4.84 4.91 4.8 4.85 1268000 4.52 0.00%
######### 4.94 4.96 4.85 4.85 3690000 4.52 -1.99%
######### 4.64 4.77 4.6 4.76 3476000 4.43 -3.16%
######### 4.66 4.72 4.56 4.61 4670000 4.29 6.53%
11/9/2011 5.02 5.06 4.89 4.91 1963000 4.57 1.97%
11/8/2011 4.95 5.09 4.92 5 1664000 4.66 0.43%
11/4/2011 4.91 5.04 4.89 5.03 2727000 4.68 -3.21%
11/3/2011 4.9 4.9 4.77 4.86 4472000 4.53 1.32%
11/2/2011 5.02 5.02 4.81 4.93 7655000 4.59 5.66%
11/1/2011 5.15 5.25 5.15 5.21 1444000 4.85 1.86%
######### 5.17 5.33 5.17 5.3 2892000 4.94 -1.01%
######### 5.21 5.26 5.04 5.25 3553000 4.89 -3.07%
######### 4.8 5.26 4.79 5.09 3998000 4.74 -5.70%
######### 4.79 4.83 4.73 4.8 4547000 4.47 -0.67%
######### 4.73 4.81 4.65 4.77 3035000 4.44 -1.35%
######### 4.65 4.72 4.6 4.7 2163000 4.38 -1.14%
######### 4.79 4.82 4.6 4.65 3354000 4.33 2.77%
######### 4.88 4.9 4.77 4.78 1876000 4.45 0.90%
######### 4.82 4.87 4.7 4.82 2174000 4.49 3.79%
######### 4.77 5.06 4.76 5 1858000 4.66 -6.01%
######### 4.96 4.98 4.66 4.7 1667000 4.38 5.94%
######### 4.89 5.08 4.8 4.98 2581000 4.64 -2.80%
######### 4.68 4.88 4.62 4.84 1101000 4.51 -1.55%
######### 4.85 4.94 4.75 4.77 1442000 4.44 0.45%
######### 4.83 4.97 4.55 4.79 2652000 4.46 0.22%
10/7/2011 4.42 4.9 4.33 4.8 3841000 4.47 -8.28%
10/6/2011 4.28 4.42 4.21 4.4 6144000 4.1 -3.90%
10/5/2011 4.3 4.3 4.18 4.23 3876000 3.94 1.52%
10/4/2011 4.28 4.37 4.17 4.3 4300000 4 4.25%
10/3/2011 4.48 4.52 4.18 4.48 3035000 4.17 0.00%
9/30/2011 4.7 4.71 4.48 4.48 2514000 4.17 3.84%
9/29/2011 4.47 4.76 4.4 4.65 2579000 4.33 -2.31%
9/28/2011 4.48 4.57 4.45 4.54 4634000 4.23 -1.18%
9/27/2011 4.46 4.5 4.41 4.49 3980000 4.18 -2.63%
9/26/2011 4.58 4.65 4.24 4.37 5350000 4.07 5.16%
9/23/2011 4.81 4.81 4.42 4.6 8513000 4.28 5.61%
9/22/2011 5.02 5.06 4.84 4.85 3575000 4.52 7.08%
9/21/2011 5.05 5.24 4.96 5.2 2371000 4.84 -3.72%
9/20/2011 4.96 5.04 4.9 5 2636000 4.66 -0.43%
9/19/2011 5.19 5.21 4.96 4.98 2476000 4.64 2.37%
9/16/2011 4.98 5.2 4.97 5.1 5129000 4.75 -4.00%
9/15/2011 5.07 5.08 4.86 4.9 4007000 4.56 1.75%
9/14/2011 5.18 5.23 4.98 4.98 5247000 4.64 3.23%
9/13/2011 5.38 5.4 5.14 5.14 2599000 4.79 4.18%
9/12/2011 5.55 5.55 5.36 5.36 1743000 4.99 5.01%
9/9/2011 5.72 5.72 5.57 5.63 1179000 5.24 2.10%
9/8/2011 5.86 5.87 5.66 5.74 791000 5.35 0.37%
9/7/2011 5.67 5.8 5.67 5.77 1237000 5.37 -2.23%
9/6/2011 5.65 5.68 5.56 5.64 996000 5.25 1.14%
9/5/2011 5.76 5.76 5.67 5.7 1637000 5.31 1.69%
9/2/2011 5.82 5.87 5.73 5.8 2319000 5.4 1.85%
9/1/2011 5.79 5.91 5.68 5.91 2201000 5.5 -1.82%
8/31/2011 5.59 5.87 5.55 5.8 4575000 5.4 -5.74%
8/29/2011 5.43 5.49 5.36 5.46 1812000 5.09 -1.96%
8/26/2011 5.32 5.38 5.23 5.36 3641000 4.99 0.80%
8/25/2011 5.42 5.52 5.4 5.4 2127000 5.03 -1.79%
8/24/2011 5.57 5.62 5.3 5.3 2474000 4.94 5.06%
8/23/2011 5.43 5.63 5.29 5.57 3813000 5.19 -3.28%
8/22/2011 5.22 5.39 5.16 5.39 2664000 5.02 0.40%
8/19/2011 5.52 5.53 5.31 5.41 4122000 5.04 4.56%
8/18/2011 5.7 5.76 5.62 5.66 1863000 5.27 2.66%
8/17/2011 5.9 5.93 5.76 5.81 2448000 5.41 1.85%
8/16/2011 6.1 6.1 5.91 5.97 3603000 5.51 0.36%
8/15/2011 5.94 6.09 5.94 5.99 5527000 5.53 0.54%
8/12/2011 5.78 6.05 5.73 6.02 6255000 5.56 -8.45%
8/11/2011 5.88 5.88 5.45 5.51 7408000 5.09 6.88%
8/10/2011 6.2 6.25 5.85 5.89 6891000 5.44 5.70%
8/8/2011 6.07 6.45 6 6.23 3853000 5.75 4.87%
8/5/2011 6.6 6.68 6.5 6.53 2006000 6.03 3.81%
8/4/2011 6.8 6.83 6.71 6.78 1828000 6.26 0.48%
8/3/2011 6.82 6.86 6.74 6.82 1743000 6.29 2.23%
8/2/2011 6.9 7 6.9 6.97 2244000 6.43 -0.31%
8/1/2011 6.73 6.97 6.73 6.94 3701000 6.41 -2.65%
7/29/2011 6.65 6.79 6.63 6.76 2302000 6.24 -1.60%
7/28/2011 6.64 6.69 6.62 6.65 1170000 6.14 -0.16%
7/27/2011 6.61 6.69 6.6 6.64 1352000 6.13 -0.16%
7/26/2011 6.65 6.69 6.61 6.63 1683000 6.12 0.82%
7/25/2011 6.71 6.71 6.59 6.68 2208000 6.17 0.65%
7/22/2011 6.68 6.75 6.65 6.73 2762000 6.21 -1.45%
7/21/2011 6.65 6.66 6.54 6.63 2827000 6.12 0.33%
7/20/2011 6.79 6.79 6.62 6.65 3130000 6.14 1.47%
7/19/2011 6.76 6.83 6.62 6.75 1776000 6.23 0.32%
7/18/2011 6.68 6.83 6.63 6.77 1690000 6.25 -1.28%
7/15/2011 6.69 6.71 6.51 6.69 3086000 6.17 0.81%
7/14/2011 6.76 6.84 6.74 6.74 1287000 6.22 1.13%
7/13/2011 6.86 6.9 6.76 6.82 729000 6.29 1.11%
7/12/2011 6.9 6.91 6.78 6.89 1464000 6.36 0.16%
7/11/2011 7 7.01 6.82 6.9 2856000 6.37 1.73%
7/8/2011 7.03 7.11 7 7.02 1056000 6.48 -0.46%
7/7/2011 7 7.04 6.95 6.99 1045000 6.45 -0.62%
7/6/2011 7.04 7.04 6.91 6.95 2634000 6.41 2.03%
7/5/2011 7.16 7.24 7.09 7.09 1800000 6.54 2.29%
7/4/2011 7.2 7.35 7.13 7.25 1738000 6.69 -0.75%
7/1/2011 7.18 7.25 7.16 7.19 1918000 6.64 -1.20%
6/30/2011 7.06 7.2 7.02 7.11 2349000 6.56 -1.22%
6/29/2011 7.14 7.14 6.99 7.02 1977000 6.48 -0.15%
6/28/2011 7 7.04 6.98 7.01 5087000 6.47 0.62%
6/27/2011 7 7.06 7 7.05 1562000 6.51 0.61%
6/24/2011 7.14 7.14 7.07 7.1 3104000 6.55 -0.31%
6/23/2011 7.25 7.3 7.04 7.08 3803000 6.53 3.22%
6/22/2011 7.31 7.33 7.25 7.3 1194000 6.74 -0.30%
6/21/2011 7.34 7.34 7.25 7.28 2183000 6.72 0.60%
6/20/2011 7.35 7.38 7.3 7.32 1380000 6.76 0.30%
6/17/2011 7.35 7.45 7.32 7.35 3154000 6.78 0.29%
6/16/2011 7.46 7.47 7.27 7.37 1970000 6.8 1.18%
6/15/2011 7.31 7.46 7.29 7.45 931000 6.88 -1.31%
6/14/2011 7.31 7.36 7.27 7.36 1626000 6.79 -0.44%
6/13/2011 7.33 7.38 7.29 7.32 1263000 6.76 0.30%
6/10/2011 7.4 7.45 7.35 7.35 1019000 6.78 1.18%
6/9/2011 7.42 7.48 7.39 7.43 2880000 6.86 0.00%
6/8/2011 7.41 7.43 7.38 7.43 3250000 6.86 -0.73%
6/7/2011 7.48 7.49 7.35 7.38 1756000 6.81 0.29%
6/6/2011 7.3 7.41 7.3 7.4 1360000 6.83 0.59%
6/3/2011 7.45 7.48 7.35 7.44 1761000 6.87 -0.44%
6/2/2011 7.45 7.45 7.37 7.41 2036000 6.84 0.73%
6/1/2011 7.45 7.5 7.43 7.46 806000 6.89 -0.44%
5/31/2011 7.45 7.48 7.41 7.43 1285000 6.86 -0.29%
5/30/2011 7.48 7.49 7.41 7.41 989000 6.84 0.00%
5/27/2011 7.4 7.47 7.37 7.41 548000 6.84 -0.15%
5/26/2011 7.39 7.41 7.38 7.4 351000 6.83 -0.29%
5/25/2011 7.46 7.48 7.36 7.38 1546000 6.81 0.15%
5/24/2011 7.45 7.48 7.36 7.39 707000 6.82 -0.59%
5/23/2011 7.47 7.47 7.33 7.35 1683000 6.78 1.77%
5/20/2011 7.48 7.5 7.42 7.48 2337000 6.9 -1.45%
5/19/2011 7.39 7.42 7.34 7.37 2311000 6.8 1.32%
5/18/2011 7.39 7.51 7.38 7.47 2558000 6.89 -1.16%
5/16/2011 7.34 7.38 7.3 7.38 467000 6.81 -0.59%
5/13/2011 7.31 7.36 7.27 7.34 1182000 6.77 -0.89%
5/12/2011 7.43 7.43 7.26 7.27 2775000 6.71 1.79%
5/11/2011 7.39 7.43 7.33 7.4 1014000 6.83 -0.15%
5/10/2011 7.44 7.44 7.29 7.39 754000 6.82 -0.44%
5/9/2011 7.35 7.4 7.29 7.36 675000 6.79 -0.29%
5/6/2011 7.4 7.4 7.27 7.34 1979000 6.77 2.66%
5/5/2011 7.37 7.53 7.34 7.53 4743000 6.95 -1.44%
5/4/2011 7.43 7.46 7.36 7.42 2576000 6.85 -0.58%
5/3/2011 7.49 7.49 7.28 7.38 1902000 6.81 0.73%
4/29/2011 7.45 7.48 7.37 7.43 1401000 6.86 -0.58%
4/28/2011 7.3 7.4 7.2 7.39 1652000 6.82 -1.61%
4/27/2011 7.15 7.3 7.15 7.27 1198000 6.71 -1.19%
4/26/2011 7.18 7.25 7.14 7.18 1249000 6.63 0.75%
4/25/2011 7.2 7.27 7.17 7.24 292000 6.68 -1.20%
4/21/2011 7.16 7.24 7.09 7.15 1087000 6.6 -0.45%
4/20/2011 7.1 7.15 7.07 7.12 1871000 6.57 -0.30%
4/19/2011 7.07 7.12 7.03 7.1 1342000 6.55 1.53%
4/18/2011 7.18 7.21 7.12 7.2 956000 6.65 -0.15%
4/15/2011 7.18 7.23 7.15 7.19 4407000 6.64 -0.45%
4/14/2011 7.05 7.19 7.01 7.16 1230000 6.61 -1.21%
4/13/2011 7 7.15 6.93 7.08 2427000 6.53 -0.61%
4/12/2011 7 7.05 6.92 7.03 1956000 6.49 0.31%
4/11/2011 6.95 7.05 6.95 7.05 2378000 6.51 -0.46%
4/8/2011 6.97 7.05 6.92 7.02 1767000 6.48 -1.08%
4/7/2011 7 7 6.88 6.94 2653000 6.41 1.72%
4/6/2011 7.02 7.08 7.02 7.06 1454000 6.52 0.00%
4/5/2011 7.04 7.08 7 7.06 1392000 6.52 -0.31%
4/4/2011 7.04 7.05 6.95 7.04 3524000 6.5 -0.62%
4/1/2011 7 7.04 6.97 7 1804000 6.46 0.00%
3/31/2011 7.08 7.08 6.98 7 2528000 6.46 1.39%
3/30/2011 7.1 7.14 7.03 7.1 1698000 6.55 -0.76%
3/29/2011 7.01 7.06 6.92 7.04 1985000 6.5 1.69%
3/28/2011 7.1 7.17 6.98 7.16 1220000 6.61 0.61%
3/25/2011 6.98 7.25 6.91 7.2 1274000 6.65 -3.61%
3/24/2011 6.83 7.05 6.79 6.95 2821000 6.41 -1.87%
3/23/2011 6.73 6.85 6.71 6.82 1437000 6.29 -1.75%
3/22/2011 6.81 6.88 6.65 6.7 2215000 6.18 1.13%
3/21/2011 6.65 6.85 6.6 6.77 1538000 6.25 -0.32%
3/18/2011 6.49 6.75 6.42 6.75 4154000 6.23 -4.33%
3/17/2011 6.4 6.53 6.28 6.46 2964000 5.96 3.02%
3/16/2011 6.65 6.7 6.56 6.65 1687000 6.14 -1.47%
3/15/2011 6.75 6.78 6.5 6.65 2466000 6.05 2.81%
3/14/2011 6.94 6.94 6.79 6.83 1392000 6.22 1.61%
3/11/2011 6.76 6.97 6.76 6.94 2156000 6.32 -0.63%
3/10/2011 6.96 6.97 6.83 6.9 1999000 6.28 1.11%
3/9/2011 7.06 7.08 6.92 6.98 1222000 6.35 1.26%
3/8/2011 7.09 7.11 7 7.06 3800000 6.43 0.93%
3/7/2011 7.1 7.13 7.03 7.13 1409000 6.49 -0.46%
3/4/2011 7.04 7.21 6.96 7.1 2406000 6.46 -3.56%
3/3/2011 6.9 6.94 6.83 6.84 1987000 6.23 -0.48%
3/2/2011 6.87 6.99 6.79 6.81 2436000 6.2 0.81%
3/1/2011 6.8 6.95 6.8 6.87 2155000 6.25 -0.16%
2/28/2011 6.54 6.85 6.52 6.85 2775000 6.24 -3.69%
2/25/2011 6.36 6.64 6.1 6.6 5236000 6.01 -3.33%
2/24/2011 6.48 6.56 6.38 6.38 2889000 5.81 2.41%
2/23/2011 6.49 6.55 6.42 6.53 2958000 5.95 -2.18%
2/22/2011 6.61 6.63 6.32 6.39 3277000 5.82 4.64%
2/21/2011 6.71 6.72 6.65 6.69 3729000 6.09 -0.66%
2/18/2011 6.66 6.74 6.61 6.64 2506000 6.05 0.00%
2/17/2011 6.78 6.83 6.58 6.64 2573000 6.05 1.65%
2/16/2011 6.75 6.79 6.71 6.75 1212000 6.15 -0.98%
2/15/2011 6.8 6.92 6.68 6.69 2236000 6.09 2.63%
2/14/2011 6.67 6.9 6.64 6.87 2339000 6.25 -4.16%
2/11/2011 6.61 6.73 6.4 6.58 3153000 5.99 0.33%
2/10/2011 6.82 6.82 6.51 6.6 5027000 6.01 3.49%
2/9/2011 6.96 7.06 6.83 6.83 3491000 6.22 0.96%
2/8/2011 7.06 7.06 6.9 6.9 2301000 6.28 1.43%
2/7/2011 7.24 7.27 6.96 7 4023000 6.37 2.67%
2/2/2011 7.28 7.29 7.14 7.18 1236000 6.54 1.68%
2/1/2011 7.09 7.3 7.07 7.3 1269000 6.65 -3.61%
1/31/2011 7.13 7.2 7.04 7.04 1954000 6.41 2.65%
1/28/2011 7.28 7.28 7.21 7.23 581000 6.58 1.06%
1/27/2011 7.2 7.3 7.2 7.3 1094000 6.65 -0.90%
1/26/2011 7.27 7.33 7.21 7.24 872000 6.59 0.46%
1/25/2011 7.29 7.29 7.25 7.27 889000 6.62 -1.06%
1/24/2011 7.21 7.28 7.16 7.19 957000 6.55 -0.76%
1/21/2011 7.12 7.25 7.11 7.14 1264000 6.5 0.00%
1/20/2011 7.3 7.3 7.12 7.14 1030000 6.5 2.31%
1/19/2011 7.49 7.54 7.3 7.3 1147000 6.65 2.86%
1/18/2011 7.39 7.53 7.37 7.51 1030000 6.84 -2.19%
1/17/2011 7.33 7.41 7.3 7.35 1184000 6.69 0.60%
1/14/2011 7.33 7.4 7.3 7.39 1060000 6.73 -1.04%
1/13/2011 7.17 7.36 7.08 7.32 1522000 6.66 -1.65%
1/12/2011 7.32 7.36 7.12 7.19 1714000 6.55 1.68%
1/11/2011 7.15 7.34 7.03 7.32 1954000 6.66 -2.25%
1/10/2011 7.28 7.37 7.13 7.15 2169000 6.51 1.23%
1/7/2011 7.4 7.41 7.04 7.24 2584000 6.59 1.97%
1/6/2011 7.45 7.46 7.31 7.38 1580000 6.72 1.34%
1/5/2011 7.61 7.63 7.47 7.48 1931000 6.81 1.76%
1/4/2011 7.5 7.61 7.43 7.61 2511000 6.93 -2.74%
1/3/2011 7.29 7.4 7.27 7.4 498000 6.74 -2.52%
######### 7.18 7.25 7.15 7.22 0 6.57 -0.91%
######### 7.06 7.16 7.05 7.15 773000 6.51 -1.08%
######### 7.08 7.12 7.01 7.07 309000 6.44 -0.78%
######### 7.13 7.17 6.99 7.02 609000 6.39 1.72%
######### 7.12 7.18 7.1 7.14 180000 6.5 -0.15%
######### 7.16 7.17 7.04 7.13 727000 6.49 -0.46%
######### 6.99 7.15 6.96 7.1 921000 6.46 -1.86%
######### 6.89 6.99 6.85 6.96 1381000 6.34 -1.26%
######### 6.75 6.89 6.71 6.88 1130000 6.26 -1.44%
######### 6.85 6.93 6.74 6.78 1245000 6.17 2.11%
######### 7.03 7.16 6.9 6.92 900 6.3 1.90%
######### 6.85 7.05 6.82 7.05 2092000 6.42 -2.80%
######### 6.94 6.94 6.85 6.85 888000 6.24 0.32%
######### 6.93 6.97 6.86 6.88 1986000 6.26 1.44%
######### 7.03 7.05 6.88 6.97 2488000 6.35 1.10%
######### 7.16 7.16 7.03 7.05 637000 6.42 1.25%
12/9/2010 7.11 7.18 7.08 7.14 1571000 6.5 -0.31%
12/8/2010 7.06 7.19 7.04 7.12 1024000 6.48 0.00%
12/7/2010 7.04 7.21 7.02 7.12 1980000 6.48 -0.77%
12/6/2010 7.1 7.18 7.06 7.06 1526000 6.43 -0.31%
12/3/2010 7.3 7.4 7.04 7.04 2323000 6.41 3.74%
12/2/2010 7.06 7.31 7.04 7.3 3540000 6.65 -4.66%
12/1/2010 6.81 6.97 6.76 6.96 1689000 6.34 -2.68%
######### 6.9 6.98 6.78 6.78 1712000 6.17 2.27%
######### 7.07 7.1 6.88 6.93 932000 6.31 1.90%
######### 7 7.06 6.97 7.06 702000 6.43 -0.31%
######### 6.96 7.18 6.89 7.04 1030000 6.41 -1.25%
######### 6.75 6.98 6.75 6.95 2353000 6.33 -0.79%
######### 6.88 7.08 6.84 6.9 3395000 6.28 -0.16%
######### 6.85 6.92 6.53 6.89 7390000 6.27 -0.48%
######### 7.09 7.11 6.76 6.85 2824000 6.24 2.88%
######### 7.1 7.1 6.88 7.05 3950000 6.42 2.18%
######### 7.2 7.2 7.2 7.2 0 6.56 0.00%
######### 7.27 7.29 7.1 7.2 2109000 6.56 0.91%
######### 7.3 7.4 7.2 7.27 2174000 6.62 0.30%
######### 7.08 7.3 7.05 7.29 0 6.64 -3.31%
######### 7.02 7.11 6.95 7.05 1529000 6.42 -1.71%
######### 7.11 7.13 6.91 6.93 1493000 6.31 2.54%
11/9/2010 7.2 7.27 7.08 7.11 2390000 6.47 2.32%
11/8/2010 7.2 7.3 7.13 7.27 3189000 6.62 -1.66%
11/5/2010 7.15 7.15 7.15 7.15 0 6.51 0.00%
11/4/2010 7.2 7.2 7.1 7.15 1624000 6.51 0.61%
11/3/2010 7.13 7.19 7.1 7.19 2335000 6.55 0.00%
11/2/2010 7.22 7.26 7.05 7.19 2570000 6.55 0.15%
11/1/2010 6.9 7.21 6.87 7.2 3021000 6.56 -4.12%
######### 6.73 6.92 6.72 6.91 1648000 6.29 -2.23%
######### 6.73 6.81 6.72 6.75 1968000 6.15 -0.16%
######### 6.74 6.85 6.72 6.74 2313000 6.14 0.33%
######### 6.77 6.78 6.7 6.77 1230000 6.16 -0.16%
######### 6.67 6.8 6.63 6.75 834000 6.15 0.33%
######### 6.7 6.82 6.62 6.78 1726000 6.17 -1.62%
######### 6.7 6.75 6.65 6.67 657000 6.07 -0.33%
######### 6.68 6.77 6.61 6.65 1466000 6.05 1.98%
######### 6.65 6.78 6.65 6.78 960000 6.17 -1.94%
######### 6.65 6.78 6.56 6.65 3338000 6.05 -0.50%
######### 6.63 6.72 6.6 6.61 1761000 6.02 0.66%
######### 6.66 6.68 6.63 6.66 1871000 6.06 -0.83%
######### 6.65 6.73 6.53 6.6 5095000 6.01 0.83%
######### 6.63 6.8 6.63 6.66 1983000 6.06 -0.33%
######### 6.57 6.64 6.53 6.63 1091000 6.04 -1.32%
10/8/2010 6.63 6.63 6.52 6.55 841000 5.96 1.01%
10/7/2010 6.73 6.74 6.58 6.61 1092000 6.02 -0.17%
10/6/2010 6.49 6.64 6.49 6.6 3584000 6.01 -2.66%
10/5/2010 6.5 6.52 6.41 6.43 2199000 5.85 1.71%
10/4/2010 6.4 6.75 6.34 6.53 3827000 5.95 -2.69%
10/1/2010 6.14 6.37 6.14 6.36 1160000 5.79 -2.94%
9/30/2010 6.08 6.23 5.97 6.17 2913000 5.62 -1.42%
9/29/2010 6.06 6.13 5.99 6.09 2283000 5.54 0.36%
9/28/2010 6.2 6.42 6.11 6.11 1806000 5.56 1.44%
9/27/2010 6.01 6.23 5.97 6.2 2193000 5.64 -2.84%
9/24/2010 6.06 6.06 5.96 6.02 1244000 5.48 0.73%
9/23/2010 6.02 6.07 6.01 6.06 2127000 5.52 -0.91%
9/22/2010 6.01 6.1 5.99 6.01 1142000 5.47 0.18%
9/21/2010 6.06 6.06 5.97 6.02 1845000 5.48 -0.36%
9/20/2010 5.97 6.02 5.96 6 2210000 5.46 -1.47%
9/17/2010 5.97 6.01 5.91 5.91 2549000 5.38 1.12%
9/16/2010 6.09 6.11 5.96 5.97 1957000 5.44 0.92%
9/15/2010 6 6.09 5.98 6.03 2825000 5.49 -0.73%
9/14/2010 6.08 6.08 5.97 5.99 3164000 5.45 2.57%
9/13/2010 5.84 6.14 5.84 6.14 5208000 5.59 -6.26%
9/10/2010 5.75 5.75 5.75 5.75 0 5.24 0.38%
9/9/2010 5.65 5.8 5.62 5.78 2594000 5.26 -3.23%
9/8/2010 5.62 5.65 5.59 5.59 1061000 5.09 0.20%
9/7/2010 5.58 5.63 5.54 5.6 2119000 5.1 -1.37%
9/6/2010 5.52 5.6 5.49 5.52 1331000 5.03 0.00%
9/3/2010 5.54 5.55 5.51 5.53 628000 5.03 0.40%
9/2/2010 5.56 5.6 5.52 5.55 1221000 5.05 -2.18%
9/1/2010 5.4 5.5 5.39 5.43 1594000 4.94 -1.62%
8/31/2010 5.29 5.39 5.26 5.34 1961000 4.86 -1.03%
8/30/2010 5.22 5.33 5.22 5.28 1304000 4.81 2.49%
8/27/2010 5.36 5.42 5.31 5.41 1441000 4.93 -1.83%
8/26/2010 5.38 5.38 5.3 5.32 2126000 4.84 0.83%
8/25/2010 5.36 5.37 5.31 5.36 1682000 4.88 -0.82%
8/24/2010 5.41 5.45 5.31 5.32 1976000 4.84 1.65%
8/23/2010 5.45 5.45 5.39 5.4 1958000 4.92 0.20%
8/20/2010 5.42 5.47 5.38 5.41 2337000 4.93 1.22%
8/19/2010 5.39 5.48 5.39 5.48 1737000 4.99 -1.20%
8/18/2010 5.4 5.46 5.39 5.41 2406000 4.93 -1.22%
8/17/2010 5.38 5.43 5.36 5.4 1939000 4.87 -0.41%
8/16/2010 5.31 5.39 5.29 5.38 873000 4.85 -0.41%
8/13/2010 5.32 5.38 5.32 5.36 1552000 4.83 -0.41%
8/12/2010 5.4 5.4 5.32 5.34 1212000 4.81 1.66%
8/11/2010 5.42 5.45 5.39 5.43 1007000 4.89 -0.61%
8/10/2010 5.45 5.46 5.38 5.39 823000 4.86 0.21%
8/9/2010 5.4 5.4 5.4 5.4 0 4.87 -0.82%
8/6/2010 5.44 5.46 5.32 5.36 1190000 4.83 1.45%
8/5/2010 5.37 5.49 5.37 5.44 2621000 4.9 -1.43%
8/4/2010 5.32 5.4 5.26 5.36 3085000 4.83 0.21%
8/3/2010 5.39 5.42 5.31 5.37 2773000 4.84 -0.62%
8/2/2010 5.38 5.38 5.32 5.34 977000 4.81 -0.83%
7/30/2010 5.38 5.43 5.29 5.29 2423000 4.77 0.84%
7/29/2010 5.38 5.43 5.34 5.34 636000 4.81 0.83%
7/28/2010 5.42 5.42 5.34 5.38 609000 4.85 0.21%
7/27/2010 5.35 5.44 5.29 5.39 2109000 4.86 -1.65%
7/26/2010 5.36 5.41 5.29 5.3 1506000 4.78 1.67%
7/23/2010 5.34 5.44 5.34 5.39 1738000 4.86 -1.23%
7/22/2010 5.2 5.34 5.2 5.33 2267000 4.8 -2.71%
7/21/2010 5.23 5.24 5.17 5.18 1500000 4.67 0.43%
7/20/2010 5.21 5.25 5.14 5.2 2299000 4.69 1.07%
7/19/2010 5.13 5.3 5.07 5.26 1812000 4.74 -0.63%
7/16/2010 5.14 5.22 5.11 5.22 1650000 4.71 -1.70%
7/15/2010 5.05 5.15 5.05 5.14 2054000 4.63 -1.73%
7/14/2010 5.03 5.08 5.02 5.05 1391000 4.55 -1.76%
7/13/2010 5.04 5.06 4.96 4.96 1707000 4.47 2.91%
7/12/2010 5.11 5.14 5.06 5.1 1115000 4.6 -1.30%
7/9/2010 5 5.06 4.97 5.04 2230000 4.54 -1.32%
7/8/2010 5.13 5.15 4.92 4.97 2958000 4.48 1.34%
7/7/2010 4.92 5.07 4.92 5.04 2615000 4.54 -2.64%
7/6/2010 4.83 4.91 4.79 4.9 2344000 4.42 -0.68%
7/5/2010 4.9 4.9 4.85 4.87 635000 4.39 0.68%
7/2/2010 4.9 4.98 4.89 4.9 2902000 4.42 0.23%
7/1/2010 4.97 5 4.88 4.91 1393000 4.43 1.35%
6/30/2010 4.9 5 4.88 4.98 1123000 4.49 -1.34%
6/29/2010 4.99 5.01 4.9 4.92 4341000 4.43 0.90%
6/28/2010 5.03 5.04 4.95 4.96 1163000 4.47 1.12%
6/25/2010 5 5.07 4.98 5.01 730000 4.52 0.88%
6/24/2010 5.07 5.12 5.05 5.06 724000 4.56 0.00%
6/23/2010 5.03 5.09 5.02 5.06 482000 4.56 0.44%
6/22/2010 5.02 5.14 5.02 5.08 937000 4.58 0.44%
6/21/2010 4.92 5.13 4.92 5.1 2075000 4.6 -2.17%
6/18/2010 5.06 5.07 4.98 4.99 635000 4.5 1.33%
6/17/2010 5.07 5.11 5.02 5.06 777000 4.56 1.75%
6/16/2010 5.15 5.17 5.13 5.15 1263000 4.64 -0.86%
6/15/2010 5.1 5.14 5.08 5.1 1518000 4.6 -0.43%
6/14/2010 5.09 5.13 5.04 5.08 1848000 4.58 0.66%
6/11/2010 5.07 5.17 5.05 5.12 2596000 4.61 -0.87%
6/10/2010 4.96 5.09 4.96 5.07 2317000 4.57 -2.41%
6/9/2010 4.86 4.99 4.83 4.95 1788000 4.46 -1.12%
6/8/2010 4.96 4.96 4.85 4.89 1541000 4.41 0.45%
6/7/2010 4.87 4.97 4.85 4.92 1370000 4.43 0.45%
6/4/2010 5.01 5.03 4.87 4.94 2653000 4.45 1.80%
6/3/2010 4.93 5.07 4.9 5.03 3239000 4.53 -2.43%
6/2/2010 4.8 4.93 4.76 4.9 2374000 4.42 -2.04%
6/1/2010 4.85 4.9 4.79 4.8 1263000 4.33 0.92%
5/31/2010 4.72 4.9 4.71 4.85 1591000 4.37 -1.83%
5/28/2010 4.76 4.76 4.76 4.76 0 4.29 -0.23%
5/27/2010 4.6 4.75 4.6 4.75 1015000 4.28 -0.70%
5/26/2010 4.61 4.72 4.59 4.72 2048000 4.25 -2.59%
5/25/2010 4.7 4.7 4.56 4.59 3310000 4.14 4.35%
5/24/2010 4.63 4.92 4.63 4.79 4585000 4.32 -2.31%
5/21/2010 4.7 4.73 4.58 4.68 4232000 4.22 1.90%
5/20/2010 4.76 4.88 4.72 4.77 2714000 4.3 -1.16%
5/19/2010 4.89 4.93 4.71 4.71 4391000 4.25 5.65%
5/18/2010 4.94 4.98 4.88 4.98 3102000 4.49 -0.67%
5/17/2010 4.96 5 4.92 4.95 1625000 4.46 0.45%
5/14/2010 4.93 5 4.92 4.97 1427000 4.48 -0.45%
5/13/2010 4.98 4.98 4.93 4.95 744000 4.46 0.00%
5/12/2010 5.03 5.04 4.94 4.95 2660000 4.46 2.02%
5/11/2010 5.01 5.1 4.99 5.05 2041000 4.55 0.22%
5/10/2010 5 5.07 4.97 5.06 1877000 4.56 -0.88%
5/7/2010 4.89 5.08 4.84 5.01 4847000 4.52 0.22%
5/6/2010 4.91 5.16 4.88 5.03 3897000 4.53 -0.44%
5/5/2010 5.06 5.15 4.99 5 7618000 4.51 4.88%
5/4/2010 5.37 5.37 5.21 5.25 2179000 4.73 1.48%
5/3/2010 5.38 5.38 5.2 5.32 4263000 4.8 1.67%
4/30/2010 5.3 5.44 5.3 5.41 5073000 4.88 -2.87%
4/29/2010 5.11 5.3 5.09 5.26 3695000 4.74 -2.74%
4/28/2010 5.08 5.13 5.04 5.11 2632000 4.61 0.65%
4/27/2010 5.06 5.18 5.06 5.15 1872000 4.64 -0.22%
4/26/2010 5.15 5.18 5.08 5.14 1435000 4.63 -0.22%
4/23/2010 5.24 5.25 5.06 5.13 2118000 4.62 1.95%
4/22/2010 5.1 5.24 5.05 5.22 5317000 4.71 -2.12%
4/21/2010 5.04 5.15 5.04 5.11 1774000 4.61 -1.52%
4/20/2010 5.04 5.04 4.96 5.04 2229000 4.54 -0.44%
4/19/2010 5.02 5.08 5 5.02 1745000 4.52 1.77%
4/16/2010 5.14 5.14 5.03 5.1 1178000 4.6 0.43%
4/15/2010 5.11 5.17 5.08 5.13 1211000 4.62 0.22%
4/14/2010 5.08 5.14 5.07 5.14 2786000 4.63 -1.73%
4/13/2010 5.01 5.08 4.98 5.05 1582000 4.55 0.88%
4/12/2010 5.13 5.15 5.08 5.09 1751000 4.59 0.87%
4/9/2010 5.14 5.15 5.11 5.14 2192000 4.63 -0.43%
4/8/2010 5.08 5.15 5.08 5.11 1146000 4.61 0.00%
4/7/2010 5.18 5.18 5.05 5.12 1393000 4.61 0.65%
4/6/2010 5.09 5.15 5.07 5.15 1421000 4.64 -2.16%
4/5/2010 5.1 5.1 5 5.04 833000 4.54 0.66%
4/2/2010 5.07 5.07 5.07 5.07 0 4.57 -0.22%
4/1/2010 5.04 5.12 5.01 5.06 2216000 4.56 0.44%
3/31/2010 4.95 5.16 4.94 5.08 6457000 4.58 -3.06%
3/30/2010 4.87 4.95 4.86 4.93 703000 4.44 -0.68%
3/29/2010 4.85 4.91 4.84 4.89 1259000 4.41 0.23%
3/26/2010 4.82 4.91 4.82 4.9 2318000 4.42 -1.81%
3/25/2010 4.86 4.87 4.79 4.82 1318000 4.34 0.00%
3/24/2010 4.84 4.89 4.8 4.81 1063000 4.34 0.69%
3/23/2010 4.9 4.93 4.81 4.85 2356000 4.37 1.14%
3/22/2010 4.89 4.96 4.88 4.9 1125000 4.42 0.45%
3/19/2010 4.8 4.93 4.78 4.93 2278000 4.44 -2.48%
3/18/2010 4.91 4.91 4.79 4.8 1005000 4.33 2.77%
3/17/2010 4.91 4.97 4.86 4.94 1002000 4.45 -1.57%
3/16/2010 4.95 4.99 4.95 4.95 1325000 4.38 0.00%
3/15/2010 4.97 4.98 4.91 4.95 1060000 4.38 -0.46%
3/12/2010 4.91 4.95 4.89 4.93 1361000 4.36 -0.46%
3/11/2010 4.91 4.91 4.85 4.9 1130000 4.34 -0.46%
3/10/2010 4.83 4.89 4.83 4.88 1130000 4.32 -0.23%
3/9/2010 4.97 4.97 4.82 4.87 1459000 4.31 0.93%
3/8/2010 4.9 4.93 4.85 4.91 2229000 4.35 -2.30%
3/5/2010 4.83 4.85 4.77 4.8 1974000 4.25 -0.47%
3/4/2010 4.8 4.8 4.75 4.78 1578000 4.23 0.47%
3/3/2010 4.62 4.81 4.62 4.8 2158000 4.25 -4.24%
3/2/2010 4.66 4.68 4.6 4.6 1991000 4.07 0.98%
3/1/2010 4.6 4.67 4.58 4.64 1162000 4.11 -0.97%
2/26/2010 4.56 4.63 4.51 4.6 2178000 4.07 -1.72%
2/25/2010 4.58 4.58 4.48 4.52 1196000 4 1.75%
2/24/2010 4.6 4.64 4.57 4.6 809000 4.07 1.23%
2/23/2010 4.64 4.66 4.55 4.65 2829000 4.12 0.00%
2/22/2010 4.7 4.72 4.64 4.65 1484000 4.12 0.00%
2/19/2010 4.75 4.78 4.62 4.65 3379000 4.12 2.67%
2/18/2010 4.73 4.82 4.73 4.78 2543000 4.23 0.47%
2/17/2010 4.72 4.85 4.72 4.8 3948000 4.25 -3.06%
2/16/2010 4.65 4.65 4.65 4.65 0 4.12 0.00%
2/15/2010 4.65 4.65 4.65 4.65 0 4.12 0.00%
2/12/2010 4.55 4.65 4.46 4.65 2089000 4.12 -2.18%
2/11/2010 4.52 4.57 4.48 4.55 862000 4.03 -1.49%
2/10/2010 4.57 4.58 4.49 4.49 2544000 3.97 2.02%
2/9/2010 4.4 4.58 4.4 4.58 3495000 4.05 -3.70%
2/8/2010 4.45 4.52 4.41 4.41 3129000 3.9 1.03%
2/5/2010 4.41 4.47 4.38 4.45 3264000 3.94 1.52%
2/4/2010 4.54 4.54 4.44 4.52 3605000 4 1.00%
2/3/2010 4.62 4.64 4.52 4.56 2477000 4.04 0.74%
2/2/2010 4.63 4.66 4.57 4.6 1756000 4.07 0.49%
2/1/2010 4.68 4.69 4.6 4.62 3648000 4.09 1.47%
1/29/2010 4.64 4.69 4.59 4.69 3461000 4.15 -0.72%
1/28/2010 4.64 4.69 4.62 4.66 3577000 4.12 -1.21%
1/27/2010 4.56 4.67 4.56 4.6 3405000 4.07 1.23%
1/26/2010 4.67 4.74 4.63 4.66 4443000 4.12 0.24%
1/25/2010 4.61 4.7 4.61 4.67 1714000 4.13 -0.24%
1/22/2010 4.61 4.67 4.58 4.66 6025000 4.12 0.00%
1/21/2010 4.67 4.72 4.63 4.66 3106000 4.12 0.73%
1/20/2010 4.77 4.77 4.65 4.69 1884000 4.15 0.96%
1/19/2010 4.76 4.77 4.7 4.74 1013000 4.19 0.00%
1/18/2010 4.75 4.78 4.72 4.74 1179000 4.19 1.91%
1/15/2010 4.77 4.82 4.74 4.82 1491000 4.27 -0.47%
1/14/2010 4.75 4.82 4.75 4.8 1430000 4.25 -0.71%
1/13/2010 4.77 4.8 4.74 4.77 1742000 4.22 1.18%
1/12/2010 4.86 4.93 4.8 4.82 1485000 4.27 0.70%
1/11/2010 4.92 4.94 4.85 4.86 736000 4.3 -0.23%
1/8/2010 4.75 4.94 4.75 4.85 1706000 4.29 -1.40%
1/7/2010 4.88 4.89 4.77 4.78 1422000 4.23 1.89%
1/6/2010 4.92 4.98 4.87 4.87 1025000 4.31 1.39%
1/5/2010 4.99 4.99 4.91 4.94 1192000 4.37 0.46%
1/4/2010 4.86 4.99 4.86 4.96 937000 4.39 -0.23%
######### 4.84 4.95 4.83 4.95 0 4.38 -2.74%
######### 4.79 4.82 4.78 4.81 592000 4.26 -1.41%
######### 4.79 4.8 4.73 4.75 348000 4.2 0.00%
######### 4.78 4.82 4.74 4.75 809000 4.2 0.71%
######### 4.82 4.87 4.75 4.78 0 4.23 -0.24%
######### 4.71 4.82 4.71 4.77 1751000 4.22 -1.66%
######### 4.72 4.78 4.64 4.69 1734000 4.15 0.24%
######### 4.71 4.78 4.7 4.7 1035000 4.16 0.00%
######### 4.8 4.85 4.7 4.7 2964000 4.16 2.88%
######### 4.92 4.93 4.84 4.84 3153000 4.28 0.00%
######### 4.84 4.89 4.83 4.84 1409000 4.28 0.93%
######### 4.91 4.95 4.86 4.88 2078000 4.32 1.39%
######### 4.84 4.95 4.84 4.95 1873000 4.38 -0.91%
######### 4.85 4.92 4.83 4.9 2041000 4.34 -1.61%
######### 4.79 4.85 4.77 4.83 2828000 4.27 0.00%
12/9/2009 4.75 4.83 4.75 4.83 1731000 4.27 -1.64%
12/8/2009 4.73 4.75 4.67 4.75 2468000 4.2 0.00%
12/7/2009 4.75 4.8 4.7 4.75 1503000 4.2 0.71%
12/4/2009 4.83 4.86 4.76 4.78 1997000 4.23 1.18%
12/3/2009 4.84 4.89 4.74 4.84 4080000 4.28 1.64%
12/2/2009 4.9 4.94 4.85 4.92 3486000 4.35 -0.46%
12/1/2009 4.91 4.91 4.87 4.89 2216000 4.33 -0.69%
######### 4.82 4.9 4.77 4.86 2177000 4.3 0.23%
######### 4.87 4.87 4.87 4.87 0 4.31 0.23%
######### 4.83 4.88 4.8 4.88 2292000 4.32 -2.55%
######### 4.7 4.82 4.7 4.76 2756000 4.21 -1.19%
######### 4.75 4.75 4.67 4.7 1211000 4.16 0.24%
######### 4.64 4.74 4.64 4.71 1206000 4.17 0.00%
######### 4.62 4.72 4.62 4.71 1340000 4.17 -0.72%
######### 4.67 4.73 4.64 4.68 1338000 4.14 0.48%
######### 4.84 4.86 4.65 4.7 3354000 4.16 2.40%
######### 4.82 4.9 4.76 4.81 2383000 4.26 1.41%
######### 4.83 4.9 4.83 4.88 2869000 4.32 -1.16%
######### 4.68 4.9 4.67 4.82 3448000 4.27 -2.34%
######### 4.79 4.8 4.7 4.71 2335000 4.17 1.68%
######### 4.72 4.79 4.66 4.79 1767000 4.24 -1.18%
######### 4.83 4.83 4.66 4.73 1468000 4.19 0.00%
11/9/2009 4.66 4.78 4.64 4.73 1399000 4.19 -1.67%
11/6/2009 4.73 4.82 4.66 4.66 1776000 4.12 0.97%
11/5/2009 4.73 4.74 4.68 4.7 1468000 4.16 0.72%
11/4/2009 4.65 4.73 4.64 4.73 2007000 4.19 -2.63%
11/3/2009 4.72 4.73 4.61 4.61 1717000 4.08 2.45%
11/2/2009 4.74 4.77 4.7 4.72 2144000 4.18 1.20%
######### 4.67 4.78 4.65 4.78 3674000 4.23 -3.78%
######### 4.5 4.64 4.49 4.6 2541000 4.07 -0.25%
######### 4.62 4.64 4.57 4.59 1729000 4.06 0.99%
######### 4.57 4.63 4.51 4.63 3238000 4.1 0.49%
######### 4.69 4.73 4.62 4.65 846000 4.12 1.70%
######### 4.7 4.8 4.66 4.73 1821000 4.19 -1.19%
######### 4.7 4.71 4.65 4.68 3151000 4.14 -0.48%
######### 4.68 4.73 4.64 4.66 2759000 4.12 0.49%
######### 4.69 4.71 4.67 4.68 2211000 4.14 0.48%
######### 4.66 4.71 4.64 4.7 1350000 4.16 -0.96%
######### 4.69 4.73 4.66 4.66 1805000 4.12 1.46%
######### 4.8 4.83 4.71 4.72 2756000 4.18 1.67%
######### 4.69 4.8 4.64 4.8 2830000 4.25 -3.29%
######### 4.72 4.73 4.64 4.64 1827000 4.11 1.70%
######### 4.7 4.74 4.69 4.72 1433000 4.18 -0.48%
10/9/2009 4.68 4.7 4.62 4.7 3706000 4.16 -0.96%
10/8/2009 4.6 4.66 4.6 4.65 3738000 4.12 -1.21%
10/7/2009 4.52 4.63 4.52 4.6 5807000 4.07 -2.46%
10/6/2009 4.32 4.5 4.32 4.49 3176000 3.97 -4.79%
10/5/2009 4.23 4.38 4.23 4.27 1610000 3.78 1.06%
10/2/2009 4.32 4.36 4.3 4.32 1704000 3.82 1.57%
10/1/2009 4.37 4.38 4.33 4.38 621000 3.88 -0.77%
9/30/2009 4.38 4.39 4.34 4.35 3163000 3.85 1.04%
9/29/2009 4.36 4.45 4.36 4.4 2045000 3.89 -1.54%
9/28/2009 4.36 4.37 4.29 4.33 2212000 3.83 1.31%
9/25/2009 4.11 4.44 4.1 4.38 4762000 3.88 -5.67%
9/24/2009 4.13 4.19 4.06 4.14 2297000 3.66 -0.27%
9/23/2009 4.06 4.14 4.06 4.13 1246000 3.65 -1.92%
9/22/2009 3.99 4.14 3.99 4.04 2587000 3.58 0.84%
9/21/2009 4.08 4.08 4.08 4.08 0 3.61 0.00%
9/18/2009 4.16 4.22 4.01 4.08 3535000 3.61 3.05%
9/17/2009 4.25 4.25 4.16 4.2 1453000 3.72 1.08%
9/16/2009 4.21 4.25 4.2 4.25 1581000 3.76 -2.66%
9/15/2009 4.08 4.26 4.08 4.14 1579000 3.66 -1.91%
9/14/2009 4.16 4.23 4.06 4.06 1513000 3.59 4.74%
9/11/2009 4.16 4.26 4.15 4.25 3363000 3.76 -2.13%
9/10/2009 4.06 4.16 4.04 4.16 3066000 3.68 -4.08%
9/9/2009 3.91 4 3.88 3.99 2466000 3.53 -2.27%
9/8/2009 3.98 3.99 3.88 3.9 1489000 3.45 1.74%
9/7/2009 3.95 4 3.91 3.97 827000 3.51 -0.85%
9/4/2009 3.86 3.95 3.86 3.93 930000 3.48 -0.86%
9/3/2009 3.85 3.92 3.81 3.9 1363000 3.45 -2.32%
9/2/2009 3.84 3.86 3.78 3.81 2149000 3.37 1.78%
9/1/2009 4.06 4.06 3.84 3.88 3431000 3.43 4.96%
8/31/2009 4.09 4.1 3.98 4.07 2628000 3.6 -0.83%
8/28/2009 4.06 4.17 4.01 4.03 2342000 3.57 0.28%
8/27/2009 4.06 4.18 4 4.04 3954000 3.58 -1.40%
8/26/2009 3.93 4.03 3.91 3.99 2735000 3.53 -2.83%
8/25/2009 3.85 3.95 3.79 3.94 1814000 3.43 -2.04%
8/24/2009 3.85 3.85 3.78 3.85 2465000 3.36 -2.38%
8/21/2009 3.76 3.82 3.72 3.76 2074000 3.28 0.30%
8/20/2009 3.74 3.83 3.74 3.78 2190000 3.29 0.00%
8/19/2009 3.77 3.81 3.74 3.77 3356000 3.29 0.91%
8/18/2009 3.82 3.9 3.71 3.81 5054000 3.32 1.20%
8/17/2009 3.97 3.97 3.8 3.86 3286000 3.36 3.87%
8/14/2009 4.02 4.04 3.98 4 2361000 3.49 -1.43%
8/13/2009 3.92 4.06 3.91 3.95 4303000 3.44 -2.91%
8/12/2009 3.83 3.9 3.82 3.83 2838000 3.34 -0.60%
8/11/2009 3.87 3.92 3.8 3.81 3115000 3.32 1.20%
8/10/2009 3.85 3.85 3.85 3.85 0 3.36 0.00%
8/7/2009 3.98 4.05 3.85 3.85 5079000 3.36 2.68%
8/6/2009 4 4.04 3.91 3.96 3613000 3.45 0.87%
8/5/2009 4.13 4.19 3.95 3.99 2205000 3.48 2.59%
8/4/2009 4.2 4.2 4.07 4.1 4501000 3.57 -0.28%
8/3/2009 3.94 4.12 3.92 4.09 2384000 3.56 -4.78%
7/31/2009 3.95 4.07 3.89 3.89 5677000 3.39 -0.88%
7/30/2009 3.88 3.96 3.86 3.86 3307000 3.36 1.19%
7/29/2009 3.94 3.94 3.85 3.9 2587000 3.4 -0.29%
7/28/2009 3.96 3.98 3.86 3.89 3311000 3.39 0.29%
7/27/2009 3.9 3.93 3.86 3.9 1631000 3.4 0.00%
7/24/2009 3.85 3.99 3.84 3.9 5820000 3.4 -2.65%
7/23/2009 3.73 3.83 3.7 3.8 3732000 3.31 -2.72%
7/22/2009 3.67 3.72 3.64 3.69 3770000 3.22 -1.24%
7/21/2009 3.66 3.68 3.61 3.65 2449000 3.18 -0.94%
7/20/2009 3.62 3.68 3.54 3.62 3896000 3.15 0.00%
7/17/2009 3.64 3.65 3.59 3.62 1588000 3.15 0.95%
7/16/2009 3.6 3.65 3.55 3.65 5930000 3.18 -1.26%
7/15/2009 3.4 3.6 3.4 3.6 4052000 3.14 -6.05%
7/14/2009 3.35 3.39 3.32 3.38 1158000 2.95 -3.05%
7/13/2009 3.34 3.39 3.28 3.28 1643000 2.86 1.40%
7/10/2009 3.32 3.39 3.27 3.33 5315000 2.9 -0.34%
7/9/2009 3.36 3.37 3.3 3.32 2372000 2.89 2.08%
7/8/2009 3.29 3.38 3.16 3.38 3168000 2.95 -0.34%
7/7/2009 3.44 3.45 3.34 3.37 1664000 2.94 1.36%
7/6/2009 3.35 3.47 3.34 3.42 2374000 2.98 -1.34%
7/3/2009 3.36 3.4 3.32 3.37 1578000 2.94 1.02%
7/2/2009 3.51 3.56 3.4 3.41 2383000 2.97 3.37%
7/1/2009 3.54 3.56 3.45 3.52 2851000 3.07 0.65%
6/30/2009 3.55 3.58 3.46 3.54 3230000 3.09 -1.62%
6/29/2009 3.57 3.62 3.44 3.49 3147000 3.04 3.95%
6/26/2009 3.6 3.72 3.56 3.63 3691000 3.16 -0.32%
6/25/2009 3.48 3.61 3.45 3.61 4723000 3.15 -4.13%
6/24/2009 3.4 3.5 3.35 3.46 3965000 3.02 -3.97%
6/23/2009 3.25 3.39 3.25 3.33 2051000 2.9 2.07%
6/22/2009 3.26 3.43 3.26 3.4 3986000 2.96 -4.05%
6/19/2009 3.24 3.35 3.24 3.26 2471000 2.84 -1.06%
6/18/2009 3.3 3.36 3.22 3.22 3525000 2.81 2.49%
6/17/2009 3.25 3.3 3.21 3.3 1330000 2.88 -1.74%
6/16/2009 3.36 3.38 3.21 3.25 4107000 2.83 2.12%
6/15/2009 3.34 3.41 3.25 3.32 3118000 2.89
Calculation
Mean Return -0.05%
Median Return 0.00%
Minimum Return -8.45%
Maximum Return 7.08%
Standard Deviation 0.017769924
Variance 0.00031577
Kurtosis 2.084264495
Skewness -0.142454392
Sum -0.653734203
Count 1293
Bin Frequency
-18% 0
-17% 0
-16% 0
-15% 0
-14% 0
-13% 0
-12% 0
-11% 0
-10% 0
-9% 0
-8% 2
-7% 1
-6% 3
-5% 7
-4% 14
-3% 37
-2% 85
-1% 178
0% 379
1% 277
2% 188
3% 76
4% 23
5% 10
6% 10
7% 2
8% 1
9% 0
10% 0
11% 0
12% 0
13% 0
14% 0
15% 0
16% 0
17% 0
18% 0
19% 0
20% 0
Date Open High Low Close Volume Adj Close Return
6/13/2014 3285.66 3296.02 3285.15 3293.25 1.2E+08 3293.25 -0.01%
6/12/2014 3284.33 3297.42 3282.7 3293.01 1.3E+08 3293.01 -0.09%
6/11/2014 3291.38 3292.33 3282.31 3290.04 1.8E+08 3290.04 0.11%
6/10/2014 3306.76 3306.76 3287.64 3293.82 1.1E+08 3293.82 0.35%
6/9/2014 3308.62 3311.44 3298.33 3305.2 1.2E+08 3305.2 -0.17%
6/6/2014 3285.18 3302.85 3284.4 3299.43 1.8E+08 3299.43 -0.60%
6/5/2014 3278.08 3282.86 3272.23 3279.64 1.8E+08 3279.64 0.02%
6/4/2014 3295.18 3298.07 3273.58 3280.17 2.5E+08 3280.17 0.50%
6/3/2014 3304.06 3304.19 3292.03 3296.67 2.2E+08 3296.67 0.17%
6/2/2014 3303.23 3305.35 3293.12 3302.24 1.5E+08 3302.24 -0.19%
5/30/2014 3281.27 3301.81 3281.27 3295.85 3E+08 3295.85 0.15%
5/29/2014 3279.85 3308.8 3278.31 3300.71 2.9E+08 3300.71 -0.87%
5/28/2014 3275.37 3282.23 3270.61 3271.84 2.4E+08 3271.84 0.07%
5/27/2014 3282.52 3288.74 3271.89 3274.06 1.9E+08 3274.06 0.27%
5/26/2014 3283.76 3291.83 3278.35 3282.88 1.5E+08 3282.88 -0.15%
5/23/2014 3266.31 3279.53 3266.22 3278.02 2.2E+08 3278.02 -0.38%
5/22/2014 3265.52 3272.77 3259.1 3265.66 2.3E+08 3265.66 -0.12%
5/21/2014 3260.27 3262.31 3254.54 3261.78 1.5E+08 3261.78 0.11%
5/20/2014 3260.49 3268.75 3260.14 3265.47 2.1E+08 3265.47 -0.09%
5/19/2014 3262 3268.92 3252.48 3262.43 4.5E+08 3262.43 0.00%
5/16/2014 3266.83 3272.48 3255.14 3262.59 3.2E+08 3262.59 0.30%
5/15/2014 3253.43 3273.95 3250.15 3272.49 2.7E+08 3272.49 -0.41%
5/14/2014 3245.99 3261.22 3244.08 3259.09 3.3E+08 3259.09 -1.12%
5/12/2014 3253.74 3254.58 3221.37 3222.43 2.1E+08 3222.43 0.92%
5/9/2014 3242.44 3254.14 3241.3 3252.13 2.1E+08 3252.13 -0.14%
5/8/2014 3248.08 3254.45 3240.7 3247.69 1.7E+08 3247.69 -0.35%
5/7/2014 3240.3 3241.53 3226.88 3236.43 2E+08 3236.43 0.28%
5/6/2014 3249.13 3250.66 3242.39 3245.56 1.5E+08 3245.56 -0.12%
5/5/2014 3260.52 3263.8 3238.53 3241.6 1.5E+08 3241.6 0.34%
5/2/2014 3266.13 3267.77 3244.97 3252.55 2.3E+08 3252.55 0.37%
4/30/2014 3249.35 3267.83 3248.62 3264.71 3.2E+08 3264.71 -0.83%
4/29/2014 3230.34 3238.78 3222.77 3237.74 1.9E+08 3237.74 0.15%
4/28/2014 3255.35 3267.39 3234.12 3242.71 2.4E+08 3242.71 0.77%
4/25/2014 3276.52 3277.68 3263.72 3267.57 2.8E+08 3267.57 0.50%
4/24/2014 3259.35 3284.7 3258.61 3283.93 2.4E+08 3283.93 -0.79%
4/23/2014 3269.09 3274.02 3250.09 3258.01 2.5E+08 3258.01 0.60%
4/22/2014 3258.56 3277.53 3255.64 3277.53 2.8E+08 3277.53 -0.66%
4/21/2014 3260.78 3264.21 3250.91 3255.83 1.5E+08 3255.83 -0.06%
4/17/2014 3257.52 3259.07 3246.66 3253.8 2.1E+08 3253.8 -0.02%
4/16/2014 3252.04 3258.39 3249.31 3253.2 3E+08 3253.2 -0.21%
4/15/2014 3235.09 3249.04 3235.09 3246.32 4.2E+08 3246.32 -0.97%
4/14/2014 3209.42 3219.04 3205.96 3214.83 1.5E+08 3214.83 -0.52%
4/11/2014 3188.55 3204.04 3181.78 3198.22 2E+08 3198.22 0.17%
4/10/2014 3197.97 3209.83 3186.87 3203.58 3.2E+08 3203.58 0.20%
4/9/2014 3205.1 3215.95 3203.38 3209.92 3.2E+08 3209.92 -0.18%
4/8/2014 3186.43 3211.96 3186.09 3204.09 2.7E+08 3204.09 -0.33%
4/7/2014 3203.05 3214.75 3190.54 3193.59 2E+08 3193.59 0.60%
4/4/2014 3223.55 3228.81 3206.74 3212.72 1.8E+08 3212.72 0.23%
4/3/2014 3207.57 3221.7 3203.96 3220.06 3.3E+08 3220.06 -0.85%
4/2/2014 3211.4 3214.89 3188.8 3192.78 3.4E+08 3192.78 0.18%
4/1/2014 3195.46 3205.61 3188.57 3198.52 2E+08 3198.52 -0.31%
3/31/2014 3187.61 3194.32 3178.4 3188.62 3E+08 3188.62 -0.52%
3/28/2014 3162.16 3184.37 3161.98 3172.17 2.9E+08 3172.17 -0.31%
3/27/2014 3148.17 3167.34 3145.86 3162.46 3.4E+08 3162.46 -0.61%
3/26/2014 3114.95 3149.19 3114.09 3143.32 3.1E+08 3143.32 -1.25%
3/25/2014 3098.76 3112.51 3097.8 3104.17 1.9E+08 3104.17 0.25%
3/24/2014 3089.47 3121.39 3089.37 3111.83 1.9E+08 3111.83 -1.24%
3/21/2014 3066.19 3090.03 3065.22 3073.39 2.2E+08 3073.39 -0.53%
3/20/2014 3065.28 3079.57 3053.59 3057.2 2.5E+08 3057.2 0.77%
3/19/2014 3079.25 3082.45 3068.17 3080.75 2.1E+08 3080.75 0.42%
3/18/2014 3099.63 3101.86 3082.01 3093.84 2.3E+08 3093.84 -0.05%
3/17/2014 3071.87 3093.53 3071.13 3092.14 1.8E+08 3092.14 -0.60%
3/14/2014 3067.23 3074.73 3060.51 3073.72 2.9E+08 3073.72 0.25%
3/13/2014 3094.24 3096.57 3078.54 3081.39 2.3E+08 3081.39 0.52%
3/12/2014 3113.41 3115.21 3097.43 3097.43 2.3E+08 3097.43 1.03%
3/11/2014 3126 3145.24 3124.78 3129.4 2.5E+08 3129.4 -0.09%
3/10/2014 3131.87 3138.62 3117.73 3126.63 1.7E+08 3126.63 0.31%
3/7/2014 3132.45 3137.79 3125.93 3136.26 3.1E+08 3136.26 -0.23%
3/6/2014 3115.3 3136.58 3115.18 3129.17 2.7E+08 3129.17 -0.40%
3/5/2014 3113.15 3116.64 3107.04 3116.64 3.3E+08 3116.64 -0.38%
3/4/2014 3088.35 3114.24 3087.67 3104.71 3.3E+08 3104.71 -0.56%
3/3/2014 3078.29 3088.24 3067.24 3087.47 3.9E+08 3087.47 0.75%
2/28/2014 3093.31 3110.78 3087.82 3110.78 3E+08 3110.78 -0.45%
2/27/2014 3085.54 3101.36 3082.86 3096.74 2.3E+08 3096.74 -0.27%
2/26/2014 3101.03 3101.03 3080.97 3088.25 1.9E+08 3088.25 0.50%
2/25/2014 3116.3 3121.29 3101.51 3103.62 2.1E+08 3103.62 0.07%
2/24/2014 3112.43 3113.57 3097.04 3105.84 1.6E+08 3105.84 -0.19%
2/21/2014 3103.3 3109.8 3096.54 3099.93 2.7E+08 3099.93 -0.43%
2/20/2014 3093.39 3101.58 3084.1 3086.64 2E+08 3086.64 0.07%
2/19/2014 3087.31 3095.58 3083.31 3088.79 2.6E+08 3088.79 -0.58%
2/18/2014 3075.47 3075.69 3064.21 3070.78 1.3E+08 3070.78 -0.05%
2/17/2014 3048.7 3071.79 3044.5 3069.28 2E+08 3069.28 -1.00%
2/14/2014 3046.12 3051.48 3029.9 3038.71 1.8E+08 3038.71 0.04%
2/13/2014 3029.53 3050.23 3027.85 3039.9 2.1E+08 3039.9 -0.15%
2/12/2014 3039.46 3044.96 3033.73 3035.45 1.7E+08 3035.45 -0.21%
2/11/2014 3018.26 3042.95 3013.63 3029.1 1.3E+08 3029.1 -0.39%
2/10/2014 3021.89 3021.89 3003.48 3017.2 2E+08 3017.2 -0.13%
2/7/2014 3003.53 3019.12 3000.17 3013.14 2.5E+08 3013.14 -0.83%
2/6/2014 2972.98 2994.48 2972.4 2988.27 2.2E+08 2988.27 -0.94%
2/5/2014 2974.8 2984.65 2960.09 2960.09 2.4E+08 2960.09 0.19%
2/4/2014 2954.88 2973.72 2953.01 2965.8 2.5E+08 2965.8 0.85%
2/3/2014 3011.41 3015.16 2989 2990.95 2E+08 2990.95 1.21%
1/30/2014 3019.08 3027.22 3012.26 3027.22 2.2E+08 3027.22 0.68%
1/29/2014 3064.05 3068.05 3036.3 3047.93 1.8E+08 3047.93 0.48%
1/28/2014 3035.56 3065.72 3031.41 3062.41 2.2E+08 3062.41 -0.65%
1/27/2014 3038.99 3043.33 3025.15 3042.43 2.9E+08 3042.43 1.10%
1/24/2014 3087.09 3091.09 3071.23 3075.99 2.4E+08 3075.99 0.79%
1/23/2014 3129.24 3132.77 3098.95 3100.24 2.3E+08 3100.24 1.08%
1/22/2014 3129.46 3136.88 3126.44 3133.74 1.6E+08 3133.74 0.00%
1/21/2014 3130.39 3142.05 3128.61 3133.76 1.5E+08 3133.76 -0.16%
1/20/2014 3137.26 3140.09 3126.79 3128.79 1.1E+08 3128.79 0.59%
1/17/2014 3129.58 3147.33 3116.67 3147.33 2E+08 3147.33 -0.22%
1/16/2014 3150 3155.89 3135.47 3140.44 1.6E+08 3140.44 0.09%
1/15/2014 3131.33 3146.77 3131.33 3143.25 1.8E+08 3143.25 -0.62%
1/14/2014 3117.88 3125.4 3115.8 3123.75 2.1E+08 3123.75 0.38%
1/13/2014 3150.74 3153.5 3131.19 3135.49 1.4E+08 3135.49 0.27%
1/10/2014 3148.72 3153.69 3139.2 3143.87 1.9E+08 3143.87 0.05%
1/9/2014 3143.12 3154.36 3138.96 3145.41 1.9E+08 3145.41 0.17%
1/8/2014 3129.93 3150.65 3126.61 3150.65 1.6E+08 3150.65 -0.94%
1/7/2014 3123.85 3133.4 3120.88 3120.88 1.7E+08 3120.88 0.09%
1/6/2014 3142.61 3143.61 3119.7 3123.82 1.3E+08 3123.82 0.24%
1/3/2014 3164.33 3170.1 3127.91 3131.47 1.3E+08 3131.47 1.38%
1/2/2014 3179.67 3187.8 3170.2 3174.65 1.1E+08 3174.65 -0.23%
######### 3166.26 3169.2 3158.15 3167.43 2.5E+08 3167.43 -0.45%
######### 3159.68 3164.86 3150.26 3153.29 1.1E+08 3153.29 -0.11%
######### 3144.87 3154.82 3142.37 3149.76 1.7E+08 3149.76 -0.49%
######### 3131.94 3138.15 3130.23 3134.36 6.2E+07 3134.36 -0.23%
######### 3124.47 3131.8 3115.41 3127.29 7.9E+07 3127.29 -0.35%
######### 3101.92 3116.22 3096.92 3116.22 1.2E+08 3116.22 -0.70%
######### 3072.41 3094.48 3070.42 3094.48 2.1E+08 3094.48 -0.78%
######### 3083.44 3084.19 3056.45 3070.23 2.2E+08 3070.23 -0.28%
######### 3058.82 3070.1 3056.91 3061.78 1.7E+08 3061.78 0.19%
######### 3073.07 3077.71 3063.38 3067.57 1.5E+08 3067.57 -0.45%
######### 3053.69 3062.88 3049.2 3053.77 1.3E+08 3053.77 0.40%
######### 3044.28 3070.35 3038.67 3066.02 2.7E+08 3066.02 -0.23%
######### 3034 3063.03 3025.41 3059.04 2.8E+08 3059.04 0.06%
######### 3077.16 3082.43 3056.44 3060.74 2.6E+08 3060.74 0.69%
######### 3115.46 3116.86 3081.6 3081.72 2.3E+08 3081.72 1.04%
12/9/2013 3122.14 3126.01 3108.18 3113.64 1.9E+08 3113.64 0.02%
12/6/2013 3113.61 3119.74 3098.8 3114.17 2E+08 3114.17 0.33%
12/5/2013 3143.39 3152.05 3120.84 3124.38 2.9E+08 3124.38 1.16%
12/4/2013 3176.23 3187.53 3151.75 3160.7 1.9E+08 3160.7 0.85%
12/3/2013 3181.9 3197.09 3181.11 3187.67 1.8E+08 3187.67 0.03%
12/2/2013 3177.87 3188.93 3174.81 3188.76 1.6E+08 3188.76 -0.39%
######### 3178.27 3181.07 3169.73 3176.35 2.2E+08 3176.35 0.32%
######### 3178.73 3199.89 3174.57 3186.37 1.4E+08 3186.37 -0.45%
######### 3175.12 3177.91 3163.12 3172.06 1.9E+08 3172.06 0.05%
######### 3178.13 3182.24 3168.6 3173.51 3E+08 3173.51 0.22%
######### 3185.62 3185.62 3174.45 3180.65 1.8E+08 3180.65 -0.25%
######### 3175.98 3177.75 3162.47 3172.85 1.7E+08 3172.85 -0.01%
######### 3175.7 3176.76 3158.4 3172.38 2.8E+08 3172.38 0.37%
######### 3197.39 3202.18 3182.25 3184.23 1.8E+08 3184.23 0.25%
######### 3204.2 3206.92 3188.58 3192.08 1.7E+08 3192.08 0.34%
######### 3215.38 3218.55 3202.33 3203.03 2.4E+08 3203.03 -0.05%
######### 3192.47 3202.79 3189.35 3201.27 3.5E+08 3201.27 -0.32%
######### 3180.37 3196.59 3180 3191.08 2.5E+08 3191.08 -0.76%
######### 3185.36 3185.38 3163.01 3166.74 2.6E+08 3166.74 0.43%
######### 3186.13 3189.04 3180.25 3180.25 1.9E+08 3180.25 0.20%
######### 3184.09 3190.83 3175.72 3186.72 1.6E+08 3186.72 -0.30%
11/8/2013 3190.95 3193.79 3173.49 3177.25 2.2E+08 3177.25 0.78%
11/7/2013 3215.35 3217.36 3198.63 3202.1 1.8E+08 3202.1 0.10%
11/6/2013 3206.35 3212.07 3199.79 3205.29 2.1E+08 3205.29 0.01%
11/5/2013 3213.86 3217 3200.56 3205.54 2.2E+08 3205.54 -0.05%
11/4/2013 3207.22 3212.4 3200.34 3203.94 1.4E+08 3203.94 -0.09%
11/1/2013 3212.13 3213.94 3194.96 3201.2 2.2E+08 3201.2 0.30%
######### 3218.48 3227.53 3210.67 3210.67 3.9E+08 3210.67 0.62%
######### 3215.29 3230.44 3204.48 3230.44 2.5E+08 3230.44 -0.67%
######### 3205.37 3213.71 3198.42 3208.82 1.5E+08 3208.82 -0.03%
######### 3216.75 3218.4 3204.75 3207.85 1.9E+08 3207.85 -0.08%
######### 3220.53 3221.94 3202.36 3205.24 2.2E+08 3205.24 0.40%
######### 3201.97 3221.89 3199.38 3217.95 1.7E+08 3217.95 -0.41%
######### 3220.95 3235.25 3198.96 3204.8 3E+08 3204.8 0.17%
######### 3202.87 3214.24 3199.4 3210.21 2.8E+08 3210.21 -0.45%
######### 3206.01 3208.87 3193.29 3195.76 2.7E+08 3195.76 -0.09%
######### 3201.47 3203.09 3188.59 3192.9 2.1E+08 3192.9 -0.20%
######### 3195.9 3203.91 3184.57 3186.62 1.9E+08 3186.62 -0.40%
######### 3179.57 3185.64 3164.93 3174.03 2E+08 3174.03 -0.28%
######### 3180.69 3183.38 3155.31 3165.25 8.3E+07 3165.25 0.46%
######### 3193.13 3197.17 3179.71 3179.71 1.8E+08 3179.71 -0.31%
######### 3167.92 3176.77 3161.91 3169.91 2.1E+08 3169.91 -0.48%
10/9/2013 3135.72 3162.74 3132.94 3154.84 1.9E+08 3154.84 -0.26%
10/8/2013 3125.29 3152.44 3122.38 3146.5 1.7E+08 3146.5 -0.31%
10/7/2013 3146.05 3147.48 3132.64 3136.59 1.4E+08 3136.59 0.05%
10/4/2013 3134.24 3148.8 3131.14 3138.08 1.6E+08 3138.08 0.21%
10/3/2013 3147.32 3155.06 3135.6 3144.79 1.4E+08 3144.79 0.25%
10/2/2013 3193.07 3193.62 3150.04 3152.58 2.3E+08 3152.58 0.92%
10/1/2013 3180.72 3198.5 3176.7 3181.5 1.8E+08 3181.5 -0.43%
9/30/2013 3195.84 3201.84 3167.87 3167.87 3.1E+08 3167.87 1.34%
9/27/2013 3210.25 3220.3 3206.48 3210.18 1.6E+08 3210.18 -0.49%
9/26/2013 3198.45 3202.69 3183.26 3194.31 1.7E+08 3194.31 0.45%
9/25/2013 3219.03 3232.34 3200.56 3208.58 1.7E+08 3208.58 0.10%
9/24/2013 3213.57 3229.61 3207.02 3211.75 2E+08 3211.75 0.08%
9/23/2013 3219.8 3220.73 3203.08 3214.25 1.5E+08 3214.25 0.72%
9/20/2013 3251.96 3252.12 3230.04 3237.53 2.1E+08 3237.53 0.44%
9/19/2013 3255.68 3260.14 3241.79 3251.78 3.4E+08 3251.78 -1.78%
9/18/2013 3195.03 3204.39 3189.6 3193.85 2.2E+08 3193.85 -0.40%
9/17/2013 3183.81 3188.7 3176.75 3180.92 2E+08 3180.92 -0.05%
9/16/2013 3151.4 3181.72 3147.21 3179.48 3.2E+08 3179.48 -1.86%
9/13/2013 3133.54 3136.04 3111.37 3120.3 2.9E+08 3120.3 0.02%
9/12/2013 3123.37 3130.66 3116.51 3121.08 3.8E+08 3121.08 -0.41%
9/11/2013 3133.46 3136.53 3099.14 3108.19 1.8E+08 3108.19 0.51%
9/10/2013 3109.83 3125.5 3093.95 3123.89 2.6E+08 3123.89 -1.14%
9/9/2013 3072.35 3093.41 3071.32 3088.2 2.3E+08 3088.2 -1.29%
9/6/2013 3045.12 3051.34 3036.01 3048.35 2E+08 3048.35 -0.29%
9/5/2013 3031.41 3057.18 3029.41 3039.45 2.1E+08 3039.45 -0.79%
9/4/2013 3040.16 3041.55 3015.42 3015.42 2.5E+08 3015.42 1.31%
9/3/2013 3050.12 3062.79 3049.33 3054.78 1.9E+08 3054.78 0.03%
9/2/2013 3037.59 3057.16 3032.1 3055.72 1.5E+08 3055.72 -0.88%
8/30/2013 3036.46 3045.21 3018.91 3028.94 5E+08 3028.94 0.30%
8/29/2013 3015.93 3041.76 3011.93 3038.03 4.3E+08 3038.03 -1.11%
8/28/2013 3007.94 3012.34 2990.68 3004.18 3.8E+08 3004.18 0.99%
8/27/2013 3065.88 3077.58 3027.65 3034.02 3.7E+08 3034.02 1.66%
8/26/2013 3090.36 3109.58 3082.56 3084.41 4.7E+08 3084.41 0.14%
8/23/2013 3092 3102.01 3085.49 3088.85 2.8E+08 3088.85 0.02%
8/22/2013 3074.7 3099.05 3054.77 3089.4 3.6E+08 3089.4 0.63%
8/21/2013 3120.03 3132.14 3107.56 3108.99 2.6E+08 3108.99 0.64%
8/20/2013 3158.42 3164.81 3117.51 3128.75 2.9E+08 3128.75 1.42%
8/19/2013 3192.26 3202.1 3168.28 3173.33 2.3E+08 3173.33 0.76%
8/16/2013 3194.54 3209.5 3180.3 3197.53 2.1E+08 3197.53 0.73%
8/15/2013 3234.33 3237.71 3212.29 3220.92 2.3E+08 3220.92 0.86%
8/14/2013 3249.46 3251.64 3231.56 3248.66 2E+08 3248.66 -0.14%
8/13/2013 3240.24 3247.86 3236.41 3244.12 2.8E+08 3244.12 -0.37%
8/12/2013 3227.65 3244.4 3222.99 3232.24 2.3E+08 3232.24 -0.07%
8/9/2013 3229.91 3229.91 3229.91 3229.91 0 3229.91 0.00%
8/8/2013 3229.91 3229.91 3229.91 3229.91 0 3229.91 0.00%
8/7/2013 3222.28 3240.61 3220.16 3229.91 2.7E+08 3229.91 -0.16%
8/6/2013 3236.19 3247.85 3212.74 3224.89 2E+08 3224.89 0.52%
8/5/2013 3239.66 3243.14 3229.68 3241.79 1.8E+08 3241.79 0.38%
8/2/2013 3263.4 3268.63 3248.22 3254.13 3.2E+08 3254.13 -0.33%
8/1/2013 3244.23 3256.6 3234.05 3243.29 2.3E+08 3243.29 -0.66%
7/31/2013 3242.45 3246.94 3221.93 3221.93 5.6E+08 3221.93 0.73%
7/30/2013 3238.81 3258.56 3222.56 3245.45 2.8E+08 3245.45 -0.26%
7/29/2013 3233.69 3237.93 3218.5 3236.97 2.3E+08 3236.97 -0.03%
7/26/2013 3237.75 3248.83 3231.48 3236.1 1.8E+08 3236.1 -0.01%
7/25/2013 3264.97 3265.14 3232.94 3235.68 2.4E+08 3235.68 1.21%
7/24/2013 3251.66 3277.55 3246.57 3274.76 2.7E+08 3274.76 -0.64%
7/23/2013 3238.37 3256.81 3231.73 3253.76 3.2E+08 3253.76 -0.60%
7/22/2013 3223.91 3240.36 3221 3234.35 2.3E+08 3234.35 -0.65%
7/19/2013 3218.54 3221.98 3205.57 3213.26 2.1E+08 3213.26 0.15%
7/18/2013 3217.34 3226.94 3210.81 3218.2 2.3E+08 3218.2 -0.31%
7/17/2013 3221.12 3226.38 3207.13 3208.33 2.2E+08 3208.33 0.52%
7/16/2013 3244.5 3251.68 3216.5 3224.96 1.6E+08 3224.96 0.37%
7/15/2013 3240.52 3255.72 3233.94 3236.82 1.9E+08 3236.82 -0.02%
7/12/2013 3258.41 3258.41 3226.4 3236.06 1.7E+08 3236.06 0.40%
7/11/2013 3214.69 3250.38 3213.11 3248.92 2.9E+08 3248.92 -1.87%
7/10/2013 3192.41 3205.82 3185.61 3188.04 2.3E+08 3188.04 -0.30%
7/9/2013 3167.05 3185.59 3159.8 3178.63 2.2E+08 3178.63 -0.73%
7/8/2013 3161.95 3165.56 3132.07 3155.47 1.4E+08 3155.47 0.45%
7/5/2013 3147.12 3179.81 3147.12 3169.73 1.3E+08 3169.73 -0.71%
7/4/2013 3141.41 3161.93 3130.85 3147.12 1.1E+08 3147.12 -0.56%
7/3/2013 3160.73 3162.18 3125.49 3129.49 2.5E+08 3129.49 1.40%
7/2/2013 3153.93 3186.89 3153.47 3173.32 2.3E+08 3173.32 -1.02%
7/1/2013 3147.49 3151.27 3132.86 3140.93 2.1E+08 3140.93 0.30%
6/28/2013 3143.18 3162.94 3138.4 3150.44 3.3E+08 3150.44 -1.03%
6/27/2013 3133.94 3152.79 3118.03 3118.03 3.1E+08 3118.03 -0.44%
6/26/2013 3105.83 3118.86 3092.54 3104.4 2.6E+08 3104.4 -0.47%
6/25/2013 3069.08 3100.2 3066.41 3089.93 3.7E+08 3089.93 -0.51%
6/24/2013 3104.28 3117.85 3074.31 3074.31 3.1E+08 3074.31 1.63%
6/21/2013 3081.5 3132.65 3065.42 3124.45 4.1E+08 3124.45 0.28%
6/20/2013 3186.6 3186.6 3132.37 3133.26 4.1E+08 3133.26 2.57%
6/19/2013 3225.67 3235.09 3208.52 3213.79 2.3E+08 3213.79 0.49%
6/18/2013 3198 3233.69 3195.31 3229.55 2.7E+08 3229.55 -1.43%
6/17/2013 3150.5 3191.45 3144.57 3183.44 2.8E+08 3183.44 -0.69%
6/14/2013 3147.78 3166.41 3137.13 3161.43 2.6E+08 3161.43 -0.97%
6/13/2013 3127.14 3134.18 3094.86 3130.69 3.6E+08 3130.69 0.73%
6/12/2013 3151.71 3168.71 3146.74 3153.48 2.5E+08 3153.48 0.54%
6/11/2013 3199.24 3199.49 3159.52 3170.38 3.6E+08 3170.38 0.95%
6/10/2013 3204.39 3214.88 3194.84 3200.51 2.7E+08 3200.51 -0.49%
6/7/2013 3187.09 3198.73 3178.82 3184.72 2.8E+08 3184.72 0.28%
6/6/2013 3211.16 3221 3187.73 3193.51 3.1E+08 3193.51 1.56%
6/5/2013 3278.75 3281.27 3231.25 3243.43 3.1E+08 3243.43 1.48%
6/4/2013 3273.46 3298 3260.12 3291.35 2.7E+08 3291.35 -0.01%
6/3/2013 3287.1 3304.07 3279.54 3291.08 2.4E+08 3291.08 0.62%
5/31/2013 3329.51 3334.5 3304.96 3311.37 6.5E+08 3311.37 0.74%
5/30/2013 3360.08 3361.5 3303.11 3336.01 3.7E+08 3336.01 0.94%
5/29/2013 3407.23 3416.52 3367.47 3367.47 2.8E+08 3367.47 1.15%
5/28/2013 3401.89 3410.02 3393.36 3406.08 2.3E+08 3406.08 -0.43%
5/27/2013 3388.03 3403.41 3373.47 3391.3 2.1E+08 3391.3 0.06%
5/24/2013 3393.17 3393.17 3393.17 3393.17 0 3393.17 0.00%
5/23/2013 3440.4 3447.12 3382.74 3393.17 6.4E+08 3393.17 1.80%
5/22/2013 3453.28 3464.79 3453.26 3454.37 3.4E+08 3454.37 -0.30%
5/21/2013 3455.6 3456.99 3431.38 3443.9 2.9E+08 3443.9 0.30%
5/20/2013 3452.79 3458.04 3443.86 3454.23 2.3E+08 3454.23 -0.14%
5/17/2013 3454.56 3457.07 3444.96 3449.3 1.6E+08 3449.3 0.09%
5/16/2013 3451.32 3455.55 3437 3452.28 4.1E+08 3452.28 -0.31%
5/15/2013 3446.63 3451.04 3435.01 3441.53 5.1E+08 3441.53 -0.25%
5/14/2013 3436.71 3445.06 3425.18 3432.76 3.7E+08 3432.76 -0.11%
5/13/2013 3441.69 3447.73 3428.29 3428.96 4.3E+08 3428.96 0.43%
5/10/2013 3434.41 3445.39 3431.79 3443.77 3.3E+08 3443.77 -0.32%
5/9/2013 3424.54 3434.49 3424.05 3432.78 3.4E+08 3432.78 -0.58%
5/8/2013 3393.59 3423.57 3393.59 3413.02 4.2E+08 3413.02 -0.87%
5/7/2013 3384.8 3397.6 3382.91 3383.16 4.2E+08 3383.16 -0.03%
5/6/2013 3381.28 3392.86 3376.77 3382.29 3.7E+08 3382.29 -0.37%
5/3/2013 3398.88 3400.47 3367.36 3369.9 4.5E+08 3369.9 0.96%
5/2/2013 3370.19 3405.09 3367.79 3402.39 5.1E+08 3402.39 -1.01%
5/1/2013 3368.18 3368.18 3368.18 3368.18 0 3368.18 0.00%
4/30/2013 3378.19 3383.46 3365.76 3368.18 4.4E+08 3368.18 -0.19%
4/29/2013 3351.15 3362.63 3347.19 3361.92 2.8E+08 3361.92 -0.39%
4/26/2013 3345.03 3353.04 3340.38 3348.87 2.9E+08 3348.87 -0.33%
4/25/2013 3315.26 3337.71 3309.39 3337.71 4E+08 3337.71 -0.45%
4/24/2013 3297.19 3322.71 3279.82 3322.71 3E+08 3322.71 -1.15%
4/23/2013 3308.3 3310.46 3279.94 3284.35 2.7E+08 3284.35 0.75%
4/22/2013 3302.18 3312.14 3291.27 3308.92 2.4E+08 3308.92 -0.45%
4/19/2013 3287.03 3300.36 3283.21 3294.05 3E+08 3294.05 0.07%
4/18/2013 3292.89 3300.83 3281.89 3296.37 3.9E+08 3296.37 -0.15%
4/17/2013 3297.57 3301.95 3284.29 3291.46 3.2E+08 3291.46 0.00%
4/16/2013 3270.33 3298.39 3264.08 3291.58 3.7E+08 3291.58 -0.22%
4/15/2013 3290.15 3293.95 3279.11 3284.37 2.2E+08 3284.37 0.30%
4/12/2013 3307.45 3314.91 3289.53 3294.19 2E+08 3294.19 0.44%
4/11/2013 3303.83 3313.5 3300.26 3308.8 2.1E+08 3308.8 -0.47%
4/10/2013 3297.52 3301.76 3278.41 3293.25 2.5E+08 3293.25 0.10%
4/9/2013 3292.16 3308.51 3290.41 3296.57 2.4E+08 3296.57 -0.36%
4/8/2013 3294.96 3298.85 3283.52 3284.61 3.4E+08 3284.61 0.46%
4/5/2013 3311.07 3313.61 3295.98 3299.78 3.3E+08 3299.78 0.24%
4/4/2013 3315 3318.16 3307.8 3307.8 2.4E+08 3307.8 0.42%
4/3/2013 3323.81 3331.26 3311.76 3321.77 3.8E+08 3321.77 -0.13%
4/2/2013 3302.77 3317.59 3300.61 3317.59 2.4E+08 3317.59 -0.30%
4/1/2013 3313.37 3314.67 3305.43 3307.58 1.3E+08 3307.58 0.02%
3/28/2013 3321.62 3321.62 3306.34 3308.1 2.7E+08 3308.1 0.15%
3/27/2013 3292.21 3314.16 3287.53 3313.03 3.2E+08 3313.03 -0.74%
3/26/2013 3266.48 3288.53 3266.18 3288.53 2.9E+08 3288.53 -0.64%
3/25/2013 3264.69 3278.38 3264.69 3267.48 1.8E+08 3267.48 -0.27%
3/22/2013 3259.56 3271.48 3256.71 3258.57 2.2E+08 3258.57 0.28%
3/21/2013 3248.96 3274.55 3248.87 3267.65 2.3E+08 3267.65 -0.59%
3/20/2013 3255.79 3265.85 3248.4 3248.4 3.6E+08 3248.4 0.64%
3/19/2013 3263.18 3283.7 3263.12 3269.13 3.2E+08 3269.13 -0.39%
3/18/2013 3261.16 3269.33 3252.88 3256.47 3.7E+08 3256.47 0.91%
3/15/2013 3291.75 3305.77 3277.42 3286.05 6.1E+08 3286.05 -0.20%
3/14/2013 3287.27 3287.41 3275.66 3279.5 2.4E+08 3279.5 0.28%
3/13/2013 3293.14 3303.96 3278.31 3288.52 3E+08 3288.52 0.44%
3/12/2013 3299.12 3317.42 3299.07 3303.02 2.4E+08 3303.02 -0.30%
3/11/2013 3294.94 3299.47 3283.89 3292.97 2.8E+08 3292.97 -0.10%
3/8/2013 3296.64 3300.16 3285.69 3289.53 2.5E+08 3289.53 0.27%
3/7/2013 3291.81 3299.6 3286.94 3298.54 3E+08 3298.54 -0.20%
3/6/2013 3272.65 3291.81 3265.94 3291.81 2.4E+08 3291.81 -1.32%
3/5/2013 3248.91 3255.96 3242.55 3248.26 3E+08 3248.26 -0.26%
3/4/2013 3264.57 3266.3 3234.67 3239.95 4.3E+08 3239.95 0.91%
3/1/2013 3266.84 3279.17 3264.77 3269.5 2.5E+08 3269.5 0.01%
2/28/2013 3281.19 3282.9 3261.04 3269.95 3E+08 3269.95 -0.27%
2/27/2013 3258.63 3270.96 3255.11 3261.12 2.3E+08 3261.12 -0.21%
2/26/2013 3269.31 3277.12 3250.87 3254.26 8.8E+08 3254.26 1.06%
2/25/2013 3297.57 3297.57 3287.42 3288.76 2.4E+08 3288.76 -0.02%
2/22/2013 3286.26 3288.55 3274.86 3288.13 2.6E+08 3288.13 -0.02%
2/21/2013 3299.62 3304.99 3279.85 3287.6 2.4E+08 3287.6 0.65%
2/20/2013 3309.27 3311.67 3298.09 3308.89 2E+08 3308.89 -0.40%
2/19/2013 3297.91 3306.61 3288.32 3295.77 2.1E+08 3295.77 -0.23%
2/18/2013 3288.24 3290.62 3279.98 3288.14 1.5E+08 3288.14 -0.15%
2/15/2013 3290.65 3291.18 3273.95 3283.07 2E+08 3283.07 0.23%
2/14/2013 3298.08 3299.8 3289.41 3290.47 2.8E+08 3290.47 0.32%
2/13/2013 3285.76 3304.87 3285.76 3301.04 2.5E+08 3301.04 -0.93%
2/12/2013 3270.3 3270.3 3270.3 3270.3 0 3270.3 0.00%
2/11/2013 3270.3 3270.3 3270.3 3270.3 0 3270.3 0.00%
2/8/2013 3259.97 3275.29 3254.68 3270.3 2.7E+08 3270.3 -0.26%
2/7/2013 3274.81 3277.45 3254.61 3261.77 2.6E+08 3261.77 0.45%
2/6/2013 3282.99 3282.99 3270.05 3276.53 1.9E+08 3276.53 -0.12%
2/5/2013 3285.86 3286.07 3261.04 3272.66 2.1E+08 3272.66 0.76%
2/4/2013 3307.14 3319.19 3294.34 3297.37 2.3E+08 3297.37 -0.19%
2/1/2013 3286.65 3293.31 3275.76 3291.14 2.3E+08 3291.14 -0.26%
1/31/2013 3287.31 3290.9 3276.83 3282.66 3.7E+08 3282.66 0.10%
1/30/2013 3265.95 3285.9 3264.51 3285.9 1.9E+08 3285.9 -0.80%
1/29/2013 3275.78 3276.31 3259.75 3259.75 2.3E+08 3259.75 0.43%
1/28/2013 3272.33 3281.46 3271.63 3273.91 3E+08 3273.91 -0.14%
1/25/2013 3254.84 3269.31 3248.16 3269.31 2.1E+08 3269.31 -0.64%
1/24/2013 3232.17 3251.55 3221.74 3248.39 2.2E+08 3248.39 -0.53%
1/23/2013 3223.28 3235.32 3222.17 3231.23 2.2E+08 3231.23 -0.35%
1/22/2013 3221.92 3225.54 3210.97 3219.86 2.5E+08 3219.86 0.05%
1/21/2013 3213.95 3226.83 3210.74 3221.32 2.7E+08 3221.32 -0.31%
1/18/2013 3205.88 3214.39 3200.06 3211.22 1.8E+08 3211.22 -0.50%
1/17/2013 3209.19 3221.16 3192.45 3195.1 3.3E+08 3195.1 0.42%
1/16/2013 3199.55 3209.87 3160.83 3208.5 2.8E+08 3208.5 -0.39%
1/15/2013 3200.49 3205.74 3182.26 3196.07 2.5E+08 3196.07 0.33%
1/14/2013 3193.88 3206.59 3185.12 3206.59 2.4E+08 3206.59 0.31%
1/11/2013 3229.15 3229.15 3209.21 3216.5 3.4E+08 3216.5 0.30%
1/10/2013 3231.04 3235.95 3217.84 3226.25 2.8E+08 3226.25 -0.18%
1/9/2013 3206.43 3224.64 3201.68 3220.41 2.6E+08 3220.41 -0.46%
1/8/2013 3221.86 3222.67 3198.38 3205.52 2.4E+08 3205.52 0.40%
1/7/2013 3233.94 3237.78 3218.26 3218.26 2.1E+08 3218.26 0.22%
1/4/2013 3231.34 3231.34 3217.98 3225.22 2E+08 3225.22 -0.01%
1/3/2013 3225.38 3231.39 3209.7 3224.8 3.9E+08 3224.8 -0.72%
1/2/2013 3188.59 3210.02 3186.28 3201.74 3.7E+08 3201.74 -1.08%
######### 3173.03 3176.18 3160.8 3167.08 1.8E+08 3167.08 0.78%
######### 3194.13 3195.74 3173.43 3191.8 1.7E+08 3191.8 -0.25%
######### 3182.55 3192.07 3180.85 3183.93 1.5E+08 3183.93 -0.10%
######### 3172.48 3186.13 3171.16 3180.81 8.9E+07 3180.81 -0.38%
######### 3160.17 3171.66 3155.95 3168.57 6.6E+07 3168.57 -0.16%
######### 3178.69 3180.5 3159.71 3163.56 1.9E+08 3163.56 0.38%
######### 3154.25 3175.52 3153.72 3175.52 2.4E+08 3175.52 -0.53%
######### 3176.04 3177.1 3152.04 3158.57 3.9E+08 3158.57 -0.06%
######### 3162.55 3172.55 3156.79 3156.79 3E+08 3156.79 0.06%
######### 3168.06 3173.22 3150.4 3158.7 1.8E+08 3158.7 0.31%
######### 3155.18 3168.43 3151.4 3168.43 2.6E+08 3168.43 -0.37%
######### 3149.97 3159.4 3141.82 3156.55 2.9E+08 3156.55 -0.47%
######### 3134.37 3145 3123.49 3141.57 3.1E+08 3141.57 -0.74%
######### 3127.53 3138.81 3116.48 3118.33 2.2E+08 3118.33 -0.13%
######### 3131.34 3139.4 3113.17 3114.34 2.3E+08 3114.34 -0.23%
12/7/2012 3090.44 3110.51 3089.68 3107.11 3E+08 3107.11 -0.93%
12/6/2012 3081.25 3082.88 3065.79 3078.2 3E+08 3078.2 -0.07%
12/5/2012 3062.12 3080.47 3059.03 3075.92 0 3075.92 -0.45%
12/4/2012 3065.74 3066.12 3052.23 3062.12 0 3062.12 0.12%
12/3/2012 3069.95 3087.56 3059.65 3065.74 0 3065.74 0.14%
######### 3045.9 3083.26 3045.9 3069.95 0 3069.95 -0.78%
######### 3011.77 3048.45 3011.77 3045.9 0 3045.9 -1.12%
######### 3011.91 3012.5 2998.08 3011.77 0 3011.77 0.00%
######### 3004.5 3016.61 3004.11 3011.91 0 3011.91 -0.25%
######### 2989.28 3010.32 2989.28 3004.5 0 3004.5 -0.51%
######### 2986.63 2993.37 2982.49 2989.28 0 2989.28 -0.09%
######### 2960.3 2990.02 2960.3 2986.63 0 2986.63 -0.88%
######### 2958.82 2967.29 2953.89 2960.3 0 2960.3 -0.05%
######### 2950.93 2973.24 2950.93 2958.82 0 2958.82 -0.27%
######### 2945.63 2958.51 2945.63 2950.93 0 2950.93 -0.18%
######### 2945.92 2954.42 2931.6 2945.63 0 2945.63 0.01%
######### 2978.03 2978.03 2940.78 2945.92 0 2945.92 1.09%
######### 3007.57 3007.57 2978.03 2978.03 0 2978.03 0.99%
######### 3007.57 3007.57 3007.57 3007.57 0 3007.57 0.00%
######### 3009.56 3012.92 2998.92 3007.57 0 3007.57 0.07%
11/9/2012 3012.25 3013.34 2994.76 3009.56 0 3009.56 0.09%
11/8/2012 3043.27 3043.27 3002.77 3012.25 0 3012.25 1.03%
11/7/2012 3019.33 3044.55 3013.52 3043.27 0 3043.27 -0.79%
11/6/2012 3031.69 3031.69 3019.33 3019.33 0 3019.33 0.41%
11/5/2012 3040.75 3040.75 3021.29 3031.69 0 3031.69 0.30%
11/2/2012 3026.61 3049.33 3026.61 3040.75 0 3040.75 -0.47%
11/1/2012 3038.37 3038.37 3016.85 3026.61 0 3026.61 0.39%
######### 3038.73 3047.57 3027.76 3038.37 0 3038.37 0.01%
######### 3029.61 3040.48 3028.67 3038.73 0 3038.73 -0.30%
######### 3057.51 3057.51 3026.64 3029.61 0 3029.61 0.92%
######### 3057.51 3057.51 3057.51 3057.51 0 3057.51 0.00%
######### 3044.73 3060.2 3044.73 3057.51 0 3057.51 -0.42%
######### 3050.93 3063 3037.28 3044.73 0 3044.73 0.20%
######### 3045.67 3058.58 3042.3 3050.93 0 3050.93 -0.17%
######### 3048.92 3051.63 3027.85 3045.67 0 3045.67 0.11%
######### 3060.36 3060.36 3044.62 3048.92 0 3048.92 0.38%
######### 3045.67 3063.55 3045.67 3060.36 0 3060.36 -0.48%
######### 3046.81 3066.59 3045.67 3045.67 0 3045.67 0.04%
######### 3043.05 3059.31 3041.96 3046.81 0 3046.81 -0.12%
######### 3041.75 3050.66 3029.75 3043.05 0 3043.05 -0.04%
######### 3032.66 3049.14 3027.87 3041.75 0 3041.75 -0.30%
######### 3033.81 3037.58 3021.92 3032.66 0 3032.66 0.04%
######### 3065.91 3065.91 3031.5 3033.81 0 3033.81 1.06%
10/9/2012 3076.65 3083.56 3063.78 3065.91 0 3065.91 0.35%
10/8/2012 3107.87 3107.87 3072.47 3076.65 0 3076.65 1.01%
10/5/2012 3086.64 3110.86 3081.65 3107.87 0 3107.87 -0.68%
10/4/2012 3077.14 3086.64 3069.88 3086.64 0 3086.64 -0.31%
10/3/2012 3079.14 3082.24 3065.96 3077.14 0 3077.14 0.06%
10/2/2012 3057.86 3080.95 3057.86 3079.14 0 3079.14 -0.69%
10/1/2012 3060.34 3060.34 3043.81 3057.86 0 3057.86 0.08%
9/28/2012 3059.43 3073.08 3056.51 3060.34 0 3060.34 -0.03%
9/27/2012 3046.68 3066.8 3040.89 3059.43 0 3059.43 -0.42%
9/26/2012 3067.13 3067.13 3038.43 3046.68 0 3046.68 0.67%
9/25/2012 3067.93 3078.32 3066.04 3067.13 0 3067.13 0.03%
9/24/2012 3078.23 3078.23 3054.93 3067.93 0 3067.93 0.34%
9/21/2012 3062.61 3084.46 3062.61 3078.23 0 3078.23 -0.51%
9/20/2012 3075.63 3076.35 3057.74 3062.61 0 3062.61 0.43%
9/19/2012 3067.98 3085.47 3067.98 3075.63 0 3075.63 -0.25%
9/18/2012 3078.72 3078.72 3065.53 3067.98 0 3067.98 0.35%
9/17/2012 3070.42 3088.35 3070.42 3078.72 0 3078.72 -0.27%
9/14/2012 3030.14 3074.86 3030.14 3070.42 0 3070.42 -1.31%
9/13/2012 3029.66 3033.6 3013.34 3030.14 0 3030.14 -0.02%
9/12/2012 3016.4 3035.8 3016.4 3029.66 0 3029.66 -0.44%
9/11/2012 3008.72 3019.63 3004.72 3016.4 0 3016.4 -0.25%
9/10/2012 3011.7 3021.22 3006.89 3008.72 0 3008.72 0.10%
9/7/2012 2989.26 3021.77 2989.26 3011.7 0 3011.7 -0.75%
9/6/2012 2995.9 2995.9 2977.64 2989.26 0 2989.26 0.22%
9/5/2012 3011.55 3011.55 2986.24 2995.9 0 2995.9 0.52%
9/4/2012 3017.22 3029.23 3010.51 3011.55 0 3011.55 0.19%
9/3/2012 3025.46 3028.8 3012.81 3017.22 0 3017.22 0.27%
8/31/2012 3011.82 3025.46 3005.92 3025.46 0 3025.46 -0.45%
8/30/2012 3041.57 3041.57 3004.76 3011.82 0 3011.82 0.99%
8/29/2012 3040.07 3054.17 3040.07 3041.57 0 3041.57 -0.05%
8/28/2012 3044.49 3048.97 3039.93 3040.07 0 3040.07 0.15%
8/27/2012 3050.49 3059.54 3041.7 3044.49 0 3044.49 0.20%
8/24/2012 3056.37 3056.37 3036.68 3050.49 0 3050.49 0.19%
8/23/2012 3049.47 3071.91 3049.47 3056.37 0 3056.37 -0.23%
8/22/2012 3065.77 3065.77 3032.56 3049.47 0 3049.47 0.53%
8/21/2012 3062.11 3072.16 3060.76 3065.77 0 3065.77 -0.12%
8/20/2012 3062.11 3062.11 3062.11 3062.11 0 3062.11 0.00%
8/17/2012 3062.89 3075.06 3059.64 3062.11 0 3062.11 0.03%
8/16/2012 3062.11 3081.52 3060.61 3062.89 0 3062.89 -0.03%
8/15/2012 3087.84 3087.84 3056.64 3062.11 0 3062.11 0.84%
8/14/2012 3064.81 3088.45 3064.81 3087.84 0 3087.84 -0.75%
8/13/2012 3054.2 3067.62 3044.53 3064.81 0 3064.81 -0.35%
8/10/2012 3052.25 3062.41 3042.42 3054.2 0 3054.2 -0.06%
8/9/2012 3052.25 3052.25 3052.25 3052.25 0 3052.25 0.00%
8/8/2012 3067.74 3077.66 3044.2 3052.25 0 3052.25 0.51%
8/7/2012 3071.82 3086.94 3066.53 3067.74 0 3067.74 0.13%
8/6/2012 3051.33 3086.18 3051.33 3071.82 0 3071.82 -0.67%
8/3/2012 3036.19 3056.07 3021.43 3051.33 0 3051.33 -0.50%
8/2/2012 3051.08 3055.08 3032.75 3036.19 0 3036.19 0.49%
8/1/2012 3036.4 3054.9 3016.63 3051.08 0 3051.08 -0.48%
7/31/2012 3032.8 3040.11 2985.43 3036.4 0 3036.4 -0.12%
7/30/2012 2998.49 3039.35 2998.49 3032.8 0 3032.8 -1.13%
7/27/2012 3004.57 3029.53 2998.01 2998.49 0 2998.49 0.20%
7/26/2012 2990.92 3026.49 2990.92 3004.57 0 3004.57 -0.45%
7/25/2012 2998.44 2998.44 2976.3 2990.92 0 2990.92 0.37%
7/24/2012 2982.49 3007.19 2982.49 3002.01 0 3002.01 -0.65%
7/23/2012 3015.53 3015.53 2973.93 2982.49 0 2982.49 1.11%
7/20/2012 3028.96 3028.96 3005.81 3015.53 0 3015.53 0.45%
7/19/2012 3017.21 3039.77 3017.21 3028.96 0 3028.96 -0.39%
7/18/2012 3014.8 3024.69 3000.58 3017.21 0 3017.21 -0.08%
7/17/2012 2998.75 3027.07 2995.43 3014.8 0 3014.8 -0.53%
7/16/2012 2995.56 3004.34 2990.24 2998.75 0 2998.75 -0.11%
7/13/2012 2972.04 2999.34 2970.52 2995.56 0 2995.56 -0.79%
7/12/2012 2989.31 2989.31 2966.52 2972.04 0 2972.04 0.58%
7/11/2012 2964.62 2995.38 2941.27 2989.31 0 2989.31 -0.83%
7/10/2012 2929.08 2966.22 2929.08 2964.62 0 2964.62 -1.20%
7/9/2012 2978.55 2978.55 2929.08 2929.08 0 2929.08 1.69%
7/6/2012 2971.47 2980.78 2956.54 2978.55 0 2978.55 -0.24%
7/5/2012 2948.77 2971.47 2942.69 2971.47 0 2971.47 -0.88%
7/3/2012 2910.59 2945.33 2909.33 2945.33 0 2945.33 -1.18%
7/2/2012 2878.45 2913.36 2878.45 2910.59 0 2910.59 -1.10%
6/29/2012 2846.82 2897.96 2846.82 2878.45 0 2878.45 -1.10%
6/28/2012 2841.6 2869.29 2841.6 2846.82 0 2846.82 -0.18%
6/27/2012 2805.63 2846.09 2802.27 2841.6 0 2841.6 -1.27%
6/26/2012 2815.26 2815.64 2802.92 2805.63 0 2805.63 0.34%
6/25/2012 2828.09 2828.09 2808.83 2815.26 0 2815.26 0.46%
6/22/2012 2830.15 2830.15 2798.84 2828.09 0 2828.09 0.07%
6/21/2012 2855.68 2855.68 2826.28 2830.15 0 2830.15 0.90%
6/20/2012 2842.41 2861.53 2842.41 2855.68 0 2855.68 -0.46%
6/19/2012 2824.22 2845.09 2824.22 2842.41 0 2842.41 -0.64%
6/18/2012 2811 2850.63 2811 2824.22 0 2824.22 -0.47%
6/15/2012 2773.81 2814 2772.47 2811 0 2811 -1.32%
6/14/2012 2786.88 2786.88 2767.58 2773.81 0 2773.81 0.47%
6/13/2012 2797.08 2797.08 2776.02 2786.88 0 2786.88 0.37%
6/12/2012 2787.81 2797.08 2760.26 2797.08 0 2797.08 -0.33%
6/11/2012 2737.89 2790.19 2737.89 2787.81 0 2787.81 -1.79%
6/8/2012 2759.26 2760.25 2735.59 2737.89 0 2737.89 0.78%
6/7/2012 2760.83 2778.47 2755.1 2759.26 0 2759.26 0.06%
6/6/2012 2712.31 2765.97 2712.31 2760.83 0 2760.83 -0.55%
6/1/2012 2772.54 2772.54 2737.99 2745.71 0 2745.71 0.98%
5/31/2012 2783.95 2783.95 2760.9 2772.54 0 2772.54 0.41%
5/30/2012 2801.85 2801.85 2779.31 2783.95 0 2783.95 0.64%
5/29/2012 2787.22 2811.19 2777.88 2801.85 0 2801.85 -0.52%
5/28/2012 2772.75 2796.75 2758.41 2787.22 0 2787.22 -0.52%
5/25/2012 2779.53 2787.37 2765.08 2772.75 0 2772.75 0.24%
5/24/2012 2780.42 2792.36 2774.88 2779.53 0 2779.53 0.03%
5/23/2012 2823.75 2823.75 2780.42 2780.42 0 2780.42 1.56%
5/22/2012 2790.16 2831.23 2790.16 2823.75 0 2823.75 -1.58%
5/18/2012 2822.61 2822.61 2762.81 2779.1 0 2779.1 1.57%
5/17/2012 2831.15 2849.91 2822.61 2822.61 0 2822.61 0.30%
5/16/2012 2876.7 2876.7 2826.28 2831.15 0 2831.15 1.61%
5/15/2012 2864.12 2889.42 2850.61 2876.7 0 2876.7 -0.44%
5/14/2012 2883.4 2898.85 2861.23 2864.12 0 2864.12 0.81%
5/11/2012 2903.6 2903.6 2874.34 2887.34 0 2887.34 0.56%
5/10/2012 2900.91 2904.88 2887.82 2903.6 0 2903.6 -0.09%
5/9/2012 2931.98 2931.98 2900.91 2900.91 0 2900.91 1.07%
5/8/2012 2924.95 2944.41 2924.95 2931.98 0 2931.98 -0.24%
5/7/2012 2990.59 2990.59 2918.14 2924.95 0 2924.95 2.24%
5/4/2012 3000.94 3000.94 2987.99 2990.59 0 2990.59 0.35%
5/3/2012 3006.14 3013.34 3000.94 3000.94 0 3000.94 0.17%
5/2/2012 2978.57 3006.14 2978.57 3006.14 0 3006.14 -0.92%
5/1/2012 2978.57 2978.57 2978.57 2978.57 0 2978.57 0.00%
4/30/2012 2981.58 2982.14 2966.53 2978.57 0 2978.57 0.10%
4/27/2012 2981.47 2995.93 2975.24 2981.58 0 2981.58 0.00%
4/26/2012 2979.78 2989.59 2970.48 2981.47 0 2981.47 -0.06%
4/25/2012 2974.37 2983.56 2970.05 2979.78 0 2979.78 -0.18%
4/24/2012 2962.35 2984.2 2962.35 2974.37 0 2974.37 -0.40%
4/23/2012 2994.48 2994.63 2958.58 2962.35 0 2962.35 1.08%
4/20/2012 3008.21 3009.16 2992.62 2994.48 0 2994.48 0.46%
4/19/2012 3000.58 3010.85 2996.33 3008.21 0 3008.21 -0.25%
4/18/2012 2986.59 3007.61 2986.59 3000.58 0 3000.58 -0.47%
4/17/2012 2992.12 2996.64 2967.48 2986.59 0 2986.59 0.19%
4/16/2012 2987.82 2993.48 2969.36 2992.12 0 2992.12 -0.14%
4/13/2012 2978.14 3006.31 2978.14 2987.82 0 2987.82 -0.32%
4/12/2012 2946.44 2982.96 2946.44 2978.14 0 2978.14 -0.97%
4/11/2012 2982.44 2982.44 2946.29 2949.25 0 2949.25 1.13%
4/10/2012 2960.1 2982.44 2960.1 2982.44 0 2982.44 -0.75%
4/9/2012 2986.2 2986.2 2955.52 2960.1 0 2960.1 0.88%
4/5/2012 2985.04 3002.25 2965.34 2986.2 0 2986.2 -0.04%
4/4/2012 3014.98 3014.98 2985.04 2985.04 0 2985.04 1.00%
4/3/2012 3016.07 3033.15 3007.93 3014.98 0 3014.98 0.04%
4/2/2012 3010.46 3024.08 3010.46 3016.07 0 3016.07 -0.19%
3/30/2012 2994.09 3012.12 2994.09 3010.46 0 3010.46 -0.54%
3/29/2012 3015.98 3015.98 2991.72 2994.09 0 2994.09 0.55%
3/28/2012 3018.91 3018.91 3000.14 3010.49 0 3010.49 0.28%
3/27/2012 2974.5 3018.91 2974.5 3018.91 0 3018.91 -1.47%
3/26/2012 2990.08 2994.93 2974.5 2974.5 0 2974.5 0.52%
3/23/2012 2979.25 2994.29 2979.25 2990.08 0 2990.08 -0.36%
3/22/2012 3005.63 3009.75 2979.25 2979.25 0 2979.25 0.89%
3/21/2012 3002.73 3008.78 2989.55 3005.63 0 3005.63 -0.10%
3/20/2012 2990.09 3017.47 2990.09 3002.73 0 3002.73 -0.42%
3/19/2012 3010.68 3029.92 2986.25 2990.09 0 2990.09 0.69%
3/16/2012 3025.84 3035.78 3010.68 3010.68 0 3010.68 0.50%
3/15/2012 3026.4 3030.68 3016.92 3025.84 0 3025.84 0.02%
3/14/2012 2989.07 3027.61 2989.07 3026.4 0 3026.4 -1.23%
3/13/2012 2962.18 2992.82 2962.18 2989.07 0 2989.07 -0.77%
3/12/2012 2963.15 2973.68 2958.94 2966.11 0 2966.11 -0.10%
3/9/2012 2970.38 2987.16 2963.15 2963.15 0 2963.15 0.24%
3/8/2012 2913.16 2970.38 2913.16 2970.38 0 2970.38 -1.93%
3/7/2012 2932.01 2932.01 2906.58 2913.16 0 2913.16 0.65%
3/6/2012 2991.8 2993.58 2924.46 2932.01 0 2932.01 2.04%
3/5/2012 2993.49 2998.12 2983.19 2991.8 0 2991.8 0.06%
3/2/2012 2978.84 3003.12 2978.84 2993.49 0 2993.49 -0.49%
3/1/2012 2994.06 3010.5 2974.94 2978.84 0 2978.84 0.51%
2/29/2012 2969.73 2999.16 2969.73 2994.06 0 2994.06 -0.81%
2/28/2012 2946.78 2970.44 2945.37 2969.73 0 2969.73 -0.77%
2/27/2012 2978.08 2983.51 2946.57 2946.78 0 2946.78 1.06%
2/24/2012 2968.34 2978.08 2960.02 2978.08 0 2978.08 -0.33%
2/23/2012 2995.59 2995.59 2956.66 2968.34 0 2968.34 0.92%
2/22/2012 3025.07 3025.07 2995.59 2995.59 0 2995.59 0.98%
2/21/2012 3021.19 3031.45 3003.62 3025.07 0 3025.07 -0.81%
2/17/2012 2977.2 3010.67 2977.2 3000.59 0 3000.59 -0.78%
2/16/2012 3011.68 3011.68 2973.61 2977.2 0 2977.2 1.16%
2/15/2012 2987.41 3014.76 2982.63 3011.68 0 3011.68 -0.81%
2/14/2012 2976.34 2988.13 2955.98 2987.41 0 2987.41 -0.37%
2/13/2012 2960 2978.33 2952.22 2976.34 0 2976.34 -0.55%
2/10/2012 2981.17 2994.5 2954.56 2960 0 2960 0.72%
2/9/2012 2982.2 2992.93 2957.01 2981.17 0 2981.17 0.03%
2/8/2012 2957.78 2985.98 2957.78 2982.2 0 2982.2 -0.82%
2/7/2012 2940.1 2963.19 2940.1 2957.78 0 2957.78 -0.60%
2/6/2012 2917.95 2959.44 2917.95 2940.1 0 2940.1 -0.75%
2/3/2012 2901.04 2931.77 2901.04 2917.95 0 2917.95 -0.58%
2/2/2012 2904.76 2925.43 2901.04 2901.04 0 2901.04 0.13%
2/1/2012 2906.69 2906.69 2883.49 2904.76 0 2904.76 0.07%
1/31/2012 2888.29 2906.69 2874.31 2906.69 0 2906.69 -0.63%
1/30/2012 2916.26 2916.26 2881.68 2888.29 0 2888.29 0.97%
1/27/2012 2894.43 2916.29 2888.28 2916.26 0 2916.26 -0.75%
1/26/2012 2891.64 2917.59 2876.16 2894.43 0 2894.43 -0.10%
1/25/2012 2849.38 2891.64 2849.38 2891.64 0 2891.64 -1.46%
1/24/2012 2849.38 2849.38 2849.38 2849.38 0 2849.38 0.00%
1/23/2012 2849.38 2849.38 2849.38 2849.38 0 2849.38 0.00%
1/20/2012 2811.2 2852.46 2811.2 2849.38 0 2849.38 -1.34%
1/19/2012 2795.4 2818.9 2795.4 2811.2 0 2811.2 -0.56%
1/18/2012 2815.85 2824.72 2792.56 2795.4 0 2795.4 0.73%
1/17/2012 2756.49 2815.85 2756.49 2815.85 0 2815.85 -2.11%
1/16/2012 2791.54 2791.54 2746.6 2756.49 0 2756.49 1.27%
1/13/2012 2743.66 2791.54 2743.66 2791.54 0 2791.54 -1.72%
1/12/2012 2747.13 2759.77 2732.31 2743.66 0 2743.66 0.13%
1/11/2012 2719.83 2747.13 2714.92 2747.13 0 2747.13 -0.99%
1/10/2012 2691.28 2721.62 2691.28 2719.83 0 2719.83 -1.05%
1/9/2012 2715.59 2715.59 2683.15 2691.28 0 2691.28 0.90%
1/6/2012 2713.02 2717.6 2699.81 2715.59 0 2715.59 -0.09%
1/5/2012 2711.02 2733.86 2708.21 2713.02 0 2713.02 -0.07%
1/4/2012 2688.36 2714.68 2688.36 2711.02 0 2711.02 -0.84%
1/3/2012 2646.35 2693.23 2646.35 2688.36 0 2688.36 -1.56%
######### 2672.78 2672.78 2646.35 2646.35 0 2646.35 1.00%
######### 2666.25 2672.78 2655.62 2672.78 0 2672.78 -0.24%
######### 2673.62 2683.03 2661.07 2666.25 0 2666.25 0.28%
######### 2676.47 2680.24 2669.4 2673.62 0 2673.62 0.11%
######### 2664.8 2678.41 2664.8 2676.47 0 2676.47 -0.44%
######### 2673.32 2673.32 2659.01 2664.8 0 2664.8 0.32%
######### 2614.45 2676.4 2614.45 2673.32 0 2673.32 -2.20%
######### 2618.09 2628.46 2606.52 2614.45 0 2614.45 0.14%
######### 2659.22 2659.22 2611.23 2618.09 0 2618.09 1.57%
######### 2635.25 2667.38 2635.25 2659.22 0 2659.22 -0.90%
######### 2672.39 2672.39 2630.36 2635.25 0 2635.25 1.41%
######### 2685.74 2687.33 2670.97 2672.39 0 2672.39 0.50%
######### 2701.72 2701.72 2673.17 2685.74 0 2685.74 0.59%
######### 2694.6 2722.74 2694.6 2701.72 0 2701.72 -0.26%
12/9/2011 2728.31 2728.31 2681.99 2694.6 0 2694.6 1.25%
12/8/2011 2782.55 2782.55 2726.24 2728.31 0 2728.31 1.99%
12/7/2011 2749.24 2793.08 2749.24 2782.55 0 2782.55 -1.20%
12/6/2011 2766.23 2766.23 2736.09 2749.24 0 2749.24 0.63%
12/5/2011 2773.36 2773.66 2751.77 2766.46 0 2766.46 0.25%
12/2/2011 2761.88 2773.36 2736.57 2773.36 0 2773.36 -0.41%
12/1/2011 2702.46 2779.66 2702.46 2761.88 0 2761.88 -2.15%
######### 2688.1 2705.98 2677.66 2702.46 0 2702.46 -0.53%
######### 2694.43 2710.37 2685.15 2688.1 0 2688.1 0.24%
######### 2643.93 2698.12 2643.93 2694.43 0 2694.43 -1.87%
######### 2677.15 2677.15 2643.54 2643.93 0 2643.93 1.23%
######### 2717.2 2717.2 2666.54 2676.57 0 2676.57 1.52%
######### 2697.98 2718.19 2690.5 2717.2 0 2717.2 -0.71%
######### 2730.34 2730.34 2693.66 2697.98 0 2697.98 1.20%
######### 2778.25 2778.25 2730.34 2730.34 0 2730.34 1.75%
######### 2807.44 2807.44 2773.22 2778.25 0 2778.25 1.05%
######### 2811.58 2831.37 2772.71 2807.44 0 2807.44 0.15%
######### 2830.14 2830.14 2811.58 2811.58 0 2811.58 0.67%
######### 2790.94 2842.55 2790.94 2830.33 0 2830.33 -1.39%
######### 2786.9 2799.26 2780.98 2790.94 0 2790.94 -0.14%
######### 2858.66 2858.66 2761.52 2786.9 0 2786.9 2.57%
11/9/2011 2866.52 2880.12 2853.46 2858.66 0 2858.66 0.27%
11/8/2011 2848.24 2875.19 2842.99 2866.52 0 2866.52 -0.64%
11/7/2011 2848.24 2848.24 2848.24 2848.24 0 2848.24 0.00%
11/4/2011 2810.04 2868.49 2810.04 2848.24 0 2848.24 -1.34%
11/3/2011 2834.75 2834.75 2781.27 2810.04 0 2810.04 0.88%
11/2/2011 2789.35 2836.75 2754.69 2834.75 0 2834.75 -1.60%
11/1/2011 2855.77 2855.77 2785.23 2789.35 0 2789.35 2.38%
######### 2905.72 2905.72 2855.77 2855.77 0 2855.77 1.75%
######### 2847.57 2905.72 2847.57 2905.72 0 2905.72 -2.00%
######### 2769.94 2862.01 2764.82 2847.57 0 2847.57 -2.73%
######### 2769.94 2769.94 2769.94 2769.94 0 2769.94 0.00%
######### 2760.95 2780.24 2752.56 2769.94 0 2769.94 -0.32%
######### 2712.41 2776.94 2712.41 2760.95 0 2760.95 -1.76%
######### 2694.01 2719.12 2694.01 2712.41 0 2712.41 -0.68%
######### 2720.21 2720.73 2685.34 2694.01 0 2694.01 0.97%
######### 2724.69 2745.68 2713.64 2720.21 0 2720.21 0.16%
######### 2778.97 2778.97 2710.67 2724.69 0 2724.69 1.99%
######### 2744.17 2789.68 2737.65 2778.97 0 2778.97 -1.25%
######### 2733.97 2751.23 2718.15 2744.17 0 2744.17 -0.37%
######### 2737.75 2758.9 2730.45 2733.97 0 2733.97 0.14%
######### 2693.05 2739.49 2670.32 2737.75 0 2737.75 -1.63%
######### 2668.3 2732.3 2668.3 2693.05 0 2693.05 -0.92%
######### 2640.3 2672.55 2640.3 2668.3 0 2668.3 -1.05%
10/7/2011 2603.12 2662.04 2603.12 2640.3 0 2640.3 -1.41%
10/6/2011 2528.71 2605.6 2528.71 2603.12 0 2603.12 -2.86%
10/5/2011 2531.02 2557.35 2521.95 2528.71 0 2528.71 0.09%
10/4/2011 2621.4 2621.4 2531.02 2531.02 0 2531.02 3.57%
10/3/2011 2675.16 2675.16 2604.82 2621.4 0 2621.4 2.05%
9/30/2011 2708.13 2720.5 2659.55 2675.16 0 2675.16 1.23%
9/29/2011 2701.17 2708.13 2669.96 2708.13 0 2708.13 -0.26%
9/28/2011 2725.91 2727.33 2691.82 2701.17 0 2701.17 0.92%
9/27/2011 2654.31 2731.43 2654.31 2725.91 0 2725.91 -2.63%
9/26/2011 2698.8 2706.26 2627.24 2654.31 0 2654.31 1.68%
9/23/2011 2720.53 2720.53 2659.01 2698.8 0 2698.8 0.70%
9/22/2011 2791.79 2791.79 2714.52 2717.66 0 2717.66 2.73%
9/21/2011 2780.84 2795 2758.06 2791.79 0 2791.79 -0.39%
9/20/2011 2757.23 2784.67 2749.2 2780.84 0 2780.84 -0.85%
9/19/2011 2789.04 2789.04 2752.68 2757.23 0 2757.23 1.15%
9/16/2011 2765.95 2805.29 2765.95 2789.04 0 2789.04 -0.83%
9/15/2011 2739.35 2769.67 2739.35 2765.95 0 2765.95 -0.96%
9/14/2011 2729.37 2764.58 2704.36 2739.35 0 2739.35 -0.36%
9/13/2011 2743.58 2781.42 2729.37 2729.37 0 2729.37 0.52%
9/12/2011 2825.1 2825.1 2742.64 2743.58 0 2743.58 2.98%
9/9/2011 2856.9 2861.41 2823.03 2825.39 0 2825.39 1.12%
9/8/2011 2832.13 2856.9 2821.69 2856.9 0 2856.9 -0.87%
9/7/2011 2774.33 2832.13 2774.33 2832.13 0 2832.13 -2.01%
9/6/2011 2773.17 2787.09 2735.87 2775.09 0 2775.09 -0.07%
9/5/2011 2843.09 2843.09 2752.44 2773.17 0 2773.17 2.52%
9/2/2011 2867.18 2879.31 2831.92 2843.09 0 2843.09 0.85%
9/1/2011 2885.26 2910.28 2856.23 2867.18 0 2867.18 0.63%
8/31/2011 2791.89 2885.26 2791.89 2885.26 0 2885.26 -3.24%
8/30/2011 2791.89 2791.89 2791.89 2791.89 0 2791.89 0.00%
8/29/2011 2748.18 2803.44 2748.18 2791.89 0 2791.89 -1.57%
8/26/2011 2765.74 2765.74 2733.99 2748.18 0 2748.18 0.64%
8/25/2011 2719.9 2774.6 2719.9 2765.74 0 2765.74 -1.59%
8/24/2011 2765.15 2779.96 2719.9 2721.81 0 2721.81 1.59%
8/23/2011 2731.81 2780.89 2710.42 2765.15 0 2765.15 -1.21%
8/22/2011 2733.63 2749.75 2680.83 2731.81 0 2731.81 0.07%
8/19/2011 2824.96 2824.96 2729.59 2733.63 0 2733.63 3.34%
8/18/2011 2828.53 2859.38 2816.51 2824.96 0 2824.96 0.13%
8/17/2011 2832.73 2856.32 2820.57 2828.53 0 2828.53 0.15%
8/16/2011 2874.4 2890.05 2828.74 2832.73 0 2832.73 1.47%
8/15/2011 2850.59 2885 2850.59 2874.4 0 2874.4 -0.83%
8/12/2011 2796.22 2850.59 2796.22 2850.59 0 2850.59 -1.91%
8/11/2011 2821.09 2824.39 2720.21 2796.22 0 2796.22 0.89%
8/10/2011 2884 2913.13 2821.09 2821.09 0 2821.09 2.23%
8/9/2011 2884 2884 2884 2884 0 2884 0.00%
8/8/2011 2994.78 2994.78 2847 2884 0 2884 3.84%
8/5/2011 3107.01 3107.01 2973.92 2994.78 0 2994.78 3.75%
8/4/2011 3130.34 3138.17 3105.25 3107.01 0 3107.01 0.75%
8/3/2011 3177.09 3177.09 3111.34 3130.34 0 3130.34 1.49%
8/2/2011 3215.27 3215.27 3172.79 3177.09 0 3177.09 1.20%
8/1/2011 3189.26 3227.28 3189.26 3215.27 0 3215.27 -0.81%
7/29/2011 3189.85 3197.3 3172.97 3189.26 0 3189.26 0.02%
7/28/2011 3193.54 3200.56 3165.12 3189.85 0 3189.85 0.12%
7/27/2011 3186.57 3196.29 3167.92 3193.54 0 3193.54 -0.22%
7/26/2011 3171.55 3186.57 3165.32 3186.57 0 3186.57 -0.47%
7/25/2011 3182.95 3182.95 3150.01 3171.55 0 3171.55 0.36%
7/22/2011 3138.51 3183.98 3138.51 3182.95 0 3182.95 -1.40%
7/21/2011 3126.53 3146.68 3110.19 3138.51 0 3138.51 -0.38%
7/20/2011 3096.12 3129.26 3096.12 3126.53 0 3126.53 -0.97%
7/19/2011 3078.95 3099.51 3066.86 3096.12 0 3096.12 -0.55%
7/18/2011 3084.24 3094.31 3065.89 3078.95 0 3078.95 0.17%
7/15/2011 3088.7 3095.91 3079.67 3084.24 0 3084.24 0.14%
7/14/2011 3088.42 3101.98 3078.57 3088.7 0 3088.7 -0.01%
7/13/2011 3077.36 3103.04 3070.93 3088.42 0 3088.42 -0.42%
7/12/2011 3117.37 3117.37 3056.71 3075.45 0 3075.45 1.36%
7/11/2011 3151.28 3151.28 3116.04 3117.37 0 3117.37 1.09%
7/8/2011 3125.87 3154.31 3125.87 3151.28 0 3151.28 -0.81%
7/7/2011 3114.71 3133.93 3114.71 3125.87 0 3125.87 -0.36%
7/6/2011 3129.69 3137.59 3114.71 3114.71 0 3114.71 0.48%
7/5/2011 3153.44 3155.7 3123.71 3129.69 0 3129.69 0.30%
7/1/2011 3120.44 3141.59 3120.44 3139.01 0 3139.01 -0.59%
6/30/2011 3079.74 3127.48 3079.74 3120.44 0 3120.44 -1.30%
6/29/2011 3050.79 3083.62 3050.79 3079.74 0 3079.74 -0.94%
6/28/2011 3048.28 3059.62 3042.67 3050.79 0 3050.79 -0.08%
6/27/2011 3066.85 3066.85 3033.86 3048.28 0 3048.28 0.61%
6/24/2011 3044.72 3073.56 3042.59 3066.85 0 3066.85 -0.72%
6/23/2011 3042.83 3057.52 3029.19 3044.72 0 3044.72 -0.06%
6/22/2011 3053.51 3073.43 3042.83 3042.83 0 3042.83 0.35%
6/21/2011 3013.6 3064.85 3013.6 3053.51 0 3053.51 -1.31%
6/20/2011 3005.28 3033.16 3005.28 3013.6 0 3013.6 -0.28%
6/17/2011 3020.13 3026.07 2999.19 3005.28 0 3005.28 0.49%
6/16/2011 3054.82 3054.82 3011.76 3020.13 0 3020.13 1.15%
6/15/2011 3057.39 3072.19 3052.07 3054.82 0 3054.82 0.08%
6/14/2011 3059.04 3069.34 3040.22 3057.39 0 3057.39 0.05%
6/13/2011 3078.35 3078.35 3056.3 3059.04 0 3059.04 0.63%
6/10/2011 3097.57 3109.27 3076.51 3078.35 0 3078.35 0.62%
6/9/2011 3102.98 3114.3 3096.08 3097.57 0 3097.57 0.17%
6/8/2011 3115.95 3115.95 3096.73 3102.98 0 3102.98 0.42%
6/7/2011 3113.73 3117.32 3088.96 3115.95 0 3115.95 -0.07%
6/6/2011 3145.67 3145.67 3106.31 3113.73 0 3113.73 1.03%
6/3/2011 3160.6 3161.17 3138.21 3145.67 0 3145.67 0.47%
6/2/2011 3172.87 3172.87 3139.69 3160.6 0 3160.6 0.39%
6/1/2011 3159.93 3181.53 3157.2 3172.87 0 3172.87 -0.41%
5/31/2011 3140.6 3164.94 3139.16 3159.93 0 3159.93 -0.77%
5/27/2011 3123.7 3154.52 3123.7 3135.52 0 3135.52 -0.38%
5/26/2011 3118.65 3125.72 3111.96 3123.7 0 3123.7 -0.16%
5/25/2011 3113.09 3118.65 3092.8 3118.65 0 3118.65 -0.18%
5/24/2011 3110.48 3121.66 3105.32 3113.09 0 3113.09 -0.08%
5/23/2011 3168.54 3168.54 3106.68 3110.48 0 3110.48 1.87%
5/20/2011 3172.56 3176.23 3160.27 3168.54 0 3168.54 0.01%
5/19/2011 3141.21 3180.52 3141.21 3168.81 0 3168.81 -0.87%
5/18/2011 3136.48 3145.1 3124.93 3141.21 0 3141.21 -0.15%
5/17/2011 3136.48 3136.48 3136.48 3136.48 0 3136.48 0.00%
5/16/2011 3163.68 3163.68 3126.8 3136.48 0 3136.48 0.87%
5/13/2011 3130.45 3167.56 3130.45 3163.68 0 3163.68 -1.05%
5/12/2011 3177.18 3177.18 3129.19 3130.45 0 3130.45 1.49%
5/11/2011 3156.26 3180.53 3156.26 3177.18 0 3177.18 -0.66%
5/10/2011 3136.94 3164.98 3130.45 3156.26 0 3156.26 -0.61%
5/9/2011 3099.52 3146.31 3099.52 3136.94 0 3136.94 -1.19%
5/6/2011 3109.85 3109.85 3078.26 3099.52 0 3099.52 0.33%
5/5/2011 3113.76 3119.33 3097.65 3109.85 0 3109.85 0.02%
5/4/2011 3153.57 3153.57 3101.48 3110.62 0 3110.62 1.38%
5/3/2011 3179.86 3182.46 3143.73 3153.57 0 3153.57 0.83%
5/2/2011 3179.86 3179.86 3179.86 3179.86 0 3179.86 -0.22%
4/29/2011 3184.99 3196.44 3169.11 3172.73 0 3172.73 0.39%
4/28/2011 3182.68 3201.18 3179.67 3184.99 0 3184.99 -0.07%
4/27/2011 3171.83 3206.11 3154.3 3182.68 0 3182.68 -0.34%
4/26/2011 3187.72 3187.72 3168.87 3171.83 0 3171.83 0.50%
4/25/2011 3194.73 3208.34 3186.9 3187.72 0 3187.72 0.22%
4/21/2011 3165.8 3204.21 3165.8 3194.73 0 3194.73 -0.91%
4/20/2011 3125.37 3167.53 3125.37 3165.8 0 3165.8 -1.28%
4/19/2011 3144.38 3144.38 3110.27 3125.37 0 3125.37 0.61%
4/18/2011 3153.3 3168.61 3136.23 3144.38 0 3144.38 0.28%
4/15/2011 3158.92 3167.34 3148.1 3153.3 0 3153.3 0.18%
4/14/2011 3172.08 3172.08 3154.79 3158.92 0 3158.92 0.42%
4/13/2011 3138 3179.17 3133.86 3172.08 0 3172.08 -1.07%
4/12/2011 3160.44 3160.44 3127.05 3138 0 3138 0.72%
4/11/2011 3187.31 3187.31 3155.59 3160.44 0 3160.44 0.85%
4/8/2011 3171.65 3187.31 3159.28 3187.31 0 3187.31 -0.49%
4/7/2011 3170.33 3174.21 3157.42 3171.65 0 3171.65 -0.04%
4/6/2011 3146.75 3170.33 3141.71 3170.33 0 3170.33 -0.74%
4/5/2011 3140.62 3165.45 3133.59 3146.75 0 3146.75 -0.19%
4/4/2011 3120.47 3145.13 3120.47 3140.62 0 3140.62 -0.64%
4/1/2011 3105.85 3131.07 3103.22 3120.47 0 3120.47 -0.47%
3/31/2011 3095.32 3115.47 3092.61 3105.85 0 3105.85 -0.34%
3/30/2011 3056.95 3109.83 3056.95 3095.32 0 3095.32 -1.24%
3/29/2011 3057.38 3063.71 3044.01 3056.95 0 3056.95 0.01%
3/28/2011 3070.84 3070.84 3044.33 3057.38 0 3057.38 0.44%
3/25/2011 3043.03 3077.6 3043.03 3070.84 0 3070.84 -0.91%
3/24/2011 3022.19 3052.03 3013.59 3043.03 0 3043.03 -0.68%
3/23/2011 3002.75 3027.23 2996.02 3022.19 0 3022.19 -0.64%
3/22/2011 2983.51 3010.85 2980.7 3002.75 0 3002.75 -0.64%
3/21/2011 2935.78 2990.47 2935.78 2983.51 0 2983.51 -1.60%
3/18/2011 2942.88 2967.47 2919.98 2935.78 0 2935.78 0.24%
3/17/2011 2971 2971 2933.28 2942.88 0 2942.88 0.96%
3/16/2011 2946.08 2980.7 2946.08 2971 0 2971 -0.84%
3/15/2011 3030.86 3030.86 2932.35 2946.08 0 2946.08 2.88%
3/14/2011 3043.49 3043.49 3020.65 3030.86 0 3030.86 0.42%
3/11/2011 3075.44 3075.44 3024.17 3043.49 0 3043.49 1.05%
3/10/2011 3092.9 3094.38 3070.55 3075.44 0 3075.44 0.57%
3/9/2011 3103.84 3113.02 3087.84 3092.9 0 3092.9 0.35%
3/8/2011 3066.52 3105.9 3062.52 3103.84 0 3103.84 -1.20%
3/7/2011 3061.31 3074.93 3047.59 3066.52 0 3066.52 -0.17%
3/4/2011 3037.35 3083.29 3037.35 3061.31 0 3061.31 -0.78%
3/3/2011 3027.51 3069.25 3027.51 3037.35 0 3037.35 -0.32%
3/2/2011 3067.6 3067.6 3027.06 3027.51 0 3027.51 1.32%
3/1/2011 3010.51 3072.01 3010.51 3067.6 0 3067.6 -1.86%
2/28/2011 3025.16 3025.57 2988.1 3010.51 0 3010.51 0.49%
2/25/2011 2973.08 3025.16 2971.8 3025.16 0 3025.16 -1.72%
2/24/2011 3001.85 3006.58 2965.24 2973.08 0 2973.08 0.97%
2/23/2011 3019.12 3019.12 2988.52 3001.85 0 3001.85 0.58%
2/22/2011 3070.6 3070.6 3017.01 3019.12 0 3019.12 2.25%
2/18/2011 3082.83 3111.94 3082.83 3086.92 0 3086.92 -0.13%
2/17/2011 3094.72 3098.26 3077.47 3082.83 0 3082.83 0.39%
2/16/2011 3080.66 3098.66 3064.34 3094.72 0 3094.72 -0.45%
2/15/2011 3104.42 3111.73 3063.76 3080.66 0 3080.66 0.77%
2/14/2011 3077.27 3116.66 3077.27 3104.42 0 3104.42 -0.87%
2/11/2011 3103.39 3103.39 3054.34 3077.27 0 3077.27 0.85%
2/10/2011 3150.56 3150.56 3096.7 3103.39 0 3103.39 1.52%
2/9/2011 3185.36 3185.36 3135.44 3150.56 0 3150.56 1.10%
2/8/2011 3192.18 3198.44 3179.94 3185.36 0 3185.36 0.21%
2/7/2011 3211.12 3232.99 3190.21 3192.18 0 3192.18 0.59%
2/4/2011 3211.12 3211.12 3211.12 3211.12 0 3211.12 0.00%
2/3/2011 3211.12 3211.12 3211.12 3211.12 0 3211.12 0.00%
2/2/2011 3184.74 3213.83 3184.74 3211.12 0 3211.12 -0.82%
2/1/2011 3179.72 3198.12 3179.72 3184.74 0 3184.74 -0.16%
1/31/2011 3229.69 3229.69 3177.78 3179.72 0 3179.72 1.57%
1/28/2011 3219.83 3229.69 3211.99 3229.69 0 3229.69 -0.31%
1/27/2011 3220.78 3236.93 3208.16 3219.83 0 3219.83 0.03%
1/26/2011 3181.15 3223.99 3181.15 3220.78 0 3220.78 -1.23%
1/25/2011 3185.76 3207.66 3179.09 3181.15 0 3181.15 0.14%
1/24/2011 3184.6 3212.98 3184.6 3185.76 0 3185.76 -0.04%
1/21/2011 3205.48 3213.42 3179.14 3184.6 0 3184.6 0.66%
1/20/2011 3241.96 3241.96 3199.61 3205.48 0 3205.48 1.14%
1/19/2011 3249.58 3257.14 3241.96 3241.96 0 3241.96 0.24%
1/18/2011 3238.63 3250.43 3236.17 3249.58 0 3249.58 -0.34%
1/17/2011 3245.96 3259.44 3235.28 3238.63 0 3238.63 0.23%
1/14/2011 3255.87 3255.87 3224.62 3245.96 0 3245.96 0.31%
1/13/2011 3244.94 3258.06 3240.8 3255.87 0 3255.87 -0.34%
1/12/2011 3241.49 3249.95 3232.84 3244.94 0 3244.94 -0.11%
1/11/2011 3229.27 3248.97 3223.43 3241.49 0 3241.49 -0.38%
1/10/2011 3261.35 3270.21 3229.27 3229.27 0 3229.27 0.99%
1/7/2011 3279.7 3280.77 3253.14 3261.35 0 3261.35 0.56%
1/6/2011 3254.25 3280.43 3254.25 3279.7 0 3279.7 -0.78%
1/5/2011 3250.29 3263.05 3242.98 3254.25 0 3254.25 -0.12%
1/4/2011 3235.77 3260.08 3235.77 3250.29 0 3250.29 -0.45%
1/3/2011 3190.04 3239.03 3190.04 3235.77 0 3235.77 -1.41%
######### 3212.46 3220.89 3190.04 3190.04 0 3190.04 0.70%
######### 3207.91 3219.67 3206.34 3212.46 0 3212.46 -0.14%
######### 3183.7 3212.9 3183.7 3207.91 0 3207.91 -0.75%
######### 3159.36 3183.7 3159.36 3183.7 0 3183.7 -0.76%
######### 3143.8 3174.48 3143.8 3159.36 0 3159.36 -0.49%
######### 3137.78 3148.42 3137.78 3143.8 0 3143.8 -0.19%
######### 3144.31 3160.92 3137.78 3137.78 0 3137.78 0.21%
######### 3139.85 3158.24 3139.85 3144.31 0 3144.31 -0.14%
######### 3132.96 3152.51 3125.04 3139.85 0 3139.85 -0.22%
######### 3153.01 3163.05 3121.07 3132.96 0 3132.96 0.64%
######### 3147.67 3167.94 3144.14 3153.01 0 3153.01 -0.17%
######### 3147.2 3157.54 3137.75 3147.67 0 3147.67 -0.01%
######### 3176.91 3179.21 3145.17 3147.2 0 3147.2 0.94%
######### 3182.32 3189.65 3171.96 3176.91 0 3176.91 0.17%
######### 3185.42 3191.81 3181.25 3182.32 0 3182.32 0.10%
######### 3210.2 3210.2 3181.02 3185.42 0 3185.42 0.78%
12/9/2010 3202.8 3218.76 3202.8 3210.2 0 3210.2 -0.23%
12/8/2010 3191.88 3203.25 3186.34 3202.8 0 3202.8 -0.34%
12/7/2010 3181.41 3196.43 3164.4 3191.88 0 3191.88 -0.33%
12/6/2010 3172.44 3203.55 3172.44 3181.41 0 3181.41 -0.28%
12/3/2010 3197.96 3216.71 3172.44 3172.44 0 3172.44 0.80%
12/2/2010 3181.94 3213.1 3181.94 3197.96 0 3197.96 -0.50%
12/1/2010 3144.7 3182.64 3126.87 3181.94 0 3181.94 -1.17%
######### 3158.21 3165.41 3134.43 3144.7 0 3144.7 0.43%
######### 3158.08 3169.55 3146.23 3158.21 0 3158.21 0.00%
######### 3159.23 3164.83 3147.1 3158.08 0 3158.08 0.04%
######### 3137.01 3167.03 3137.01 3159.23 0 3159.23 -0.70%
######### 3126.3 3157.33 3118.62 3137.01 0 3137.01 -0.34%
######### 3190.92 3190.92 3126.3 3126.3 0 3126.3 2.07%
######### 3197.37 3200.26 3183.04 3190.92 0 3190.92 0.20%
######### 3215.22 3230.04 3192.16 3197.37 0 3197.37 0.56%
######### 3212.1 3215.22 3193.55 3215.22 0 3215.22 -0.10%
######### 3212.1 3212.1 3212.1 3212.1 0 3212.1 0.00%
######### 3236.8 3244.85 3207.1 3212.1 0 3212.1 0.77%
######### 3252 3255.09 3230.6 3236.8 0 3236.8 0.47%
######### 3293.39 3293.39 3249.58 3252 0 3252 1.27%
######### 3289.24 3312.66 3285.29 3293.39 0 3293.39 -0.13%
######### 3313.61 3313.61 3286.78 3289.24 0 3289.24 0.74%
11/9/2010 3300.4 3313.61 3289.04 3313.61 0 3313.61 -0.40%
11/8/2010 3240.31 3300.4 3240.31 3300.4 0 3300.4 -1.82%
11/5/2010 3240.31 3240.31 3240.31 3240.31 0 3240.31 0.00%
11/4/2010 3224.97 3244.32 3220.02 3240.31 0 3240.31 -0.47%
11/3/2010 3205.28 3233.03 3205.28 3224.97 0 3224.97 -0.61%
11/2/2010 3192.18 3212.69 3192.18 3205.28 0 3205.28 -0.41%
11/1/2010 3142.62 3196.04 3142.62 3192.18 0 3192.18 -1.55%
######### 3129.5 3147.3 3119.14 3142.62 0 3142.62 -0.42%
######### 3124.38 3139.87 3124.38 3129.5 0 3129.5 -0.16%
######### 3162.51 3180.96 3119.32 3124.38 0 3124.38 1.22%
######### 3182.08 3187.33 3162.51 3162.51 0 3162.51 0.62%
######### 3173.57 3198.74 3173.57 3182.08 0 3182.08 -0.27%
######### 3163.53 3173.57 3154.58 3173.57 0 3173.57 -0.32%
######### 3179.15 3193.84 3148.29 3163.53 0 3163.53 0.49%
######### 3192.29 3192.29 3158.03 3179.15 0 3179.15 0.41%
######### 3181.27 3197.25 3180.12 3192.29 0 3192.29 -0.35%
######### 3204.27 3217.25 3179.02 3181.27 0 3181.27 0.72%
######### 3195.02 3220.71 3191.59 3204.27 0 3204.27 -0.29%
######### 3202.16 3220.51 3195.02 3195.02 0 3195.02 0.22%
######### 3149.36 3202.16 3149.36 3202.16 0 3202.16 -1.65%
######### 3163.41 3166.25 3146.49 3149.36 0 3149.36 0.45%
######### 3153.34 3173.31 3153.34 3163.41 0 3163.41 -0.32%
10/8/2010 3166.65 3172.81 3142.99 3153.34 0 3153.34 0.42%
10/7/2010 3190.07 3190.07 3154.25 3166.65 0 3166.65 0.74%
10/6/2010 3162.36 3197.34 3162.36 3190.07 0 3190.07 -0.87%
10/5/2010 3147.72 3162.36 3136.37 3162.36 0 3162.36 0.21%
10/4/2010 3138.99 3169.82 3138.99 3168.99 0 3168.99 -1.20%
10/1/2010 3097.63 3132.03 3097.63 3130.9 0 3130.9 -1.06%
9/30/2010 3106.03 3106.03 3090.07 3097.63 0 3097.63 0.27%
9/29/2010 3097.35 3117.41 3097.35 3106.03 0 3106.03 -0.28%
9/28/2010 3113.46 3125.72 3091.55 3097.35 0 3097.35 0.52%
9/27/2010 3112.43 3125.38 3112.22 3113.46 0 3113.46 -0.67%
9/24/2010 3083.13 3092.68 3069.15 3092.68 0 3092.68 -0.31%
9/23/2010 3096.1 3102.76 3079.62 3083.13 0 3083.13 0.42%
9/22/2010 3095.39 3116.24 3084.89 3096.1 0 3096.1 -0.02%
9/21/2010 3080.98 3106.14 3080.98 3095.39 0 3095.39 -0.47%
9/20/2010 3075.49 3085.69 3073.54 3080.98 0 3080.98 -0.15%
9/17/2010 3067.11 3083.54 3067.11 3076.37 0 3076.37 -0.30%
9/16/2010 3071.03 3086.28 3056.64 3067.11 0 3067.11 0.13%
9/15/2010 3048.65 3071.03 3044.88 3071.03 0 3071.03 -0.73%
9/14/2010 3066.81 3067.47 3046.01 3048.65 0 3048.65 0.60%
9/13/2010 3022.28 3068.54 3022.28 3066.81 0 3066.81 -1.45%
9/10/2010 3022.28 3022.28 3022.28 3022.28 0 3022.28 0.00%
9/9/2010 3011.42 3026.5 3009.68 3022.28 0 3022.28 -0.36%
9/8/2010 3036.09 3036.09 3002.65 3011.42 0 3011.42 0.82%
9/7/2010 3034.58 3036.09 3018.85 3036.09 0 3036.09 -0.05%
9/6/2010 3011.03 3034.58 3006.97 3034.58 0 3034.58 -1.06%
9/3/2010 2986.66 3002.56 2977.12 3002.56 0 3002.56 -0.53%
9/2/2010 2982.83 3013.21 2982.83 2986.66 0 2986.66 -0.13%
9/1/2010 2950.33 2982.83 2950.33 2982.83 0 2982.83 -1.09%
8/31/2010 2957.06 2957.06 2921.45 2950.33 0 2950.33 0.23%
8/30/2010 2949.64 2965.41 2948.65 2957.06 0 2957.06 -0.62%
8/27/2010 2925.87 2948.81 2924.59 2938.74 0 2938.74 -0.44%
8/26/2010 2926.55 2935.15 2922.57 2925.87 0 2925.87 0.02%
8/25/2010 2922.85 2929.54 2910.21 2926.55 0 2926.55 -0.13%
8/24/2010 2925.99 2947.64 2919.04 2922.85 0 2922.85 0.11%
8/23/2010 2934.54 2937.75 2916.56 2925.99 0 2925.99 0.36%
8/20/2010 2946.77 2946.77 2925.99 2936.48 0 2936.48 0.35%
8/19/2010 2919.37 2952.39 2919.37 2946.77 0 2946.77 -0.93%
8/18/2010 2923.36 2941.16 2919.37 2919.37 0 2919.37 0.14%
8/17/2010 2933.51 2938.77 2923.36 2923.36 0 2923.36 0.35%
8/16/2010 2921.22 2944.38 2915.71 2933.51 0 2933.51 0.22%
8/13/2010 2927.04 2948.9 2927.04 2939.97 0 2939.97 -0.44%
8/12/2010 2949.26 2949.26 2916.54 2927.04 0 2927.04 0.76%
8/11/2010 2984.29 2984.29 2944.61 2949.26 0 2949.26 1.19%
8/10/2010 2995.06 3002.63 2981.63 2984.29 0 2984.29 0.36%
8/9/2010 2995.06 2995.06 2995.06 2995.06 0 2995.06 0.00%
8/6/2010 3006.76 3006.76 2978.75 2995.06 0 2995.06 0.39%
8/5/2010 3001.87 3016.01 3000.71 3006.76 0 3006.76 -0.16%
8/4/2010 3014.77 3014.77 2997.23 3001.87 0 3001.87 0.43%
8/3/2010 3025.04 3043.28 3003.67 3014.77 0 3014.77 -0.90%
7/30/2010 2997.65 3018.26 2979.79 2987.7 0 2987.7 0.33%
7/29/2010 2985.38 2997.65 2980.7 2997.65 0 2997.65 -0.41%
7/28/2010 2979.38 2996.57 2973.12 2985.38 0 2985.38 -0.20%
7/27/2010 2966.99 2991.49 2966.99 2979.38 0 2979.38 -0.42%
7/26/2010 2976.66 2980.48 2962.89 2966.99 0 2966.99 0.22%
7/23/2010 2955.67 2979.45 2955.67 2973.47 0 2973.47 -0.60%
7/22/2010 2926.09 2955.67 2926.09 2955.67 0 2955.67 -1.00%
7/21/2010 2948.61 2958.61 2926.09 2926.09 0 2926.09 0.77%
7/20/2010 2945.42 2955.12 2942.88 2948.61 0 2948.61 -0.11%
7/19/2010 2936.74 2957.4 2932.12 2945.42 0 2945.42 0.42%
7/16/2010 2943.55 2958.54 2939.45 2957.72 0 2957.72 -0.48%
7/15/2010 2952.81 2955.62 2935.13 2943.55 0 2943.55 0.31%
7/14/2010 2928.7 2954.94 2928.7 2952.81 0 2952.81 -0.82%
7/13/2010 2925.32 2938.89 2918.86 2928.7 0 2928.7 -0.12%
7/12/2010 2923.23 2934.79 2914.66 2925.32 0 2925.32 -0.28%
7/9/2010 2897.15 2919.28 2895.64 2917.17 0 2917.17 -0.69%
7/8/2010 2861.03 2898.6 2861.03 2897.15 0 2897.15 -1.25%
7/7/2010 2868.02 2875.91 2853.2 2861.03 0 2861.03 0.24%
7/6/2010 2844.02 2873 2827.21 2868.02 0 2868.02 -0.84%
7/5/2010 2855.07 2862.58 2836.31 2844.02 0 2844.02 0.01%
7/2/2010 2820.35 2853.95 2819.74 2844.19 0 2844.19 -0.84%
7/1/2010 2835.51 2835.51 2814.44 2820.35 0 2820.35 0.54%
6/30/2010 2830.34 2835.51 2770.12 2835.51 0 2835.51 -0.18%
6/29/2010 2869.99 2882.79 2818.08 2830.34 0 2830.34 1.40%
6/28/2010 2854.73 2873.18 2850.75 2869.99 0 2869.99 -0.64%
6/25/2010 2847.61 2859.29 2831.65 2851.64 0 2851.64 -0.14%
6/24/2010 2871.05 2876.4 2841.73 2847.61 0 2847.61 0.82%
6/23/2010 2872.3 2872.3 2849.29 2871.05 0 2871.05 0.04%
6/22/2010 2885.64 2888.06 2869.57 2872.3 0 2872.3 0.46%
6/21/2010 2862.77 2890.09 2860.76 2885.64 0 2885.64 -1.81%
6/18/2010 2843.95 2854.99 2833.4 2833.4 0 2833.4 0.37%
6/17/2010 2846.94 2856.12 2833.85 2843.95 0 2843.95 0.11%
6/16/2010 2818.21 2857.86 2818.21 2846.94 0 2846.94 -1.01%
6/15/2010 2818.07 2826.48 2808.52 2818.21 0 2818.21 0.00%
6/14/2010 2804.29 2819.1 2801.19 2818.07 0 2818.07 -0.77%
6/11/2010 2779.58 2806.31 2779.58 2796.29 0 2796.29 -0.60%
6/10/2010 2745.8 2779.58 2745.8 2779.58 0 2779.58 -1.22%
6/9/2010 2746.61 2766.3 2740.69 2745.8 0 2745.8 0.03%
6/8/2010 2751.88 2772.65 2746.61 2746.61 0 2746.61 0.19%
6/7/2010 2736.67 2765.06 2726.8 2751.88 0 2751.88 1.99%
6/4/2010 2793.47 2821.83 2778.5 2806.51 0 2806.51 -0.46%
6/3/2010 2727.57 2793.59 2727.57 2793.47 0 2793.47 -2.36%
6/2/2010 2715.44 2741.42 2710.8 2727.57 0 2727.57 -0.44%
6/1/2010 2752.6 2752.6 2712.63 2715.44 0 2715.44 1.37%
5/31/2010 2739.7 2769.39 2739.7 2752.6 0 2752.6 -0.47%
5/28/2010 2739.7 2739.7 2739.7 2739.7 0 2739.7 0.00%
5/27/2010 2696.02 2747.67 2681.12 2739.7 0 2739.7 -1.59%
5/26/2010 2650.61 2718.96 2650.61 2696.02 0 2696.02 -1.68%
5/25/2010 2723.87 2723.87 2648.15 2650.61 0 2650.61 2.76%
5/24/2010 2701.2 2748.08 2701.2 2723.87 0 2723.87 -0.83%
5/21/2010 2753.51 2753.51 2676.5 2701.2 0 2701.2 1.94%
5/20/2010 2774.54 2788.22 2735.77 2753.51 0 2753.51 0.76%
5/19/2010 2844.35 2844.35 2774.54 2774.54 0 2774.54 2.52%
5/18/2010 2833.69 2847.31 2823.2 2844.35 0 2844.35 -0.37%
5/17/2010 2855.21 2855.21 2812.75 2833.69 0 2833.69 0.76%
5/14/2010 2867.92 2876.07 2850.31 2855.21 0 2855.21 0.45%
5/13/2010 2880.33 2897.69 2865.9 2867.92 0 2867.92 0.43%
5/12/2010 2857.67 2882.74 2848.13 2880.33 0 2880.33 -0.79%
5/11/2010 2880.48 2899.19 2847.07 2857.67 0 2857.67 0.80%
5/10/2010 2821.11 2888.21 2819.61 2880.48 0 2880.48 -2.06%
5/7/2010 2839.65 2839.65 2775.2 2821.11 0 2821.11 0.66%
5/6/2010 2860.31 2860.31 2812.65 2839.65 0 2839.65 0.73%
5/5/2010 2901.18 2901.18 2856.4 2860.31 0 2860.31 1.43%
5/4/2010 2944.22 2959.7 2901.18 2901.18 0 2901.18 1.48%
5/3/2010 2974.61 2974.61 2942.27 2944.22 0 2944.22 1.03%
4/30/2010 2959.01 2984.43 2959.01 2974.61 0 2974.61 -0.52%
4/29/2010 2932.04 2967.34 2932.04 2959.01 0 2959.01 -0.91%
4/28/2010 2991.68 2991.68 2932.04 2932.04 0 2932.04 2.03%
4/27/2010 3002.62 3002.62 2979.62 2991.68 0 2991.68 0.37%
4/26/2010 2988.49 3007.2 2988.49 3002.62 0 3002.62 -0.47%
4/23/2010 2980.69 2988.49 2968.47 2988.49 0 2988.49 -0.26%
4/22/2010 2967.65 2983.78 2951.13 2980.69 0 2980.69 -0.44%
4/21/2010 2981.37 2996.42 2967.65 2967.65 0 2967.65 0.46%
4/20/2010 2960.93 2983.2 2960.93 2981.37 0 2981.37 -0.69%
4/19/2010 3007.19 3007.19 2943.5 2960.93 0 2960.93 1.56%
4/16/2010 3016.94 3022.77 2997.71 3007.19 0 3007.19 0.32%
4/15/2010 3019.74 3037.97 3016.07 3016.94 0 3016.94 0.09%
4/14/2010 2971.6 3022.64 2971.6 3019.74 0 3019.74 -1.59%
4/13/2010 2977.17 2977.17 2953.81 2971.6 0 2971.6 0.19%
4/12/2010 2971.97 2986.49 2964 2977.17 0 2977.17 -0.17%
4/9/2010 2963.19 2974.02 2961.94 2971.97 0 2971.97 -0.30%
4/8/2010 2988.1 2988.1 2954.06 2963.19 0 2963.19 0.84%
4/7/2010 2975.51 2996.27 2975.51 2988.1 0 2988.1 -0.42%
4/6/2010 2968.38 2979.38 2963.55 2975.51 0 2975.51 -0.24%
4/5/2010 2943.02 2968.38 2943.02 2968.38 0 2968.38 -0.85%
4/1/2010 2887.46 2946.28 2887.46 2943.02 0 2943.02 -1.89%
3/31/2010 2933.39 2933.39 2887.46 2887.46 0 2887.46 1.59%
3/30/2010 2929.14 2937.8 2926.2 2933.39 0 2933.39 -0.14%
3/29/2010 2906.28 2929.14 2906.28 2929.14 0 2929.14 -0.78%
3/26/2010 2888.37 2907.9 2884.24 2906.28 0 2906.28 -0.62%
3/25/2010 2886.36 2897.48 2878.68 2888.37 0 2888.37 -0.07%
3/24/2010 2905.66 2917.93 2886.36 2886.36 0 2886.36 0.67%
3/23/2010 2889.18 2911.42 2889.18 2905.66 0 2905.66 -0.57%
3/22/2010 2915.7 2915.7 2889.18 2889.18 0 2889.18 0.92%
3/19/2010 2913.94 2932.19 2913.94 2915.7 0 2915.7 -0.06%
3/18/2010 2919.3 2925.41 2907.04 2913.94 0 2913.94 0.18%
3/17/2010 2896.43 2922.47 2896.43 2919.3 0 2919.3 -0.78%
3/16/2010 2874.33 2896.43 2874.33 2896.43 0 2896.43 -0.76%
3/15/2010 2881.36 2898.28 2872.32 2874.33 0 2874.33 0.24%
3/12/2010 2873.91 2885.89 2870.52 2881.36 0 2881.36 -0.26%
3/11/2010 2862.29 2875.21 2854.59 2873.91 0 2873.91 -0.40%
3/10/2010 2839.54 2862.29 2839.54 2862.29 0 2862.29 -0.79%
3/9/2010 2834.57 2843.24 2831.39 2839.54 0 2839.54 -0.18%
3/8/2010 2790.29 2837.44 2790.29 2834.57 0 2834.57 -1.56%
3/5/2010 2768.7 2791.26 2768.7 2790.29 0 2790.29 -0.77%
3/4/2010 2782.79 2792.64 2761.47 2768.7 0 2768.7 0.51%
3/3/2010 2772.2 2786.5 2767.64 2782.79 0 2782.79 -0.38%
3/2/2010 2774.06 2787.89 2771.7 2772.2 0 2772.2 0.07%
3/1/2010 2750.86 2780.87 2749.74 2774.06 0 2774.06 -0.84%
2/26/2010 2749.15 2756.71 2738.71 2750.86 0 2750.86 -0.06%
2/25/2010 2762.14 2774.09 2743.03 2749.15 0 2749.15 0.47%
2/24/2010 2782.55 2782.55 2748.23 2762.14 0 2762.14 0.74%
2/23/2010 2757.46 2782.55 2737.64 2782.55 0 2782.55 -0.90%
2/22/2010 2757.14 2775.71 2757.14 2757.46 0 2757.46 -0.01%
2/19/2010 2769.19 2772.03 2727.79 2757.14 0 2757.14 0.44%
2/18/2010 2794.06 2794.06 2759.07 2769.19 0 2769.19 0.90%
2/17/2010 2758.9 2797 2758.9 2794.06 0 2794.06 -1.26%
2/16/2010 2758.9 2758.9 2758.9 2758.9 0 2758.9 0.00%
2/15/2010 2758.9 2758.9 2758.9 2758.9 0 2758.9 0.00%
2/12/2010 2753.63 2766.42 2745.01 2758.9 0 2758.9 -0.19%
2/11/2010 2734.39 2754.3 2734.39 2753.63 0 2753.63 -0.70%
2/10/2010 2745.02 2755.74 2728.39 2734.39 0 2734.39 0.39%
2/9/2010 2693.62 2745.02 2675.29 2745.02 0 2745.02 -1.87%
2/8/2010 2683.56 2700.85 2665.97 2693.62 0 2693.62 -0.37%
2/5/2010 2744.98 2744.98 2680.14 2683.56 0 2683.56 2.29%
2/4/2010 2764.84 2765.77 2741.71 2744.98 0 2744.98 0.72%
2/3/2010 2720.87 2772.3 2720.87 2764.84 0 2764.84 -1.59%
2/2/2010 2736.17 2767.43 2720.87 2720.87 0 2720.87 0.56%
2/1/2010 2745.35 2745.54 2724.04 2736.17 0 2736.17 0.34%
1/29/2010 2757.68 2757.68 2719.48 2745.35 0 2745.35 0.45%
1/28/2010 2706.26 2763.36 2706.26 2757.68 0 2757.68 -1.86%
1/27/2010 2740.33 2763.38 2706.26 2706.26 0 2706.26 1.26%
1/26/2010 2811.71 2822.09 2740.33 2740.33 0 2740.33 2.60%
1/25/2010 2819.71 2819.71 2789.06 2811.71 0 2811.71 0.28%
1/22/2010 2850.98 2850.98 2791.57 2819.71 0 2819.71 1.11%
1/21/2010 2893.13 2893.13 2850.98 2850.98 0 2850.98 1.48%
1/20/2010 2912.92 2935.84 2893.13 2893.13 0 2893.13 0.68%
1/19/2010 2912.02 2926.27 2906.14 2912.92 0 2912.92 -0.03%
1/18/2010 2908.42 2918.99 2897.49 2912.02 0 2912.02 -0.12%
1/15/2010 2909.52 2921.42 2906.29 2908.42 0 2908.42 0.04%
1/14/2010 2888.38 2925.33 2888.38 2909.52 0 2909.52 -0.73%
1/13/2010 2916.11 2916.11 2883.76 2888.38 0 2888.38 0.96%
1/12/2010 2933.53 2943.06 2915.79 2916.11 0 2916.11 0.60%
1/11/2010 2922.76 2947.08 2922.76 2933.53 0 2933.53 -0.37%
1/8/2010 2913.25 2932.72 2909.41 2922.76 0 2922.76 -0.33%
1/7/2010 2930.49 2945.06 2901.24 2913.25 0 2913.25 0.59%
1/6/2010 2920.28 2937.98 2919.74 2930.49 0 2930.49 -0.35%
1/5/2010 2894.55 2923.91 2894.55 2920.28 0 2920.28 -0.88%
1/4/2010 2897.62 2897.62 2886.43 2894.55 0 2894.55 0.11%
######### 2879.76 2897.62 2863.46 2897.62 0 2897.62 -0.62%
######### 2869.76 2882.97 2863.38 2879.76 0 2879.76 -0.35%
######### 2855.68 2869.76 2855.68 2869.76 0 2869.76 -0.49%
######### 2837.7 2858.99 2837.7 2855.68 0 2855.68 -0.63%
######### 2841.56 2844.2 2833.31 2837.7 0 2837.7 0.14%
######### 2823.82 2844.97 2823.82 2841.56 0 2841.56 -0.62%
######### 2786.81 2826.59 2786.81 2823.82 0 2823.82 -1.31%
######### 2802.59 2809.76 2786.81 2786.81 0 2786.81 0.57%
######### 2813.27 2813.27 2784.47 2802.59 0 2802.59 0.38%
######### 2813.93 2827.91 2807.4 2813.27 0 2813.27 0.02%
######### 2798.7 2813.93 2792.39 2813.93 0 2813.93 -0.54%
######### 2799.54 2812.19 2798.7 2798.7 0 2798.7 0.03%
######### 2800.75 2812.14 2783.2 2799.54 0 2799.54 0.04%
######### 2781.86 2802.84 2781.86 2800.75 0 2800.75 -0.67%
######### 2797.21 2806.54 2769.29 2781.86 0 2781.86 0.55%
12/9/2009 2805.5 2808.38 2784.64 2797.21 0 2797.21 0.30%
12/8/2009 2796.98 2807.15 2794.78 2805.5 0 2805.5 -0.30%
12/7/2009 2791.01 2803.73 2791.01 2796.98 0 2796.98 -0.21%
12/4/2009 2808.18 2808.18 2789.11 2791.01 0 2791.01 0.62%
12/3/2009 2796.34 2808.18 2793.21 2808.18 0 2808.18 -0.42%
12/2/2009 2770.95 2797.08 2770.95 2796.34 0 2796.34 -0.91%
12/1/2009 2732.12 2770.95 2732.12 2770.95 0 2770.95 -1.40%
######### 2762.22 2762.22 2729.43 2732.12 0 2732.12 1.10%
######### 2762.22 2762.22 2762.22 2762.22 0 2762.22 0.00%
######### 2792.84 2802.78 2762.22 2762.22 0 2762.22 1.11%
######### 2779.98 2796.23 2778.36 2792.84 0 2792.84 -0.46%
######### 2797.88 2803.85 2779.98 2779.98 0 2779.98 0.64%
######### 2761.54 2797.88 2761.54 2797.88 0 2797.88 -1.30%
######### 2758.79 2773.76 2749.69 2761.54 0 2761.54 -0.10%
######### 2745.04 2785.61 2745.04 2758.79 0 2758.79 -0.50%
######### 2764.95 2777.58 2745.04 2745.04 0 2745.04 0.73%
######### 2783.85 2785.94 2764.49 2764.95 0 2764.95 0.68%
######### 2727.23 2785.13 2727.23 2783.85 0 2783.85 -2.03%
######### 2726.24 2728.41 2704.93 2727.23 0 2727.23 -0.04%
######### 2740.43 2745.33 2710.55 2726.24 0 2726.24 0.52%
######### 2707.6 2740.43 2707.6 2740.43 0 2740.43 -1.20%
######### 2693.38 2726.9 2693.38 2707.6 0 2707.6 -0.53%
11/9/2009 2658.21 2693.38 2658.21 2693.38 0 2693.38 -1.31%
11/6/2009 2629.35 2674.24 2629.35 2658.21 0 2658.21 -1.09%
11/5/2009 2648.64 2648.64 2626.52 2629.35 0 2629.35 0.73%
11/4/2009 2621.55 2650.33 2621.55 2648.64 0 2648.64 -1.02%
11/3/2009 2645.43 2657.57 2621.55 2621.55 0 2621.55 0.91%
11/2/2009 2651.13 2653.32 2616.49 2645.43 0 2645.43 0.22%
######### 2632.31 2676.95 2632.31 2651.13 0 2651.13 -0.71%
######### 2648.98 2648.98 2605.1 2632.31 0 2632.31 0.63%
######### 2694.5 2695.31 2648.98 2648.98 0 2648.98 1.72%
######### 2716.62 2716.62 2690.99 2694.5 0 2694.5 0.82%
######### 2715.34 2723.01 2710.46 2716.62 0 2716.62 -0.05%
######### 2681.97 2719.33 2681.97 2715.34 0 2715.34 -1.23%
######### 2692.55 2698.32 2677.86 2681.97 0 2681.97 0.39%
######### 2711.09 2711.09 2692.55 2692.55 0 2692.55 0.69%
######### 2711.7 2728.98 2705.75 2711.09 0 2711.09 0.02%
######### 2708.12 2716.71 2681.8 2711.7 0 2711.7 -0.13%
######### 2712.15 2724.44 2701.59 2708.12 0 2708.12 0.15%
######### 2708.48 2739.55 2708.25 2712.15 0 2712.15 -0.14%
######### 2676.52 2708.48 2672.58 2708.48 0 2708.48 -1.48%
######### 2680.47 2687.52 2668.4 2668.4 0 2668.4 0.45%
######### 2652.51 2680.47 2652.51 2680.47 0 2680.47 -1.04%
10/9/2009 2650.95 2661.82 2642.33 2652.51 0 2652.51 -0.06%
10/8/2009 2634.63 2652.8 2630.73 2650.95 0 2650.95 -0.62%
10/7/2009 2611.89 2647.22 2611.89 2634.63 0 2634.63 -0.86%
10/6/2009 2583.73 2632.9 2583.73 2611.89 0 2611.89 -1.08%
10/5/2009 2604.53 2604.53 2576.84 2583.73 0 2583.73 0.81%
10/2/2009 2657.44 2657.44 2599.69 2604.53 0 2604.53 2.03%
10/1/2009 2672.57 2672.57 2649.55 2657.44 0 2657.44 0.57%
9/30/2009 2663.31 2681.69 2634.91 2672.57 0 2672.57 -0.35%
9/29/2009 2629.25 2674.87 2629.25 2663.31 0 2663.31 -1.28%
9/28/2009 2649.7 2651.77 2623.01 2629.25 0 2629.25 1.28%
9/25/2009 2667.43 2674.38 2638.38 2662.82 0 2662.82 0.17%
9/24/2009 2685.94 2689.27 2658.39 2667.43 0 2667.43 0.69%
9/23/2009 2685.63 2698.99 2676.23 2685.94 0 2685.94 -0.01%
9/22/2009 2647.91 2685.63 2647.91 2685.63 0 2685.63 -1.40%
9/21/2009 2647.91 2647.91 2647.91 2647.91 0 2647.91 0.00%
9/18/2009 2672.6 2675.68 2647.91 2647.91 0 2647.91 0.93%
9/17/2009 2674.42 2699.12 2672.6 2672.6 0 2672.6 0.07%
9/16/2009 2638.4 2683.87 2638.4 2674.42 0 2674.42 -1.35%
9/15/2009 2639.74 2657.82 2638.18 2638.4 0 2638.4 0.05%
9/14/2009 2681.03 2681.03 2631.48 2639.74 0 2639.74 1.56%
9/11/2009 2682.02 2696.79 2678.59 2681.03 0 2681.03 0.04%
9/10/2009 2650.48 2707.24 2650.48 2682.02 0 2682.02 -1.18%
9/9/2009 2660.91 2660.91 2640.92 2650.48 0 2650.48 0.39%
9/8/2009 2643.95 2663.14 2625.75 2660.91 0 2660.91 -1.44%
9/4/2009 2598.36 2622.69 2588.72 2622.69 0 2622.69 -0.93%
9/3/2009 2569.93 2598.36 2569.93 2598.36 0 2598.36 -1.09%
9/2/2009 2596.39 2596.39 2560.15 2569.93 0 2569.93 1.03%
9/1/2009 2592.9 2633.02 2588.65 2596.39 0 2596.39 -0.13%
8/31/2009 2642.8 2667.82 2592.9 2592.9 0 2592.9 1.92%
8/28/2009 2642.23 2648.17 2630.81 2642.8 0 2642.8 -0.02%
8/27/2009 2628.43 2647.94 2610.09 2642.23 0 2642.23 -0.52%
8/26/2009 2618.76 2638.99 2602.63 2628.43 0 2628.43 -0.37%
8/25/2009 2612.33 2625.1 2574.79 2618.76 0 2618.76 -0.25%
8/24/2009 2544.86 2616.28 2544.86 2612.33 0 2612.33 -2.58%
8/21/2009 2559.57 2570.66 2532.33 2544.86 0 2544.86 0.58%
8/20/2009 2522.78 2565.82 2522.78 2559.57 0 2559.57 -1.44%
8/19/2009 2567.72 2576.09 2521.36 2522.78 0 2522.78 1.78%
8/18/2009 2545.98 2570.59 2532.72 2567.72 0 2567.72 -0.85%
8/17/2009 2631.51 2631.51 2545.49 2545.98 0 2545.98 3.36%
8/14/2009 2614.18 2647.64 2610.19 2631.51 0 2631.51 -0.66%
8/13/2009 2571.31 2632.58 2571.31 2614.18 0 2614.18 -1.64%
8/12/2009 2597.3 2597.3 2564 2571.31 0 2571.31 1.01%
8/11/2009 2549.35 2607 2549.35 2597.3 0 2597.3 -1.85%
8/10/2009 2549.35 2549.35 2549.35 2549.35 0 2549.35 0.00%
8/7/2009 2601.5 2601.5 2542.34 2549.35 0 2549.35 2.05%
8/6/2009 2606.83 2626.84 2590.64 2601.5 0 2601.5 0.20%
8/5/2009 2648.76 2665.24 2593.61 2606.83 0 2606.83 1.61%
8/4/2009 2681.64 2700.78 2648.04 2648.76 0 2648.76 1.24%
8/3/2009 2659.2 2682.47 2632.98 2681.64 0 2681.64 -0.84%
7/31/2009 2636.19 2659.45 2635.23 2659.2 0 2659.2 -0.87%
7/30/2009 2604.06 2636.19 2593.39 2636.19 0 2636.19 -1.22%
7/29/2009 2624.04 2642.79 2567.66 2604.06 0 2604.06 0.77%
7/28/2009 2576.66 2638.88 2564.77 2624.04 0 2624.04 -1.81%
7/27/2009 2533.43 2585.27 2533.43 2576.66 0 2576.66 -1.68%
7/24/2009 2484.9 2533.43 2484.9 2533.43 0 2533.43 -1.92%
7/23/2009 2450.83 2484.9 2450.83 2484.9 0 2484.9 -1.37%
7/22/2009 2454.33 2485.12 2443.81 2450.83 0 2450.83 0.14%
7/21/2009 2456.15 2469.37 2446.45 2454.33 0 2454.33 0.07%
7/20/2009 2431.37 2471.28 2423.6 2456.15 0 2456.15 -1.03%
7/17/2009 2401.02 2430.96 2389.29 2430.96 0 2430.96 -1.23%
7/16/2009 2389.42 2434.12 2389.42 2401.02 0 2401.02 -0.48%
7/15/2009 2310.55 2389.42 2310.55 2389.42 0 2389.42 -3.30%
7/14/2009 2266.64 2315.19 2266.64 2310.55 0 2310.55 -1.90%
7/13/2009 2307.98 2313.44 2258.72 2266.64 0 2266.64 1.82%
7/10/2009 2307.61 2316.42 2296.62 2307.98 0 2307.98 -0.02%
7/9/2009 2259.77 2314.62 2259.77 2307.61 0 2307.61 -2.07%
7/8/2009 2272.26 2272.26 2235.45 2259.77 0 2259.77 0.55%
7/7/2009 2266.09 2292.04 2263.52 2272.26 0 2272.26 -0.27%
7/6/2009 2299.75 2299.75 2261.29 2266.09 0 2266.09 1.49%
7/3/2009 2320.82 2320.82 2284.69 2299.75 0 2299.75 0.92%
7/2/2009 2352.55 2361.92 2313.89 2320.82 0 2320.82 1.37%
7/1/2009 2333.14 2352.55 2319.36 2352.55 0 2352.55 -0.83%
6/30/2009 2317.17 2356.39 2317.17 2333.14 0 2333.14 -0.68%
6/29/2009 2317.95 2328.09 2304.4 2317.17 0 2317.17 0.03%
6/26/2009 2302.46 2332.47 2302.46 2317.95 0 2317.95 -0.67%
6/25/2009 2278.96 2313.04 2278.96 2302.46 0 2302.46 -1.02%
6/24/2009 2226.1 2279.84 2226.1 2278.96 0 2278.96 -2.32%
6/23/2009 2266.92 2266.92 2211.81 2226.1 0 2226.1 1.83%
6/22/2009 2273.18 2303.76 2266.92 2266.92 0 2266.92 0.28%
6/19/2009 2237.2 2275.58 2237.2 2273.18 0 2273.18 -1.58%
6/18/2009 2271.45 2275.71 2237.2 2237.2 0 2237.2 1.53%
6/17/2009 2288.16 2296.59 2255.33 2271.45 0 2271.45 0.74%
6/16/2009 2316.56 2316.56 2264.99 2288.16 0 2288.16 1.24%
6/15/2009 2377.07 2377.07 2316.56 2316.56 0 2316.56
Calculation
Mean Return -0.02%
Median Return -0.03%
Minimum Return -3.30%
Maximum Return 3.84%
Standard Deviation 0.0085727
Variance 7.349E-05
Kurtosis 1.8216006
Skewness 0.3320711
Sum -30.50%
Count 1276
Bin Frequency
-18% 0
-17% 0
-16% 0
-15% 0
-14% 0
-13% 0
-12% 0
-11% 0
-10% 0
-9% 0
-8% 0
-7% 0
-6% 0
-5% 0
-4% 0
-3% 2
-2% 14
-1% 116
0% 560
1% 460
2% 99
3% 20
4% 5
5% 0
6% 0
7% 0
8% 0
9% 0
10% 0
11% 0
12% 0
13% 0
14% 0
15% 0
16% 0
17% 0
18% 0
19% 0
20% 0
21% 0
22% 0
23% 0
24% 0
25% 0
Average Buying Rates of Govt Securities Dealers 5-Year Bond Yield
2009 Jun 1 1.31
2 1.35
3 1.22
4 1.19
5 1.22
8 1.26
9 1.26
10 1.3
11 1.5
12 1.46
15 1.41
16 1.41
17 1.42
18 1.45
19 1.51
22 1.49
23 1.48
24 1.47
25 1.45
26 1.44
29 1.45
30 1.45
Jul 1 1.45
2 1.39
3 1.37
6 1.35
7 1.26
8 1.25
9 1.24
10 1.2
13 1.15
14 1.21
15 1.24
16 1.24
17 1.25
20 1.3
21 1.29
22 1.32
23 1.34
24 1.36
27 1.36
28 1.35
29 1.33
30 1.33
31 1.32
Aug 3 1.34
4 1.35
5 1.32
6 1.37
7 1.38
11 1.42
12 1.39
13 1.4
14 1.35
17 1.34
18 1.36
19 1.36
20 1.38
21 1.36
24 1.4
25 1.39
26 1.38
27 1.39
28 1.36
31 1.32
Sep 1 1.3
2 1.29
3 1.28
4 1.28
7 1.29
8 1.28
9 1.28
10 1.28
11 1.27
14 1.24
15 1.22
16 1.24
17 1.29
18 1.32
22 1.34
23 1.31
24 1.29
25 1.3
28 1.41
29 1.4
30 1.43
Oct 1 1.42
2 1.4
5 1.39
6 1.4
7 1.41
8 1.39
9 1.4
12 1.44
13 1.43
14 1.43
15 1.46
16 1.49
19 1.51
20 1.44
21 1.43
22 1.44
23 1.47
26 1.47
27 1.44
28 1.43
29 1.39
30 1.33
Nov 2 1.35
3 1.34
4 1.37
5 1.37
6 1.37
9 1.37
10 1.36
11 1.36
12 1.36
13 1.37
16 1.37
17 1.36
18 1.34
19 1.35
20 1.34
23 1.33
24 1.33
25 1.34
26 1.33
30 1.31
Dec 1 1.33
2 1.33
3 1.34
4 1.32
7 1.33
8 1.31
9 1.31
10 1.3
11 1.3
14 1.3
15 1.3
16 1.3
17 1.3
18 1.31
21 1.32
22 1.36
23 1.38
24 1.36
28 1.37
29 1.35
30 1.3
31 1.28
Return Calculation
3.05% Mean Return 0.01%
-9.63% Median Return 0.00%
-2.46% Minimum Return -9.63%
2.52% Maximum Return 15.38%
3.28% Standard Deviation 0.024975594
0.00% Variance 0.00062378
3.17% Kurtosis 10.80381109
15.38% Skewness 1.346769495
-2.67%
-3.42% Sum 2.21%
0.00% Count 149
0.71%
2.11%
4.14% Bin Frequency
-1.32% -18% 0
-0.67% -17% 0
-0.68% -16% 0
-1.36% -15% 0
-0.69% -14% 0
0.69% -13% 0
0.00% -12% 0
0.00% -11% 0
-4.14% -10% 0
-1.44% -9% 1
-1.46% -8% 0
-6.67% -7% 0
-0.79% -6% 1
-0.80% -5% 0
-3.23% -4% 4
-4.17% -3% 4
5.22% -2% 10
2.48% -1% 18
0.00% 0% 55
0.81% 1% 21
4.00% 2% 11
-0.77% 3% 13
2.33% 4% 5
1.52% 5% 3
1.49% 6% 1
0.00% 7% 0
-0.74% 8% 0
-1.48% 9% 1
0.00% 10% 0
-0.75% 11% 0
1.52% 12% 0
0.75% 13% 0
-2.22% 14% 0
3.79% 15% 0
0.73% 16% 1
2.90% 17% 0
-2.11% 18% 0
0.72% 19% 0
-3.57% 20% 0
-0.74%
1.49%
0.00%
1.47%
-1.45%
2.94%
-0.71%
-0.72%
0.72%
-2.16%
-2.94%
-1.52%
-0.77%
-0.78%
0.00%
0.78%
-0.78%
0.00%
0.00%
-0.78%
-2.36%
-1.61%
1.64%
4.03%
2.33%
1.52%
-2.24%
-1.53%
0.78%
8.46%
-0.71%
2.14%
-0.70%
-1.41%
-0.71%
0.72%
0.71%
-1.42%
0.72%
2.86%
-0.69%
0.00%
2.10%
2.05%
1.34%
-4.64%
-0.69%
0.70%
2.08%
0.00%
-2.04%
-0.69%
-2.80%
-4.32%
1.50%
-0.74%
2.24%
0.00%
0.00%
0.00%
-0.73%
0.00%
0.00%
0.74%
0.00%
-0.73%
-1.47%
0.75%
-0.74%
-0.75%
0.00%
0.75%
-0.75%
-1.50%
1.53%
0.00%
0.75%
-1.49%
0.76%
-1.50%
0.00%
-0.76%
0.00%
0.00%
0.00%
0.00%
0.00%
0.77%
0.76%
3.03%
1.47%
-1.45%
0.74%
-1.46%
-3.70%
-1.54%
Return of Genting SG Return of HK land Return of STI Return of RFA
-0.75% -0.15% -0.01% 3.05%
0.75%
0.00% -1.03% -0.09% -9.63%
0.75% 0.89% 0.11% -2.46%
-0.74% 1.03% 0.35% 2.52%
0.00% -1.60% -0.17% 3.28%
0.75% 1.33% -0.60% 0.00%
-0.74% -0.29% 0.02% 3.17%
0.75% 2.49% 0.50% 15.38%
0.00% -0.71% 0.17% -2.67%
-0.74% 1.01% -0.19% -3.42%
-0.75% -1.00% 0.15% 0.00%
0.00% -0.58% -0.87% 0.71%
0.00% -0.43% 0.07% 2.11%
0.00% 2.33% 0.27% 4.14%
0.00% 0.57% -0.15% -1.32%
0.00% -1.84% -0.38% -0.67%
0.75% 0.86% -0.12% -0.68%
0.00% -0.29% 0.11% -1.36%
0.00% -0.43% -0.09% -0.69%
0.00% 1.15% 0.00% 0.69%
-0.75% -0.85% 0.30% 0.00%
0.00% -0.72% -0.41% 0.00%
0.00% -0.14% -1.12% -4.14%
0.00% 0.00% 0.92% -1.44%
0.75% -2.31% -0.14% -1.46%
-0.75% -1.78% -0.35% -6.67%
1.50% 1.36% 0.28% -0.79%
-2.96% 0.45% -0.12% -0.80%
0.00% 0.59% 0.34% -3.23%
0.00% 0.00% 0.37% -4.17%
0.00% 2.94% -0.83% 5.22%
0.76% 0.00% 0.15% 2.48%
-0.76% -0.71% 0.77% 0.00%
0.76% -1.15% 0.50% 0.81%
1.52% -0.29% -0.79% 4.00%
0.00% 0.44% 0.60% -0.77%
0.00% -1.60% -0.66% 2.33%
-1.49% 0.89% -0.06% 1.52%
-0.76% 0.59% -0.02% 1.49%
0.00% -0.29% -0.21% 0.00%
0.00% 0.00% -0.97% -0.74%
0.00% 0.44% -0.52% -1.48%
0.00% 0.73% 0.17% 0.00%
0.00% 0.00% 0.20% -0.75%
0.00% -2.16% -0.18% 1.52%
0.00% -1.33% -0.33% 0.75%
-0.76% -1.05% 0.60% -2.22%
-0.77% -1.51% 0.23% 3.79%
1.55% 0.31% -0.85% 0.73%
0.00% -0.76% 0.18% 2.90%
-0.76% 1.69% -0.31% -2.11%
0.77% -3.33% -0.52% 0.72%
0.76% 0.94% -0.31% -3.57%
0.00% 0.47% -0.61% -0.74%
-0.76% 0.31% -1.25% 1.49%
-0.76% -2.47% 0.25% 0.00%
0.00% -1.58% -1.24% 1.47%
0.77% 2.57% -0.53% -1.45%
0.00% -0.94% 0.77% 2.94%
-0.76% -3.16% 0.42% -0.71%
0.77% 0.65% -0.05% -0.72%
-0.76% 1.13% -0.60% 0.72%
0.77% 0.64% 0.25% -2.16%
0.00% -0.80% 0.52% -2.94%
0.00% -0.48% 1.03% -1.52%
0.00% 0.97% -0.09% -0.77%
1.53% -0.16% 0.31% -0.78%
-0.75% 1.92% -0.23% 0.00%
0.76% -0.47% -0.40% 0.78%
0.00% 0.63% -0.38% -0.78%
-0.75% -2.04% -0.56% 0.00%
-0.76% -0.32% 0.75% 0.00%
0.00% -0.48% -0.45% -0.78%
1.53% -0.48% -0.27% -2.36%
0.75% -0.32% 0.50% -1.61%
-0.75% 1.46% 0.07% 1.64%
0.00% -0.64% -0.19% 4.03%
0.75% -0.16% -0.43% 2.33%
0.75% -0.48% 0.07% 1.52%
2.96% 0.00% -0.58% -2.24%
-1.44% 0.00% -0.05% -1.53%
0.73% -1.62% -1.00% 0.78%
0.72% -0.66% 0.04% 8.46%
-0.72% 0.00% -0.15% -0.71%
0.00% -0.83% -0.21% 2.14%
0.72% -0.50% -0.39% -0.70%
0.00% 0.67% -0.13% -1.41%
0.72% 0.00% -0.83% -0.71%
-1.43% -1.00% -0.94% 0.72%
-3.62% -0.34% 0.19% 0.71%
0.00% 0.00% 0.85% -1.42%
0.00% 0.68% 1.21% 0.72%
0.00% 0.84% 0.68% 2.86%
3.01% -4.01% 0.48% -0.69%
0.00% 2.78% -0.65% 0.00%
2.19% 0.00% 1.10% 2.10%
-0.71% 0.85% 0.79% 2.05%
0.00% 1.01% 1.08% 1.34%
2.16% -1.16% 0.00% -4.64%
1.41% 0.50% -0.16% -0.69%
2.08% 2.01% 0.59% 0.70%
-0.68% 2.95% -0.22% 2.08%
-0.68% -0.48% 0.09% 0.00%
0.69% -0.80% -0.62% -2.04%
1.37% 1.29% 0.38% -0.69%
0.00% -1.91% 0.27% -2.80%
0.00% 0.32% 0.05% -4.32%
0.00% -0.97% 0.17% 1.50%
-0.68% 0.00% -0.94% -0.74%
1.36% 0.16% 0.09% 2.24%
-1.34% -1.47% 0.24% 0.00%
0.00% -1.16% 1.38% 0.00%
0.00% -2.01% -0.23% 0.00%
-0.68% -0.85% -0.45% -0.73%
2.05% -0.34% -0.11% 0.00%
-0.67% 0.69% -0.49% 0.00%
0.00% -0.52% -0.23% 0.74%
-1.35% 0.00% -0.35% 0.00%
0.00% -1.21% -0.70% -0.73%
0.00% -0.52% -0.78% -1.47%
-0.68% -0.35% -0.28% 0.75%
0.00% 0.53% 0.19% -0.74%
0.69% 0.00% -0.45% -0.75%
-0.68% 1.05% 0.40% 0.00%
-0.69% -1.22% -0.23% 0.75%
0.69% -0.70% 0.06% -0.75%
-0.69% -1.24% 0.69% -1.50%
0.69% -0.54% 1.04% 1.53%
-0.69% 1.98% 0.02% 0.00%
0.69% 0.53% 0.33% 0.75%
-1.38% 0.00% 1.16% -1.49%
0.70% 1.41% 0.85% 0.76%
1.39% 0.87% 0.03% -1.50%
0.68% 2.23% -0.39% 0.00%
0.00% -2.02% 0.32% -0.76%
0.68% -2.40% -0.45% 0.00%
0.68% -1.05% 0.05% 0.00%
0.67% 0.53% 0.22% 0.00%
-2.67% 1.77% -0.25% 0.00%
0.68% 0.69% -0.01% 0.00%
0.00% -0.52% 0.37% 0.77%
-0.68% 1.21% 0.25% 0.76%
-0.68% 0.34% 0.34% 3.03%
-2.07% 0.85% -0.05% 1.47%
-0.70% 0.17% -0.32% -1.45%
2.13% 1.18% -0.76% 0.74%
-0.69% 0.33% 0.43% -1.46%
0.70% 1.00% 0.20% -3.70%
-0.69% 1.32% -0.30% -1.54%
0.00% 0.33% 0.78% 0
0.00% -0.65% 0.10% 0
0.70% -1.14% 0.01% 0
-1.39% 1.49% -0.05% 0
2.11% -1.14% -0.09% 0
0.69% -0.66% 0.30% 0
2.74% 0.17% 0.62% 0
1.33% -0.50% -0.67% 0
-1.32% 1.50% -0.03% 0
0.00% -0.16% -0.08% 0
0.67% 0.66% 0.40% 0
0.00% -1.63% -0.41% 0
0.00% 0.50% 0.17% 0
-0.66% 1.32% -0.45% 0
-1.33% -1.63% -0.09% 0
2.03% -0.33% -0.20% 0
-0.66% 0.17% -0.40% 0
-0.67% 1.66% -0.28% 0
0.00% 1.14% 0.46% 0
-2.01% -0.16% -0.31% 0
-0.68% 0.97% -0.48% 0
0.69% -0.32% -0.26% 0
-1.37% -0.48% -0.31% 0
0.00% 0.48% 0.05% 0
0.69% 0.00% 0.21% 0
0.00% 1.28% 0.25% 0
-0.69% -1.11% 0.92% 0
0.00% -0.80% -0.43% 0
-1.39% -0.32% 1.34% 0
-0.70% 0.16% -0.49% 0
0.00% 0.16% 0.45% 0
0.71% 3.39% 0.10% 0
0.70% 2.03% 0.08% 0
-0.70% 0.31% 0.72% 0
2.11% -1.22% 0.44% 0
0.00% 0.00% -1.78% 0
-0.69% -0.46% -0.40% 0
0.00% 0.78% -0.05% 0
0.00% -0.62% -1.86% 0
0.00% 1.86% 0.02% 0
0.69% 0.46% -0.41% 0
0.00% 0.76% 0.51% 0
0.00% -3.15% -1.14% 0
0.69% 0.16% -1.29% 0
-1.37% -0.31% -0.29% 0
0.69% -2.95% -0.79% 0
-1.38% 0.00% 1.31% 0
-3.50% -0.64% 0.03% 0
-1.45% 0.97% -0.88% 0
-2.94% -0.32% 0.30% 0
0.00% -1.12% -1.11% 0
-0.76% 1.46% 0.99% 0
1.53% 2.07% 1.66% 0
-0.75% 1.09% 0.14% 0
-0.76% -2.32% 0.02% 0
-0.76% 0.32% 0.63% 0
0.00% -0.63% 0.64% 0
1.54% -3.65% 1.42% 0
1.52% 2.97% 0.76% 0
0.00% 1.76% 0.73% 0
0.75% 2.52% 0.86% 0
-0.74% 1.23% -0.14% 0
1.49% 1.21% -0.37% 0
2.21% -1.65% -0.07% 0
-0.72% 0.76% 0.00% 0
-0.72% -0.15% 0.00% 0
0.00% 0.61% -0.16% 0
0.00% 1.35% 0.52% 0
0.00% 0.00% 0.38% 0
-1.46% 0.15% -0.33% 0
0.00% -0.15% -0.66% 0
0.00% 0.00% 0.73% 0
-2.22% 0.00% -0.26% 0
1.52% 0.74% -0.03% 0
-1.49% 0.29% -0.01% 0
0.76% -0.73% 1.21% 0
-1.50% -2.96% -0.64% 0
2.29% 0.30% -0.60% 0
0.00% -0.30% -0.65% 0
1.49% 0.15% 0.15% 0
0.00% -0.15% -0.31% 0
1.47% 0.15% 0.52% 0
-1.45% -0.15% 0.37% 0
0.00% -0.61% -0.02% 0
-1.47% -1.07% 0.40% 0
0.00% 0.78% -1.87% 0
-0.75% -1.08% -0.30% 0
0.00% 1.24% -0.73% 0
0.75% 0.00% 0.45% 0
0.00% 1.08% -0.71% 0
0.75% -0.30% -0.56% 0
-1.48% 0.15% 1.40% 0
0.75% -0.76% -1.02% 0
0.00% 0.92% 0.30% 0
0.75% -1.06% -1.03% 0
0.00% 1.38% -0.44% 0
-0.74% 0.30% -0.47% 0
2.24% 1.06% -0.51% 0
-1.46% 0.30% 1.63% 0
-2.96% -3.13% 0.28% 0
0.00% 2.77% 2.57% 0
1.53% -2.69% 0.49% 0
-1.50% -2.62% -1.43% 0
0.00% -1.42% -0.69% 0
3.05% -0.80% -0.97% 0
0.00% 2.10% 0.73% 0
2.22% 1.74% 0.54% 0
2.17% 3.42% 0.95% 0
-0.71% 2.71% -0.49% 0
0.00% -1.02% 0.28% 0
-1.43% -3.40% 1.56% 0
0.00% -0.31% 1.48% 0
1.45% -2.92% -0.01% 0
-0.71% 0.47% 0.62% 0
0.72% 2.99% 0.74% 0
-0.71% -1.53% 0.94% 0
1.44% 0.47% 1.15% 0
0.71% -0.31% -0.43% 0
0.00% 2.64% 0.06% 0
1.41% 2.42% 0.00% 0
1.39% -0.29% 1.80% 0
0.00% -0.15% -0.30% 0
0.00% 2.07% 0.30% 0
-0.68% 3.48% -0.14% 0
0.69% -1.12% 0.09% 0
0.00% -1.42% -0.31% 0
2.05% 0.00% -0.25% 0
-0.67% 1.58% -0.11% 0
1.35% 0.00% 0.43% 0
0.00% 0.99% -0.32% 0
-0.67% -1.68% -0.58% 0
-0.67% 0.71% -0.87% 0
0.68% 0.85% -0.03% 0
-0.67% -1.12% -0.37% 0
1.35% 0.85% 0.96% 0
-1.33% 0.99% -1.01% 0
2.03% 1.26% 0.00% 0
-2.65% -0.55% -0.19% 0
-2.04% -0.14% -0.39% 0
1.39% -0.14% -0.33% 0
3.42% -0.14% -0.45% 0
0.00% -1.81% -1.15% 0
0.00% 0.00% 0.75% 0
1.99% 0.00% -0.45% 0
-2.60% 0.85% 0.07% 0
-2.67% -0.28% -0.15% 0
-4.11% 0.99% 0.00% 0
-2.14% -1.12% -0.22% 0
0.73% 0.28% 0.30% 0
0.00% 1.27% 0.44% 0
0.00% 0.56% -0.47% 0
1.45% 1.66% 0.10% 0
0.00% -0.41% -0.36% 0
0.71% -0.95% 0.46% 0
0.71% 0.28% 0.24% 0
0.70% 0.41% 0.42% 0
0.70% -1.50% -0.13% 0
-0.69% -0.97% -0.30% 0
0.00% -0.42% 0.02% 0
0.00% -1.69% 0.15% 0
2.80% 1.72% -0.74% 0
0.00% 0.99% -0.64% 0
0.00% 2.23% -0.27% 0
0.68% 1.23% 0.28% 0
-0.68% -2.29% -0.59% 0
0.00% -0.55% 0.64% 0
0.68% 0.00% -0.39% 0
0.00% 1.11% 0.91% 0
-3.38% 0.82% -0.20% 0
0.00% -5.85% 0.28% 0
0.00% -0.14% 0.44% 0
0.00% -2.17% -0.30% 0
0.00% 0.89% -0.10% 0
0.00% -1.76% 0.27% 0
1.40% -2.24% -0.20% 0
0.69% 2.44% -1.32% 0
2.05% 3.43% -0.26% 0
0.67% 1.15% 0.91% 0
0.67% 0.43% 0.01% 0
0.00% 0.00% -0.27% 0
0.66% -0.14% -0.21% 0
0.66% 1.56% 1.06% 0
-1.96% 1.12% -0.02% 0
0.00% -1.11% -0.02% 0
2.00% 1.26% 0.65% 0
1.31% 0.55% -0.40% 0
-2.58% 1.65% -0.23% 0
1.32% -0.68% -0.15% 0
1.96% -0.27% 0.23% 0
-1.92% 1.23% 0.32% 0
-3.27% 0.13% -0.93% 0
1.35% -0.27% 0.00% 0
0.67% 1.08% 0.00% 0
1.99% 0.27% -0.26% 0
1.30% 0.00% 0.45% 0
1.28% 0.67% -0.12% 0
1.27% 1.19% 0.76% 0
-1.25% 0.78% -0.19% 0
0.00% -3.24% -0.26% 0
0.00% 0.00% 0.10% 0
-3.16% 0.00% -0.80% 0
-0.65% 2.01% 0.43% 0
-0.66% -0.39% -0.14% 0
-0.66% 0.92% -0.64% 0
0.00% -0.52% -0.53% 0
2.00% -0.66% -0.35% 0
-5.88% -0.79% 0.05% 0
0.69% 0.53% -0.31% 0
0.00% -0.66% -0.50% 0
-1.38% 2.40% 0.42% 0
-0.70% 0.78% -0.39% 0
0.00% -0.65% 0.33% 0
0.00% -2.60% 0.31% 0
1.41% -2.67% 0.30% 0
-0.69% -0.69% -0.18% 0
-0.70% 0.83% -0.46% 0
0.00% -0.27% 0.40% 0
0.70% -0.55% 0.22% 0
0.70% 0.69% -0.01% 0
0.00% -0.27% -0.72% 0
0.69% -1.10% -1.08% 0
0.00% -1.53% 0.78% 0
-1.38% -0.99% -0.25% 0
0.70% -1.57% -0.10% 0
0.00% -0.87% -0.38% 0
0.69% -0.29% -0.16% 0
-2.07% -0.29% 0.38% 0
-3.52% -0.29% -0.53% 0
0.00% -1.18% -0.06% 0
0.00% 0.00% 0.06% 0
-0.73% 0.30% 0.31% 0
0.00% -0.15% -0.37% 0
-1.47% -0.45% -0.47% 0
0.00% 0.45% -0.74% 0
0.00% 0.00% -0.13% 0
0.75% 0.15% -0.23% 0
0.00% 1.94% -0.93% 0
-0.74% -1.61% -0.07% 0
0.00% -0.30% -0.45% 0
0.75% -1.19% 0.12% 0
-1.48% -0.30% 0.14% 0
-3.01% 0.00% -0.78% 0
-0.78% -0.61% -1.12% 0
-2.34% 0.61% 0.00% 0
-1.60% 0.15% -0.25% 0
-0.81% -2.27% -0.51% 0
0.00% -2.32% -0.09% 0
-0.82% -2.53% -0.88% 0
0.83% -0.49% -0.05% 0
3.28% 1.47% -0.27% 0
-1.59% 0.00% -0.18% 0
-3.23% 0.32% 0.01% 0
1.67% -0.96% 1.09% 0
0.00% 1.29% 0.99% 0
-1.64% 1.60% 0.00% 0
1.67% -1.26% 0.07% 0
-1.64% 0.32% 0.09% 0
0.83% -1.27% 1.03% 0
0.00% 1.29% -0.79% 0
-0.83% -0.48% 0.41% 0
-0.83% 0.16% 0.30% 0
0.00% 0.80% -0.47% 0
2.52% 0.16% 0.39% 0
0.00% 0.63% 0.01% 0
0.00% 0.00% -0.30% 0
1.64% 0.31% 0.92% 0
1.61% -0.31% 0.00% 0
0.79% 0.47% -0.42% 0
1.57% -2.96% 0.20% 0
0.78% 0.80% -0.17% 0
2.31% 0.80% 0.11% 0
-1.50% -2.37% 0.38% 0
-0.76% -1.46% -0.48% 0
0.00% -0.82% 0.04% 0
0.00% 0.00% -0.12% 0
0.00% -1.66% -0.04% 0
0.00% 0.00% -0.30% 0
0.00% -0.84% 0.04% 0
0.00% -2.89% 1.06% 0
0.77% -0.18% 0.35% 0
0.00% 0.18% 1.01% 0
-0.76% 0.88% -0.68% 0
0.00% 0.17% -0.31% 0
0.77% 0.17% 0.06% 0
-1.53% -0.69% -0.69% 0
0.78% -0.87% 0.08% 0
0.77% 0.35% -0.03% 0
0.76% 0.70% -0.42% 0
0.76% 0.52% 0.67% 0
0.75% 0.17% 0.03% 0
0.00% 0.52% 0.34% 0
-0.75% -0.86% -0.51% 0
1.50% 2.77% 0.43% 0
0.00% 0.00% -0.25% 0
0.00% -2.70% 0.35% 0
0.74% -0.35% -0.27% 0
0.00% -0.17% -1.31% 0
0.74% 0.00% -0.02% 0
-0.73% 0.00% -0.44% 0
1.47% 0.52% -0.25% 0
0.00% -1.39% 0.10% 0
0.72% 0.35% -0.75% 0
-1.44% 0.88% 0.22% 0
0.73% 0.17% 0.52% 0
-1.45% 0.00% 0.19% 0
-0.74% 1.21% 0.27% 0
1.48% -2.23% -0.45% 0
-0.73% 1.40% 0.99% 0
-2.21% -2.76% -0.05% 0
0.00% 0.00% 0.15% 0
-1.50% 1.95% 0.20% 0
1.53% -1.74% 0.19% 0
0.75% 0.89% -0.23% 0
0.75% 1.05% 0.53% 0
0.00% 0.87% -0.12% 0
-1.48% 0.69% 0.00% 0
0.75% -0.34% 0.03% 0
0.00% 0.34% -0.03% 0
0.75% 0.00% 0.84% 0
0.74% -0.34% -0.75% 0
0.74% 0.17% -0.35% 0
-3.65% 0.69% -0.06% 0
1.52% 0.34% 0.00% 0
0.00% -0.34% 0.51% 0
0.00% 1.02% 0.13% 0
-0.75% 0.00% -0.67% 0
-3.01% -1.35% -0.50% 0
-2.33% 0.85% 0.49% 0
-2.38% 0.34% -0.48% 0
2.44% -1.01% -0.12% 0
0.00% -0.17% -1.13% 0
0.00% -0.85% 0.20% 0
2.38% 0.00% -0.45% 0
0.00% -0.52% 0.37% 0
0.00% 0.52% -0.65% 0
-0.78% 0.17% 1.11% 0
-0.78% 0.69% 0.45% 0
1.57% 5.30% -0.39% 0
0.78% -7.63% -0.08% 0
-6.92% -1.93% -0.53% 0
-0.83% 0.18% -0.11% 0
5.83% -0.36% -0.79% 0
0.79% 1.08% 0.58% 0
-0.78% -1.07% -0.83% 0
2.36% 0.90% -1.20% 0
-0.77% 0.36% 1.69% 0
0.00% -0.53% -0.24% 0
3.10% -0.71% -0.88% 0
0.75% 0.90% -1.18% 0
0.75% -0.71% -1.10% 0
0.00% 1.61% -1.10% 0
1.48% -1.41% -0.18% 0
0.00% 0.18% -1.27% 0
0.00% -1.07% 0.34% 0
0.73% 0.54% 0.46% 0
0.00% 2.87% 0.07% 0
0.00% -0.70% 0.90% 0
-0.72% -0.53% -0.46% 0
1.46% -1.94% -0.64% 0
0.00% -1.98% -0.47% 0
-1.44% -0.55% -1.32% 0
0.73% -2.59% 0.47% 0
0.72% 2.09% 0.37% 0
0.00% -1.86% -0.33% 0
1.44% -0.95% -1.79% 0
-0.71% 1.34% 0.78% 0
0.71% 1.51% 0.06% 0
0.71% 0.93% -0.55% 0
0.70% 1.29% 0.98% 0
0.00% -1.64% 0.41% 0
-1.40% -2.77% 0.64% 0
0.71% -0.76% -0.52% 0
1.41% -0.38% -0.52% 0
0.69% 1.35% 0.24% 0
-2.76% -1.33% 0.03% 0
4.96% -1.35% 1.56% 0
-0.68% 0.78% -1.58% 0
-2.04% 3.29% 1.57% 0
0.00% -3.75% 0.30% 0
2.08% -0.19% 1.61% 0
0.68% 4.09% -0.44% 0
0.00% -0.56% 0.81% 0
1.35% 2.26% 0.56% 0
0.00% 1.66% -0.09% 0
-2.00% -1.63% 1.07% 0
0.68% -0.37% -0.24% 0
0.00% 1.48% 2.24% 0
2.70% -1.28% 0.35% 0
0.00% 2.77% 0.17% 0
-0.66% -1.26% -0.92% 0
1.32% -1.64% 0.00% 0
0.00% 1.66% 0.10% 0
2.61% 0.91% 0.00% 0
0.64% 2.34% -0.06% 0
1.27% 0.00% -0.18% 0
3.12% -0.18% -0.40% 0
1.21% 0.53% 1.08% 0
1.20% -0.18% 0.46% 0
-1.18% -0.88% -0.25% 0
2.40% -0.71% -0.47% 0
0.00% 5.36% 0.19% 0
0.58% -0.68% -0.14% 0
-1.74% 1.02% -0.32% 0
0.59% -0.51% -0.97% 0
0.00% 0.00% 1.13% 0
-0.59% -1.36% -0.75% 0
-0.59% 1.55% 0.88% 0
-0.60% -0.51% -0.04% 0
-0.60% 1.70% 1.00% 0
1.20% -1.51% 0.04% 0
0.00% 0.68% -0.19% 0
0.60% -0.17% -0.54% 0
-1.78% 1.02% 0.55% 0
0.60% 0.00% 0.28% 0
-1.20% 0.00% -1.47% 0
0.00% -2.51% 0.52% 0
0.00% -2.58% -0.36% 0
0.00% -2.12% 0.89% 0
-1.21% 2.34% -0.10% 0
1.23% -1.58% -0.42% 0
0.00% 1.61% 0.69% 0
-0.61% 0.00% 0.50% 0
1.22% -3.52% 0.02% 0
0.60% 2.19% -1.23% 0
0.00% 0.18% -0.77% 0
0.60% -1.78% -0.10% 0
0.60% -2.36% 0.24% 0
1.18% -1.12% -1.93% 0
-2.34% -0.56% 0.65% 0
2.40% -1.32% 2.04% 0
-6.43% -0.19% 0.06% 0
0.00% 0.00% -0.49% 0
0.00% 3.26% 0.51% 0
-0.63% 0.93% -0.81% 0
1.89% -0.18% -0.77% 0
-0.62% -1.11% 1.06% 0
0.62% 1.87% -0.33% 0
-3.70% 0.37% 0.92% 0
-0.64% -3.47% 0.98% 0
0.65% -1.89% -0.81% 0
0.00% 1.35% -0.78% 0
-0.64% 3.23% 1.16% 0
-0.65% -3.68% -0.81% 0
1.30% 0.19% -0.37% 0
1.28% 2.86% -0.55% 0
-0.63% -3.15% 0.72% 0
0.64% -1.53% 0.03% 0
-1.27% 0.19% -0.82% 0
0.00% 1.36% -0.60% 0
2.56% -0.19% -0.75% 0
-1.25% 2.30% -0.58% 0
3.16% -4.32% 0.13% 0
0.61% 0.78% 0.07% 0
0.61% 2.53% -0.63% 0
0.00% 1.33% 0.97% 0
0.00% -1.69% -0.75% 0
1.21% 1.33% -0.10% 0
-0.60% 1.32% -1.46% 0
0.60% -4.27% 0.00% 0
-1.20% -2.13% 0.00% 0
1.21% 2.57% -1.34% 0
0.00% -0.39% -0.56% 0
-3.59% -3.88% 0.73% 0
0.00% -2.22% -2.11% 0
-1.24% -0.41% 1.27% 0
-1.26% -1.45% -1.72% 0
-0.64% -0.63% 0.13% 0
2.56% 1.90% -0.99% 0
-1.88% -0.41% -1.05% 0
1.91% 2.08% 0.90% 0
-1.25% 1.63% -0.09% 0
1.27% -1.20% -0.07% 0
-2.50% -0.61% -0.84% 0
0.00% 0.41% -1.56% 0
0.00% 0.00% 1.00% 0
-3.85% 0.00% -0.24% 0
0.00% -5.09% 0.28% 0
1.33% -5.15% 0.11% 0
-2.63% 3.17% -0.44% 0
2.03% -1.54% 0.32% 0
-0.66% 3.12% -2.20% 0
0.00% -3.02% 0.14% 0
0.67% 3.79% 1.57% 0
-0.66% -2.36% -0.90% 0
2.00% -1.10% 1.41% 0
-1.96% 1.33% 0.50% 0
2.00% -0.22% 0.59% 0
0.00% -1.10% -0.26% 0
-3.27% -2.22% 1.25% 0
0.00% -3.18% 1.99% 0
0.68% -0.70% -1.20% 0
0.00% 0.95% 0.63% 0
0.00% 3.75% 0.25% 0
0.67% -1.13% -0.41% 0
0.00% -1.14% -2.15% 0
-0.67% 0.00% -0.53% 0
0.67% 0.92% 0.24% 0
-2.00% -1.14% -1.87% 0
0.00% -3.01% 1.23% 0
0.68% 0.24% 1.52% 0
-0.68% 1.67% -0.71% 0
-0.68% 1.41% 1.20% 0
0.68% 2.08% 1.75% 0
0.00% -0.90% 1.05% 0
1.36% 0.00% 0.15% 0
0.67% 0.46% 0.67% 0
1.33% 2.05% -1.39% 0
-1.32% 1.56% -0.14% 0
2.00% -3.29% 2.57% 0
0.65% 0.45% 0.27% 0
-1.95% 0.00% -0.64% 0
-2.65% 0.45% 0.00% 0
0.00% -5.39% -1.34% 0
0.00% 0.48% 0.88% 0
-2.04% -0.95% -1.60% 0
2.08% 1.19% 2.38% 0
0.00% -0.47% 1.75% 0
2.04% 0.47% -2.00% 0
-2.00% 1.42% -2.73% 0
2.72% 0.47% 0.00% 0
1.99% -0.23% -0.32% 0
1.30% 1.62% -1.76% 0
0.00% 0.91% -0.68% 0
1.28% 2.26% 0.97% 0
-1.27% 0.00% 0.16% 0
5.77% -1.99% 1.99% 0
1.21% -3.16% -1.25% 0
2.99% 6.53% -0.37% 0
-1.74% 1.97% 0.14% 0
-1.78% 0.43% -1.63% 0
3.01% -3.21% -0.92% 0
-3.51% 1.32% -1.05% 0
3.03% 5.66% -1.41% 0
2.94% 1.86% -2.86% 0
-4.57% -1.01% 0.09% 0
-4.19% -3.07% 3.57% 0
-0.63% -5.70% 2.05% 0
-1.26% -0.67% 1.23% 0
-1.27% -1.35% -0.26% 0
3.23% -1.14% 0.92% 0
-2.50% 2.77% -2.63% 0
3.85% 0.90% 1.68% 0
-1.85% 3.79% 0.70% 0
-1.26% -6.01% 2.73% 0
-0.64% 5.94% -0.39% 0
0.00% -2.80% -0.85% 0
-1.92% -1.55% 1.15% 0
-3.27% 0.45% -0.83% 0
-2.03% 0.22% -0.96% 0
-2.07% -8.28% -0.36% 0
-2.11% -3.90% 0.52% 0
4.32% 1.52% 2.98% 0
4.14% 4.25% 1.12% 0
3.97% 0.00% -0.87% 0
0.00% 3.84% -2.01% 0
1.91% -2.31% -0.07% 0
-1.88% -1.18% 2.52% 0
1.91% -2.63% 0.85% 0
-0.63% 5.16% 0.63% 0
2.52% 5.61% -3.24% 0
1.23% 7.08% 0.00% 0
-2.42% -3.72% -1.57% 0
2.48% -0.43% 0.64% 0
0.61% 2.37% -1.59% 0
-1.20% -4.00% 1.59% 0
-1.83% 1.75% -1.21% 0
-0.62% 3.23% 0.07% 0
4.37% 4.18% 3.34% 0
-0.60% 5.01% 0.13% 0
-3.61% 2.10% 0.15% 0
-2.50% 0.37% 1.47% 0
-1.92% -2.23% -0.83% 0
3.27% 1.14% -1.91% 0
2.53% 1.69% 0.89% 0
0.62% 1.85% 2.23% 0
-5.52% -1.82% 0.00% 0
-2.60% -5.74% 3.84% 0
1.33% -1.96% 3.75% 0
-3.95% 0.80% 0.75% 0
2.74% -1.79% 1.49% 0
-2.00% 5.06% 1.20% 0
1.36% -3.28% -0.81% 0
8.05% 0.40% 0.02% 0
-0.62% 4.56% 0.12% 0
0.00% 2.66% -0.22% 0
1.87% 1.85% -0.47% 0
3.68% 0.36% 0.36% 0
-2.37% 0.54% -1.40% 0
0.61% -8.45% -0.38% 0
1.20% 6.88% -0.97% 0
4.17% 5.70% -0.55% 0
4.00% 4.87% 0.17% 0
0.55% 3.81% 0.14% 0
1.64% 0.48% -0.01% 0
2.15% 2.23% -0.42% 0
-2.11% -0.31% 1.36% 0
1.61% -2.65% 1.09% 0
-0.53% -1.60% -0.81% 0
-5.85% -0.16% -0.36% 0
0.00% -0.16% 0.48% 0
1.13% 0.82% 0.30% 0
-1.68% 0.65% -0.59% 0
-1.70% -1.45% -1.30% 0
4.05% 0.33% -0.94% 0
0.00% 1.47% -0.08% 0
1.11% 0.32% 0.61% 0
0.00% -1.28% -0.72% 0
0.55% 0.81% -0.06% 0
-0.55% 1.13% 0.35% 0
1.10% 1.11% -1.31% 0
0.54% 0.16% -0.28% 0
0.00% 1.73% 0.49% 0
0.54% -0.46% 1.15% 0
-0.54% -0.62% 0.08% 0
2.16% 2.03% 0.05% 0
-0.53% 2.29% 0.63% 0
0.53% -0.75% 0.62% 0
0.00% -1.20% 0.17% 0
-0.53% -1.22% 0.42% 0
-1.06% -0.15% -0.07% 0
1.61% 0.62% 1.03% 0
-2.12% 0.61% 0.47% 0
-1.08% -0.31% 0.39% 0
1.09% 3.22% -0.41% 0
-2.70% -0.30% -0.77% 0
0.56% 0.60% -0.38% 0
0.55% 0.30% -0.16% 0
1.10% 0.29% -0.18% 0
1.09% 1.18% -0.08% 0
0.00% -1.31% 1.87% 0
2.69% -0.44% 0.01% 0
1.57% 0.30% -0.87% 0
0.00% 1.18% -0.15% 0
0.52% 0.00% 0.00% 0
-1.54% -0.73% 0.87% 0
1.04% 0.29% -1.05% 0
1.03% 0.59% 1.49% 0
-0.51% -0.44% -0.66% 0
0.00% 0.73% -0.61% 0
0.00% -0.44% -1.19% 0
1.54% -0.29% 0.33% 0
-0.51% 0.00% 0.02% 0
-0.51% -0.15% 1.38% 0
0.00% -0.29% 0.83% 0
-1.02% 0.15% -0.22% 0
3.09% -0.59% 0.39% 0
1.00% 1.77% -0.07% 0
0.99% -1.45% -0.34% 0
0.00% 1.32% 0.50% 0
1.47% -1.16% 0.22% 0
2.42% -0.59% -0.91% 0
1.42% -0.89% -1.28% 0
0.00% 1.79% 0.61% 0
-0.47% -0.15% 0.28% 0
-3.27% -0.44% 0.18% 0
0.00% -0.29% 0.42% 0
-1.45% 2.66% -1.07% 0
1.96% -1.44% 0.72% 0
2.40% -0.58% 0.85% 0
0.94% 0.73% -0.49% 0
-0.93% -0.58% -0.04% 0
3.29% -1.61% -0.74% 0
0.00% -1.19% -0.19% 0
-0.91% 0.75% -0.64% 0
-1.83% -1.20% -0.47% 0
-2.34% -0.45% -0.34% 0
-0.96% -0.30% -1.24% 0
-0.97% 1.53% 0.01% 0
0.00% -0.15% 0.44% 0
0.98% -0.45% -0.91% 0
-1.45% -1.21% -0.68% 0
1.47% -0.61% -0.64% 0
1.93% 0.31% -0.64% 0
-0.95% -0.46% -1.60% 0
-0.96% -1.08% 0.24% 0
0.00% 1.72% 0.96% 0
-0.97% 0.00% -0.84% 0
-1.46% -0.31% 2.88% 0
-0.50% -0.62% 0.42% 0
1.00% 0.00% 1.05% 0
-3.94% 1.39% 0.57% 0
1.54% -0.76% 0.35% 0
1.01% 1.69% -1.20% 0
-1.50% 0.61% -0.17% 0
-1.02% -3.61% -0.78% 0
-3.08% -1.87% -0.32% 0
-1.06% -1.75% 1.32% 0
-1.60% 1.13% -1.86% 0
0.00% -0.32% 0.49% 0
1.63% -4.33% -1.72% 0
-1.60% 3.02% 0.97% 0
3.80% -1.47% 0.58% 0
0.52% 2.81% 2.25% 0
2.08% 1.61% -0.13% 0
0.00% -0.63% 0.39% 0
-0.51% 1.11% -0.45% 0
-0.51% 1.26% 0.77% 0
0.52% 0.93% -0.87% 0
-2.05% -0.46% 0.85% 0
-1.05% -3.56% 1.52% 0
1.59% -0.48% 1.10% 0
-2.60% 0.81% 0.21% 0
2.14% -0.16% 0.59% 0
-1.57% -3.69% 0.00% 0
3.19% -3.33% 0.00% 0
0.00% 2.41% -0.82% 0
1.03% -2.18% -0.16% 0
0.51% 4.64% 1.57% 0
0.51% -0.66% -0.31% 0
1.01% 0.00% 0.03% 0
-2.50% 1.65% -1.23% 0
1.54% -0.98% 0.14% 0
0.51% 2.63% -0.04% 0
-0.50% -4.16% 0.66% 0
2.53% 0.33% 1.14% 0
0.99% 3.49% 0.24% 0
-1.46% 0.96% -0.34% 0
3.47% 1.43% 0.23% 0
-3.83% 2.67% 0.31% 0
-1.49% 1.68% -0.34% 0
1.01% -3.61% -0.11% 0
1.00% 2.65% -0.38% 0
0.50% 1.06% 0.99% 0
0.00% -0.90% 0.56% 0
2.46% 0.46% -0.78% 0
1.44% -1.06% -0.12% 0
0.47% -0.76% -0.45% 0
1.42% 0.00% -1.41% 0
0.00% 2.31% 0.70% 0
-0.93% 2.86% -0.14% 0
1.41% -2.19% -0.75% 0
-0.46% 0.60% -0.76% 0
0.47% -1.04% -0.49% 0
-1.39% -1.65% -0.19% 0
0.00% 1.68% 0.21% 0
2.35% -2.25% -0.14% 0
0.00% 1.23% -0.22% 0
-1.38% 1.97% 0.64% 0
1.86% 1.34% -0.17% 0
-0.46% 1.76% -0.01% 0
-1.38% -2.74% 0.94% 0
-0.47% -2.52% 0.17% 0
0.93% -0.91% 0.10% 0
-0.46% -1.08% 0.78% 0
-3.26% -0.78% -0.23% 0
-0.96% 1.72% -0.34% 0
0.97% -0.15% -0.33% 0
-0.96% -0.46% -0.28% 0
0.49% -1.86% 0.80% 0
-1.45% -1.26% -0.50% 0
0.49% -1.44% -1.17% 0
0.00% 2.11% 0.43% 0
1.95% 1.90% 0.00% 0
1.44% -2.80% 0.04% 0
0.47% 0.32% -0.70% 0
0.00% 1.44% -0.34% 0
1.41% 1.10% 2.07% 0
-0.93% 1.25% 0.20% 0
-1.87% -0.31% 0.56% 0
-1.90% 0.00% -0.10% 0
-0.49% -0.77% 0.00% 0
-2.44% -0.31% 0.77% 0
-0.50% 3.74% 0.47% 0
-2.01% -4.66% 1.27% 0
2.05% -2.68% -0.13% 0
-1.01% 2.27% 0.74% 0
0.51% 1.90% -0.40% 0
-1.01% -0.31% -1.82% 0
-2.55% -1.25% 0.00% 0
5.24% -0.79% -0.47% 0
-0.50% -0.16% -0.61% 0
0.50% -0.48% -0.41% 0
2.49% 2.88% -1.55% 0
0.00% 2.18% -0.42% 0
-0.49% 0.00% -0.16% 0
1.95% 0.91% 1.22% 0
6.70% 0.30% 0.62% 0
0.00% -3.31% -0.27% 0
3.14% -1.71% -0.32% 0
-0.43% 2.54% 0.49% 0
-3.06% 2.32% 0.41% 0
0.00% -1.66% -0.35% 0
-1.35% 0.00% 0.72% 0
0.00% 0.61% -0.29% 0
0.00% 0.00% 0.22% 0
-2.28% 0.15% -1.65% 0
-0.47% -4.12% 0.45% 0
-1.88% -2.23% -0.32% 0
4.78% -0.16% 0.42% 0
0.91% 0.33% 0.74% 0
-1.81% -0.16% -0.87% 0
0.46% 0.33% 0.21% 0
0.92% -1.62% -1.20% 0
-3.64% -0.33% -1.06% 0
-2.83% 1.98% 0.27% 0
-0.97% -1.94% -0.28% 0
-0.98% -0.50% 0.52% 0
2.48% 0.66% -0.67% 0
-1.93% -0.83% -0.31% 0
-2.46% 0.83% 0.42% 0
-2.02% -0.33% -0.02% 0
2.58% -1.32% -0.47% 0
2.51% 1.01% -0.15% 0
0.00% -0.17% -0.30% 0
-1.96% -2.66% 0.13% 0
-2.00% 1.71% -0.73% 0
-6.63% -2.69% 0.60% 0
2.73% -2.94% -1.45% 0
1.60% -1.42% 0.00% 0
4.71% 0.36% -0.36% 0
-1.50% 1.44% 0.82% 0
3.05% -2.84% -0.05% 0
1.48% 0.73% -1.06% 0
1.46% -0.91% -0.53% 0
0.96% 0.18% -0.13% 0
-4.27% -0.36% -1.09% 0
-0.99% -1.47% 0.23% 0
-3.50% 1.12% -0.62% 0
-3.11% 0.92% -0.44% 0
4.28% -0.73% 0.02% 0
-8.21% 2.57% -0.13% 0
0.00% -6.26% 0.11% 0
-0.56% 0.38% 0.36% 0
-0.56% -3.23% 0.35% 0
-2.26% 0.20% -0.93% 0
0.00% -1.37% 0.14% 0
0.00% 0.00% 0.35% 0
1.73% 0.40% 0.22% 0
-5.68% -2.18% -0.44% 0
-1.81% -1.62% 0.76% 0
-3.68% -1.03% 1.19% 0
0.00% 2.49% 0.36% 0
-1.27% -1.83% 0.00% 0
-2.58% 0.83% 0.39% 0
3.31% -0.82% -0.16% 0
-5.77% 1.65% 0.43% 0
2.04% 0.20% -0.90% 0
1.33% 1.22% 0.33% 0
-2.63% -1.20% -0.41% 0
4.05% -1.22% -0.20% 0
-7.14% -0.41% -0.42% 0
-12.59% -0.41% 0.22% 0
-0.80% -0.41% -0.60% 0
0.81% 1.66% -1.00% 0
-1.60% -0.61% 0.77% 0
0.00% 0.21% -0.11% 0
0.00% -0.82% 0.42% 0
0.81% 1.45% -0.48% 0
-0.81% -1.43% 0.31% 0
2.44% 0.21% -0.82% 0
-1.59% -0.62% -0.12% 0
0.00% -0.83% -0.28% 0
-0.81% 0.84% -0.69% 0
0.00% 0.83% -1.25% 0
-1.63% 0.21% 0.24% 0
-2.48% -1.65% -0.84% 0
-0.85% 1.67% 0.01% 0
1.71% -1.23% -0.84% 0
-1.68% -2.71% 0.54% 0
-0.85% 0.43% -0.18% 0
0.86% 1.07% 1.40% 0
-0.85% -0.63% -0.64% 0
0.86% -1.70% -0.14% 0
-0.85% -1.73% 0.82% 0
-0.86% -1.76% 0.04% 0
1.74% 2.91% 0.46% 0
0.00% -1.30% -1.81% 0
-4.27% -1.32% 0.37% 0
2.68% 1.34% 0.11% 0
-2.61% -2.64% -1.01% 0
1.79% -0.68% 0.00% 0
2.63% 0.68% -0.77% 0
-1.71% 0.23% -0.60% 0
-1.74% 1.35% -1.22% 0
-0.88% -1.34% 0.03% 0
-0.89% 0.90% 0.19% 0
0.00% 1.12% 1.99% 0
0.90% 0.88% -0.46% 0
0.89% 0.00% -2.36% 0
0.00% 0.44% -0.44% 0
-0.88% 0.44% 1.37% 0
-1.79% -2.17% -0.47% 0
-1.82% 1.33% 0.00% 0
0.00% 1.75% -1.59% 0
-3.70% -0.86% -1.68% 0
-1.92% -0.43% 2.76% 0
0.98% 0.66% -0.83% 0
-0.97% -0.87% 1.94% 0
0.98% -2.41% 0.76% 0
-1.94% -1.12% 2.52% 0
0.00% 0.45% -0.37% 0
1.98% 0.45% 0.76% 0
-2.91% 1.80% 0.45% 0
-2.00% -2.43% 0.43% 0
6.12% -2.04% -0.79% 0
-3.85% 0.92% 0.80% 0
0.00% -1.83% -2.06% 0
-4.00% -0.23% 0.66% 0
-6.25% -0.70% 0.73% 0
2.22% -2.59% 1.43% 0
-1.09% 4.35% 1.48% 0
1.10% -2.31% 1.03% 0
0.00% 1.90% -0.52% 0
6.52% -1.16% -0.91% 0
-1.02% 5.65% 2.03% 0
0.00% -0.67% 0.37% 0
-1.03% 0.45% -0.47% 0
4.17% -0.45% -0.26% 0
-5.00% 0.00% -0.44% 0
-1.05% 2.02% 0.46% 0
-1.06% 0.22% -0.69% 0
0.00% -0.88% 1.56% 0
-4.30% 0.22% 0.32% 0
2.25% -0.44% 0.09% 0
1.10% 4.88% -1.59% 0
2.17% 1.48% 0.19% 0
-2.13% 1.67% -0.17% 0
-8.70% -2.87% -0.30% 0
1.19% -2.74% 0.84% 0
0.00% 0.65% -0.42% 0
-1.18% -0.22% -0.24% 0
0.00% -0.22% -0.85% 0
1.19% 1.95% -1.89% 0
3.53% -2.12% 1.59% 0
-1.14% -1.52% -0.14% 0
2.30% -0.44% -0.78% 0
0.00% 1.77% -0.62% 0
1.12% 0.43% -0.07% 0
-1.11% 0.22% 0.67% 0
-1.12% -1.73% -0.57% 0
0.00% 0.88% 0.92% 0
0.00% 0.87% -0.06% 0
1.14% -0.43% 0.18% 0
1.12% 0.00% -0.78% 0
-2.22% 0.65% -0.76% 0
-1.14% -2.16% 0.24% 0
1.15% 0.66% -0.26% 0
-1.14% -0.22% -0.40% 0
2.30% 0.44% -0.79% 0
2.25% -3.06% -0.18% 0
-1.10% -0.68% -1.56% 0
1.11% 0.23% -0.77% 0
-2.20% -1.81% 0.51% 0
3.37% 0.00% -0.38% 0
0.00% 0.69% 0.07% 0
2.17% 1.14% -0.84% 0
-2.13% 0.45% -0.06% 0
3.26% -2.48% 0.47% 0
-2.11% 2.77% 0.74% 0
0.00% -1.57% -0.90% 0
-2.15% 0.00% -0.01% 0
0.00% -0.46% 0.44% 0
1.10% -0.46% 0.90% 0
-2.17% -0.46% -1.26% 0
0.00% -0.23% 0.00% 0
-1.11% 0.93% 0.00% 0
-6.74% -2.30% -0.19% 0
2.41% -0.47% -0.70% 0
0.00% 0.47% 0.39% 0
4.71% -4.24% -1.87% 0
-1.12% 0.98% -0.37% 0
1.14% -0.97% 2.29% 0
3.37% -1.72% 0.72% 0
2.17% 1.75% -1.59% 0
1.06% 1.23% 0.56% 0
-3.16% 0.00% 0.34% 0
1.09% 0.00% 0.45% 0
8.60% 2.67% -1.86% 0
2.97% 0.47% 1.26% 0
0.00% -3.06% 2.60% 0
0.00% 0.00% 0.28% 0
1.92% 0.00% 1.11% 0
-0.94% -2.18% 1.48% 0
1.90% -1.49% 0.68% 0
0.00% 2.02% -0.03% 0
1.87% -3.70% -0.12% 0
-2.75% 1.03% 0.04% 0
0.00% 1.52% -0.73% 0
-1.89% 1.00% 0.96% 0
-0.96% 0.74% 0.60% 0
0.97% 0.49% -0.37% 0
1.92% 1.47% -0.33% 0
-3.77% -0.72% 0.59% 0
5.88% -1.21% -0.35% 0
10.19% 1.23% -0.88% 0
0.84% 0.24% 0.11% 0
0.83% -0.24% -0.62% 0
1.65% 0.00% -0.35% 0
1.63% 0.73% -0.49% 0
0.00% 0.96% -0.63% 0
-1.60% 0.00% 0.14% 0
-1.63% 1.91% -0.62% 0
0.83% -0.47% -1.31% 0
0.00% -0.71% 0.57% 0
-0.82% 1.18% 0.38% 0
0.83% 0.70% 0.02% 0
0.00% -0.23% -0.54% 0
1.64% -1.40% 0.03% 0
0.81% 1.89% 0.04% 0
0.80% 1.39% -0.67% 0
0.79% 0.46% 0.55% 0
-3.15% -0.23% 0.30% 0
1.63% -2.74% -0.30% 0
-2.40% -1.41% -0.21% 0
-5.74% 0.00% 0.62% 0
0.87% 0.71% -0.42% 0
0.00% -0.24% -0.91% 0
-1.72% -1.66% -1.40% 0
0.88% 0.24% 1.10% 0
0.00% 0.00% 0.00% 0
-1.74% 2.88% 1.11% 0
-5.31% 0.00% -0.46% 0
-0.93% 0.93% 0.64% 0
0.00% 1.39% -1.30% 0
0.00% -0.91% -0.10% 0
0.94% -1.61% -0.50% 0
0.00% 0.00% 0.73% 0
-0.93% -1.64% 0.68% 0
0.00% 0.00% -2.03% 0
0.94% 0.71% -0.04% 0
0.00% 1.18% 0.52% 0
0.00% 1.64% -1.20% 0
-1.87% -0.46% -0.53% 0
0.95% -0.69% -1.31% 0
0.00% 0.23% -1.09% 0
0.94% 0.23% 0.73% 0
0.93% -2.55% -1.02% 0
-0.93% -1.19% 0.91% 0
0.00% 0.24% 0.22% 0
-0.93% 0.00% -0.71% 0
2.83% -0.72% 0.63% 0
0.00% 0.48% 1.72% 0
1.83% 2.40% 0.82% 0
0.00% 1.41% -0.05% 0
-0.90% -1.16% -1.23% 0
0.91% -2.34% 0.39% 0
-1.80% 1.68% 0.69% 0
0.92% -1.18% 0.02% 0
-3.64% 0.00% -0.13% 0
-2.83% -1.67% 0.15% 0
1.94% 0.97% -0.14% 0
-1.90% 0.72% -1.48% 0
0.97% -2.63% 0.45% 0
1.92% 2.45% -1.04% 0
-0.94% 1.20% -0.06% 0
0.00% -3.78% -0.62% 0
2.86% -0.25% -0.86% 0
0.93% 0.99% -1.08% 0
0.00% 0.49% 0.81% 0
-0.92% 1.70% 2.03% 0
1.85% -1.19% 0.57% 0
0.00% -0.48% -0.35% 0
0.91% 0.49% -1.28% 0
0.00% 0.48% 1.28% 0
1.80% -0.96% 0.17% 0
0.00% 1.46% 0.69% 0
-1.77% 1.67% -0.01% 0
0.00% -3.29% -1.40% 0
-1.80% 1.70% 0.00% 0
1.83% -0.48% 0.93% 0
-2.70% -0.96% 0.07% 0
-3.70% -1.21% -1.35% 0
-0.96% -2.46% 0.05% 0
3.88% -4.79% 1.56% 0
0.93% 1.06% 0.04% 0
1.85% 1.57% -1.18% 0
0.91% -0.77% 0.39% 0
-2.70% 1.04% -1.44% 0
1.85% -1.54% -0.93% 0
3.64% 1.31% -1.09% 0
0.88% -5.67% 1.03% 0
-1.74% -0.27% -0.13% 0
-8.85% -1.92% 1.92% 0
0.00% 0.84% -0.02% 0
2.91% 0.00% -0.52% 0
1.89% 3.05% -0.37% 0
-1.85% 1.08% -0.25% 0
-1.89% -2.66% -2.58% 0
3.85% -1.91% 0.58% 0
3.70% 4.74% -1.44% 0
4.46% -2.13% 1.78% 0
0.00% -4.08% -0.85% 0
-1.71% -2.27% 3.36% 0
-4.35% 1.74% -0.66% 0
1.82% -0.85% -1.64% 0
-6.25% -0.86% 1.01% 0
-6.67% -2.32% -1.85% 0
1.02% 1.78% 0.00% 0
1.01% 4.96% 2.05% 0
-2.00% -0.83% 0.20% 0
2.04% 0.28% 1.61% 0
-3.00% -1.40% 1.24% 0
-4.12% -2.83% -0.84% 0
-3.23% -2.04% -0.87% 0
-1.11% -2.38% -1.22% 0
-1.12% 0.30% 0.77% 0
0.00% 0.00% -1.81% 0
-3.41% 0.91% -1.68% 0
3.53% 1.20% -1.92% 0
1.14% 3.87% -1.37% 0
-1.12% -1.43% 0.14% 0
-3.41% -2.91% 0.07% 0
-5.88% -0.60% -1.03% 0
0.00% 1.20% -1.23% 0
0.00% 0.00% -0.48% 0
1.25% 2.68% -3.30% 0
-1.23% 0.87% -1.90% 0
2.50% 2.59% 1.82% 0
1.22% -0.28% -0.02% 0
0.00% -4.78% -2.07% 0
-1.20% -0.88% 0.55% 0
3.66% 1.19% -0.27% 0
-3.53% -0.29% 1.49% 0
0.00% 0.29% 0.92% 0
-2.44% 0.00% 1.37% 0
-6.25% -2.65% -0.83% 0
-1.33% -2.72% -0.68% 0
0.00% -1.24% 0.03% 0
-2.70% -0.94% -0.67% 0
-1.39% 0.00% -1.02% 0
1.41% 0.95% -2.32% 0
-5.56% -1.26% 1.83% 0
-1.47% -6.05% 0.28% 0
1.49% -3.05% -1.58% 0
1.47% 1.40% 1.53% 0
-2.90% -0.34% 0.74% 0
-1.49% 2.08% 1.24% 0
0.00% -0.34% 0.00% 0
1.52% 1.36% 0 0
1.49% -1.34% 0 0
1.47% 1.02% 0 0
-2.90% 3.37% 0 0
2.99% 0.65% 0 0
0.00% -1.62% 0 0
-4.35% 3.95% 0 0
-3.03% -0.32% 0 0
-1.56% -4.13% 0 0
1.59% -3.97% 0 0
0.00% 2.07% 0 0
-1.56% -4.05% 0 0
4.76% -1.06% 0 0
-3.03% 2.49% 0 0
0.00% -1.74% 0 0
0.00% 2.12% 0 0
0.00% 0 0 0
0 0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0
0 0
0 0
0 0
0 0
0 0
0
0
Covariance of two stock
2.12509E-05
Correlation coefficient of two stock
0.062452952
Beta
0.06740234561
This is low, and implies that stock price does not vary significantly when the other stock swings up and down.
Covariance of Genting
against STI
Covariance of Hk
Land against STI Covariance of genting sg against RFA
Covariance of HK
land against RFA
-3.63969E-06 -5.98774E-06 -4.12503E-06 4.35841E-05
Correlation of Genting
against STI
Correlation of Hk
Land against STI Correlation of genting sg against RFA
Correlation of HK
land against RFA
-0.022240707 -0.039611161 -0.017039874 0.142129469
Beta Beta
-0.049602847 -0.081602799
Covariance of STI
against RFA
6.9204E-06
Correlation of STI
against RFA
0.053330694
y = 0.2492x - 0.0004 R² = 0.0723
-10.00%
-8.00%
-6.00%
-4.00%
-2.00%
0.00%
2.00%
4.00%
6.00%
8.00%
-15.00% -10.00% -5.00% 0.00% 5.00% 10.00% 15.00%
Ho
ng
Ko
ng
Lan
d r
etu
rn
Genting Singapore Return
Genting vs HK land
y = -0.01x - 0.0002 R² = 0.0005
-4.00%
-3.00%
-2.00%
-1.00%
0.00%
1.00%
2.00%
3.00%
4.00%
5.00%
-15.00% -10.00% -5.00% 0.00% 5.00% 10.00% 15.00%
STI
Genting
Genting ^ STI
Series1
Linear (Series1)
