Date,Open,High,Low,Close,Volume,Adj Close

2010-10-04,23.63,24.34,23.30,23.53,000,23.53

2010-10-01,22.90,23.67,22.46,22.50,000,22.50

2010-09-30,22.85,24.52,22.39,23.70,000,23.70

2010-09-29,23.14,23.45,22.72,23.25,000,23.25

2010-09-28,22.92,24.28,22.40,22.60,000,22.60

2010-09-27,22.58,22.75,21.97,22.54,000,22.54

2010-09-24,22.61,22.61,21.71,21.71,000,21.71

2010-09-23,23.91,24.06,22.56,23.87,000,23.87

2010-09-22,22.56,23.19,21.91,22.51,000,22.51

2010-09-21,21.54,22.59,21.42,22.35,000,22.35

2010-09-20,22.47,22.58,21.25,21.50,000,21.50

2010-09-17,21.65,22.56,21.63,22.01,000,22.01

2010-09-16,22.65,22.83,21.71,21.72,000,21.72

2010-09-15,22.55,22.80,22.10,22.10,000,22.10

2010-09-14,21.69,21.97,20.85,21.56,000,21.56

2010-09-13,21.06,22.05,20.93,21.21,000,21.21

2010-09-10,22.64,22.87,21.76,21.99,000,21.99

2010-09-09,22.22,23.24,22.14,22.81,000,22.81

2010-09-08,23.51,23.56,22.92,23.25,000,23.25

2010-09-07,22.77,23.94,22.77,23.80,000,23.80

2010-09-03,21.99,22.78,21.24,21.31,000,21.31

2010-09-02,24.23,24.31,23.15,23.19,000,23.19

2010-09-01,25.13,25.13,23.86,23.89,000,23.89

2010-08-31,27.58,27.83,25.93,26.05,000,26.05

2010-08-30,25.88,27.21,25.41,27.21,000,27.21

2010-08-27,26.50,28.11,24.41,24.45,000,24.45

2010-08-26,26.45,27.55,25.86,27.37,000,27.37

2010-08-25,28.30,28.92,26.46,26.70,000,26.70

2010-08-24,27.91,28.77,26.32,27.46,000,27.46

2010-08-23,25.97,25.97,24.62,25.66,000,25.66

2010-08-20,26.73,27.00,25.49,25.49,000,25.49

2010-08-19,24.48,26.78,24.26,26.44,000,26.44

2010-08-18,24.30,25.23,23.40,24.59,000,24.59

2010-08-17,24.72,24.89,23.71,24.33,000,24.33

2010-08-16,27.41,28.10,25.38,26.10,000,26.10

2010-08-13,26.08,26.26,25.45,26.24,000,26.24

2010-08-12,27.21,27.21,25.18,25.73,000,25.73

2010-08-11,24.96,26.10,24.96,25.39,000,25.39

2010-08-10,23.30,24.24,22.17,22.37,000,22.37

2010-08-09,21.85,22.87,21.36,22.14,000,22.14

2010-08-06,23.34,23.89,21.72,21.74,000,21.74

2010-08-05,23.04,23.13,22.07,22.10,000,22.10

2010-08-04,22.69,23.69,22.16,22.21,000,22.21

2010-08-03,22.44,23.06,21.98,22.63,000,22.63

2010-08-02,23.07,23.24,21.74,22.01,000,22.01

2010-07-30,25.47,27.32,23.35,23.50,000,23.50

2010-07-29,23.40,25.54,23.04,24.13,000,24.13

2010-07-28,23.93,24.54,22.24,24.25,000,24.25

2010-07-27,21.89,23.57,21.86,23.19,000,23.19

2010-07-26,24.37,24.61,22.70,22.73,000,22.73

2010-07-23,24.79,25.17,23.32,23.47,000,23.47

2010-07-22,24.37,24.85,23.72,24.63,000,24.63

2010-07-21,23.61,26.63,23.59,25.64,000,25.64

2010-07-20,27.35,27.40,23.79,23.93,000,23.93

2010-07-19,27.02,27.30,25.12,25.97,000,25.97

2010-07-16,25.77,28.16,25.71,26.25,000,26.25

2010-07-15,25.08,27.24,24.74,25.14,000,25.14

2010-07-14,24.61,25.80,24.18,24.89,000,24.89

2010-07-13,23.29,24.57,23.12,24.56,000,24.56

2010-07-12,24.66,25.14,23.53,24.43,000,24.43

2010-07-09,25.35,25.67,24.37,24.98,000,24.98

2010-07-08,26.50,27.42,24.22,25.71,000,25.71

2010-07-07,29.56,29.56,26.84,26.84,000,26.84

2010-07-06,28.82,31.15,27.96,29.65,000,29.65

2010-07-02,31.71,31.88,29.35,30.12,000,30.12

2010-07-01,34.41,37.58,32.72,32.86,000,32.86

2010-06-30,33.95,34.63,31.74,34.54,000,34.54

2010-06-29,31.22,35.39,31.22,34.13,000,34.13

2010-06-28,29.20,29.90,28.47,29.00,000,29.00

2010-06-25,29.64,30.41,28.07,28.53,000,28.53

2010-06-24,27.61,30.27,27.53,29.74,000,29.74

2010-06-23,26.93,28.55,26.54,26.91,000,26.91

2010-06-22,25.14,27.05,24.41,27.05,000,27.05

2010-06-21,22.90,25.64,22.87,24.88,000,24.88

2010-06-18,24.87,24.88,23.30,23.95,000,23.95

2010-06-17,25.59,26.64,25.05,25.05,000,25.05

2010-06-16,26.72,26.72,25.34,25.92,000,25.92

2010-06-15,27.68,27.84,25.68,25.87,000,25.87

2010-06-14,27.94,28.72,26.98,28.58,000,28.58

2010-06-11,31.79,31.79,28.60,28.79,000,28.79

2010-06-10,31.00,31.77,29.69,30.57,000,30.57

2010-06-09,32.33,34.12,30.23,33.73,000,33.73

2010-06-08,36.53,37.38,33.36,33.70,000,33.70

2010-06-07,35.66,36.80,34.43,36.57,000,36.57

2010-06-04,32.93,36.12,31.81,35.48,000,35.48

2010-06-03,29.65,31.20,29.12,29.46,000,29.46

2010-06-02,34.39,34.57,29.94,30.17,000,30.17

2010-06-01,34.87,35.68,31.82,35.54,000,35.54

2010-05-28,30.23,33.30,29.53,32.07,000,32.07

2010-05-27,30.24,31.03,29.54,29.68,000,29.68

2010-05-26,32.54,35.02,29.39,35.02,000,35.02

2010-05-25,43.15,43.74,34.59,34.61,000,34.61

2010-05-24,41.74,41.74,35.57,38.32,000,38.32

2010-05-21,47.66,48.20,38.95,40.10,000,40.10

2010-05-20,41.79,46.37,40.30,45.79,000,45.79

2010-05-19,34.65,38.42,33.07,35.32,000,35.32

2010-05-18,28.67,34.17,28.09,33.55,000,33.55

2010-05-17,31.33,35.25,30.76,30.84,000,30.84

2010-05-14,28.40,33.24,28.40,31.24,000,31.24

2010-05-13,26.17,26.85,24.30,26.68,000,26.68

2010-05-12,26.56,26.67,24.98,25.52,000,25.52

2010-05-11,31.04,31.04,25.86,28.32,000,28.32

2010-05-10,28.65,30.89,25.68,28.84,000,28.84

2010-05-07,32.76,42.15,31.71,40.95,000,40.95

2010-05-06,25.88,40.71,24.43,32.80,000,32.80

2010-05-05,25.96,27.23,23.75,24.91,000,24.91

2010-05-04,22.46,25.70,22.46,23.84,000,23.84

2010-05-03,22.41,22.41,19.61,20.19,000,20.19

2010-04-30,18.75,22.39,18.41,22.05,000,22.05

2010-04-29,20.37,20.37,18.44,18.44,000,18.44

2010-04-28,22.08,23.03,20.86,21.08,000,21.08

2010-04-27,18.13,23.20,17.94,22.81,000,22.81

2010-04-26,17.52,17.53,17.07,17.47,000,17.47

2010-04-23,16.62,16.71,16.12,16.62,000,16.62

2010-04-22,17.48,18.19,16.20,16.47,000,16.47

2010-04-21,15.94,16.85,15.50,16.32,000,16.32

2010-04-20,16.84,16.89,15.73,15.73,000,15.73

2010-04-19,19.14,19.55,17.34,17.34,000,17.34

2010-04-16,16.19,19.70,16.11,18.36,000,18.36

2010-04-15,15.87,16.50,15.68,15.89,000,15.89

2010-04-14,15.80,16.38,15.55,15.59,000,15.59

2010-04-13,15.98,16.77,15.81,16.20,000,16.20

2010-04-12,15.67,16.00,15.23,15.58,000,15.58

2010-04-09,16.32,16.65,16.06,16.14,000,16.14

2010-04-08,17.21,17.80,16.30,16.48,000,16.48

2010-04-07,16.72,17.21,16.16,16.62,000,16.62

2010-04-06,17.39,17.54,16.08,16.23,000,16.23

2010-04-05,17.96,18.16,17.02,17.02,000,17.02

2010-04-01,17.01,18.09,16.79,17.47,000,17.47

2010-03-31,17.66,17.92,17.29,17.59,000,17.59

2010-03-30,17.64,18.08,17.13,17.13,000,17.13

2010-03-29,18.17,18.28,17.57,17.59,000,17.59

2010-03-26,18.27,18.69,17.35,17.77,000,17.77

2010-03-25,17.07,18.54,16.62,18.40,000,18.40

2010-03-24,16.85,17.92,16.83,17.55,000,17.55

2010-03-23,16.84,17.09,16.21,16.35,000,16.35

2010-03-22,18.30,18.34,16.77,16.87,000,16.87

2010-03-19,16.17,17.57,16.17,16.97,000,16.97

2010-03-18,16.96,16.99,16.31,16.62,000,16.62

2010-03-17,16.97,17.17,16.52,16.91,000,16.91

2010-03-16,17.78,18.01,17.42,17.69,000,17.69

2010-03-15,18.28,18.78,17.96,18.00,000,18.00

2010-03-12,17.97,18.53,17.58,17.58,000,17.58

2010-03-11,18.90,19.34,18.06,18.06,000,18.06

2010-03-10,18.00,18.60,17.43,18.57,000,18.57

2010-03-09,18.18,18.19,17.51,17.92,000,17.92

2010-03-08,17.95,17.96,17.56,17.79,000,17.79

2010-03-05,18.06,18.15,17.23,17.42,000,17.42

2010-03-04,18.86,19.27,18.58,18.72,000,18.72

2010-03-03,18.95,19.30,18.42,18.83,000,18.83

2010-03-02,18.83,19.36,18.60,19.06,000,19.06

2010-03-01,19.93,19.94,19.18,19.26,000,19.26

2010-02-26,19.88,20.53,19.32,19.50,000,19.50

2010-02-25,22.03,22.68,20.06,20.10,000,20.10

2010-02-24,21.23,21.58,20.22,20.27,000,20.27

2010-02-23,20.39,21.94,20.06,21.37,000,21.37

2010-02-22,20.16,21.00,19.59,19.94,000,19.94

2010-02-19,21.07,21.14,19.71,20.02,000,20.02

2010-02-18,21.72,22.21,20.60,20.63,000,20.63

2010-02-17,22.47,22.60,21.70,21.72,000,21.72

2010-02-16,23.51,23.57,22.13,22.25,000,22.25

2010-02-12,23.96,25.54,22.73,22.73,000,22.73

2010-02-11,25.82,26.11,23.87,23.96,000,23.96

2010-02-10,26.36,26.77,24.80,25.40,000,25.40

2010-02-09,26.51,26.56,24.78,26.00,000,26.00

2010-02-08,26.11,27.11,25.48,26.51,000,26.51

2010-02-05,25.69,29.22,25.37,26.11,000,26.11

2010-02-04,22.63,26.32,22.63,26.08,000,26.08

2010-02-03,22.11,22.11,21.33,21.60,000,21.60

2010-02-02,22.59,22.99,21.08,21.48,000,21.48

2010-02-01,24.33,24.33,22.58,22.59,000,22.59

2010-01-29,23.73,25.03,22.11,24.62,000,24.62

2010-01-28,22.79,25.30,22.69,23.73,000,23.73

2010-01-27,24.81,25.69,23.14,23.14,000,23.14

2010-01-26,26.03,26.22,22.77,24.55,000,24.55

2010-01-25,27.32,27.32,24.61,25.41,000,25.41

2010-01-22,22.27,28.01,22.27,27.31,000,27.31

2010-01-21,18.59,22.30,18.27,22.27,000,22.27

2010-01-20,18.51,19.69,18.44,18.68,000,18.68

2010-01-19,18.63,18.85,17.33,17.58,000,17.58

2010-01-15,17.63,19.02,17.63,17.91,000,17.91

2010-01-14,18.16,18.27,17.38,17.63,000,17.63

2010-01-13,17.94,18.72,17.56,17.85,000,17.85

2010-01-12,17.95,19.46,17.95,18.25,000,18.25

2010-01-11,16.93,17.74,16.86,17.55,000,17.55

2010-01-08,19.27,19.27,18.11,18.13,000,18.13

2010-01-07,19.68,19.71,18.70,19.06,000,19.06

2010-01-06,19.59,19.68,18.77,19.16,000,19.16

2010-01-05,20.05,20.13,19.34,19.35,000,19.35

2010-01-04,21.68,21.68,20.03,20.04,000,20.04

2009-12-31,19.96,21.83,19.89,21.68,000,21.68

2009-12-30,20.36,20.44,19.93,19.96,000,19.96

2009-12-29,19.87,20.12,19.62,20.01,000,20.01

2009-12-28,20.29,20.53,19.90,19.93,000,19.93

2009-12-24,19.67,19.67,19.25,19.47,000,19.47

2009-12-23,19.54,19.97,19.35,19.71,000,19.71

2009-12-22,20.39,20.40,19.54,19.54,000,19.54

2009-12-21,21.46,21.51,20.28,20.49,000,20.49

2009-12-18,21.84,23.02,21.68,21.68,000,21.68

2009-12-17,21.89,22.86,21.40,22.57,000,22.57

2009-12-16,21.50,21.50,20.46,20.54,000,20.54

2009-12-15,21.09,21.87,20.91,21.50,000,21.50

2009-12-14,21.59,21.59,20.57,21.15,000,21.15

2009-12-11,21.45,22.31,21.39,21.59,000,21.59

2009-12-10,22.66,22.66,21.77,22.32,000,22.32

2009-12-09,23.21,24.20,22.54,22.66,000,22.66

2009-12-08,23.28,23.97,22.84,23.69,000,23.69

2009-12-07,22.32,22.46,21.60,22.10,000,22.10

2009-12-04,21.18,22.76,20.62,21.25,000,21.25

2009-12-03,21.15,22.50,20.61,22.46,000,22.46

2009-12-02,21.89,22.19,21.01,21.12,000,21.12

2009-12-01,24.51,24.51,21.88,21.92,000,21.92

2009-11-30,24.95,25.57,24.19,24.51,000,24.51

2009-11-27,25.75,25.93,23.12,24.74,000,24.74

2009-11-25,20.23,20.57,20.05,20.48,000,20.48

2009-11-24,21.28,21.87,20.35,20.47,000,20.47

2009-11-23,21.98,21.98,20.90,21.16,000,21.16

2009-11-20,23.45,23.45,22.14,22.19,000,22.19

2009-11-19,21.63,24.20,21.63,22.63,000,22.63

2009-11-18,22.35,22.65,21.63,21.63,000,21.63

2009-11-17,22.81,23.33,22.27,22.41,000,22.41

2009-11-16,23.36,23.42,22.02,22.89,000,22.89

2009-11-13,24.25,24.43,23.22,23.36,000,23.36

2009-11-12,23.04,24.61,22.91,24.24,000,24.24

2009-11-11,22.84,23.68,21.61,23.00,000,23.00

2009-11-10,23.15,23.53,22.78,22.84,000,22.84

2009-11-09,24.19,24.24,22.78,23.15,000,23.15

2009-11-06,26.17,26.17,24.06,24.19,000,24.19

2009-11-05,27.28,27.39,25.41,25.43,000,25.43

2009-11-04,28.81,28.81,26.61,27.72,000,27.72

2009-11-03,30.62,30.80,28.77,28.81,000,28.81

2009-11-02,30.70,31.84,28.07,29.78,000,29.78

2009-10-30,24.76,31.59,24.76,30.69,000,30.69

2009-10-29,27.16,27.19,24.68,24.76,000,24.76

2009-10-28,24.83,27.94,24.83,27.91,000,27.91

2009-10-27,24.38,25.22,24.03,24.83,000,24.83

2009-10-26,23.06,24.86,21.89,24.31,000,24.31

2009-10-23,20.70,22.59,20.34,22.27,000,22.27

2009-10-22,22.22,22.77,20.33,20.69,000,20.69

2009-10-21,20.90,22.48,20.10,22.22,000,22.22

2009-10-20,21.55,21.76,20.90,20.90,000,20.90

2009-10-19,21.41,22.46,20.91,21.49,000,21.49

2009-10-16,21.72,22.60,20.98,21.43,000,21.43

2009-10-15,23.51,23.53,21.49,21.72,000,21.72

2009-10-14,22.08,22.89,21.55,22.86,000,22.86

2009-10-13,23.00,24.07,22.74,22.99,000,22.99

2009-10-12,23.12,23.53,22.67,23.01,000,23.01

2009-10-09,24.39,24.54,22.99,23.12,000,23.12

2009-10-08,24.68,24.69,23.90,24.18,000,24.18

2009-10-07,25.78,25.82,24.57,24.68,000,24.68

2009-10-06,26.39,26.41,25.19,25.70,000,25.70

2009-10-05,29.34,29.34,26.57,26.84,000,26.84

2009-10-02,29.34,29.56,27.98,28.68,000,28.68

2009-10-01,25.98,28.42,25.98,28.27,000,28.27

2009-09-30,25.19,26.45,24.76,25.61,000,25.61

2009-09-29,24.88,25.28,24.54,25.19,000,25.19

2009-09-28,26.26,26.40,24.85,24.88,000,24.88

2009-09-25,25.18,26.34,24.81,25.61,000,25.61

2009-09-24,23.67,25.37,23.44,24.95,000,24.95

2009-09-23,22.90,23.69,22.19,23.49,000,23.49

2009-09-22,23.81,23.98,23.06,23.08,000,23.08

2009-09-21,25.34,25.51,23.71,24.06,000,24.06

2009-09-18,23.65,24.43,23.14,23.92,000,23.92

2009-09-17,23.99,24.07,22.79,23.65,000,23.65

2009-09-16,23.29,23.92,22.78,23.69,000,23.69

2009-09-15,23.90,24.27,23.07,23.42,000,23.42

2009-09-14,25.39,25.39,23.32,23.86,000,23.86

2009-09-11,23.49,24.33,22.48,24.15,000,24.15

2009-09-10,24.40,24.76,22.82,23.55,000,23.55

2009-09-09,25.66,25.93,24.23,24.32,000,24.32

2009-09-08,25.26,26.15,25.26,25.62,000,25.62

2009-09-04,26.98,26.98,24.86,25.26,000,25.26

2009-09-03,28.90,28.90,26.98,27.10,000,27.10

2009-09-02,29.14,29.57,28.41,28.90,000,28.90

2009-09-01,26.01,29.23,26.00,29.15,000,29.15

2009-08-31,24.76,27.01,24.76,26.01,000,26.01

2009-08-28,24.44,25.50,24.28,24.76,000,24.76

2009-08-27,25.13,25.89,24.43,24.68,000,24.68

2009-08-26,24.91,25.56,24.69,24.95,000,24.95

2009-08-25,25.13,25.13,22.58,24.92,000,24.92

2009-08-24,25.01,25.70,25.01,25.14,000,25.14

2009-08-21,24.49,25.06,23.91,25.01,000,25.01

2009-08-20,26.45,26.45,24.75,25.09,000,25.09

2009-08-19,28.08,28.14,26.14,26.26,000,26.26

2009-08-18,27.89,27.89,26.08,26.18,000,26.18

2009-08-17,24.27,28.39,24.27,27.89,000,27.89

2009-08-14,24.77,25.94,24.26,24.27,000,24.27

2009-08-13,25.34,26.15,24.71,24.71,000,24.71

2009-08-12,25.99,26.50,25.11,25.45,000,25.45

2009-08-11,24.98,26.98,24.98,25.99,000,25.99

2009-08-10,24.76,25.82,24.76,24.99,000,24.99

2009-08-07,24.71,24.95,23.98,24.76,000,24.76

2009-08-06,24.90,26.15,24.47,25.67,000,25.67

2009-08-05,24.91,25.85,24.86,24.90,000,24.90

2009-08-04,25.55,26.16,24.89,24.89,000,24.89

2009-08-03,25.92,26.49,25.56,25.56,000,25.56

2009-07-31,25.40,26.22,24.93,25.92,000,25.92

2009-07-30,25.40,25.76,24.85,25.40,000,25.40

2009-07-29,25.47,26.18,25.41,25.61,000,25.61

2009-07-28,24.28,25.61,24.28,25.01,000,25.01

2009-07-27,24.06,24.86,24.02,24.28,000,24.28

2009-07-24,23.87,23.87,23.00,23.09,000,23.09

2009-07-23,23.71,24.05,23.21,23.43,000,23.43

2009-07-22,24.05,24.14,23.24,23.47,000,23.47

2009-07-21,24.28,25.14,23.81,23.87,000,23.87

2009-07-20,25.06,25.42,24.26,24.40,000,24.40

2009-07-17,25.42,25.55,23.88,24.34,000,24.34

2009-07-16,25.96,26.18,24.51,25.42,000,25.42

2009-07-15,25.05,26.06,23.83,25.89,000,25.89

2009-07-14,26.31,26.84,24.99,25.02,000,25.02

2009-07-13,28.36,29.24,25.42,26.31,000,26.31

2009-07-10,29.78,30.34,28.82,29.02,000,29.02

2009-07-09,30.23,30.49,29.28,29.78,000,29.78

2009-07-08,30.85,33.05,30.43,31.30,000,31.30

2009-07-07,29.00,30.94,28.90,30.85,000,30.85

2009-07-06,30.32,30.60,28.99,29.00,000,29.00

2009-07-02,26.22,28.62,26.22,27.95,000,27.95

2009-07-01,25.73,26.31,24.80,26.22,000,26.22

2009-06-30,25.36,27.38,25.02,26.35,000,26.35

2009-06-29,25.93,27.18,25.29,25.35,000,25.35

2009-06-26,27.09,27.22,25.76,25.93,000,25.93

2009-06-25,29.45,29.56,26.30,26.36,000,26.36

2009-06-24,30.58,30.58,28.79,29.05,000,29.05

2009-06-23,31.30,31.54,27.83,30.58,000,30.58

2009-06-22,30.40,32.05,30.30,31.17,000,31.17

2009-06-19,29.16,29.32,27.56,27.99,000,27.99

2009-06-18,31.54,31.54,29.60,30.03,000,30.03

2009-06-17,31.19,32.77,30.64,31.54,000,31.54

2009-06-16,30.81,32.75,30.07,32.68,000,32.68

2009-06-15,29.70,31.09,29.64,30.81,000,30.81

2009-06-12,28.08,28.50,27.73,28.15,000,28.15

2009-06-11,27.36,28.11,26.81,28.11,000,28.11

2009-06-10,26.90,29.74,26.90,28.46,000,28.46

2009-06-09,29.77,29.77,27.79,28.27,000,28.27

2009-06-08,30.84,31.82,26.41,29.77,000,29.77

2009-06-05,29.39,30.81,28.85,29.62,000,29.62

2009-06-04,31.02,31.02,29.92,30.18,000,30.18

2009-06-03,29.62,31.79,29.62,31.02,000,31.02

2009-06-02,30.04,30.13,28.30,29.63,000,29.63

2009-06-01,28.70,30.05,28.45,30.04,000,30.04

2009-05-29,31.67,31.67,28.85,28.92,000,28.92

2009-05-28,31.54,33.32,31.10,31.67,000,31.67

2009-05-27,30.80,32.53,29.62,32.36,000,32.36

2009-05-26,34.57,34.57,30.38,30.62,000,30.62

2009-05-22,31.36,32.71,30.57,32.63,000,32.63

2009-05-21,29.03,32.77,29.03,31.35,000,31.35

2009-05-20,27.47,29.16,26.57,29.03,000,29.03

2009-05-19,30.23,30.32,28.35,28.80,000,28.80

2009-05-18,32.91,32.91,30.00,30.24,000,30.24

2009-05-15,31.36,33.61,30.59,33.12,000,33.12

2009-05-14,33.65,33.96,31.32,31.37,000,31.37

2009-05-13,32.97,33.99,32.56,33.65,000,33.65

2009-05-12,32.68,33.29,31.57,31.80,000,31.80

2009-05-11,32.05,34.08,32.05,32.87,000,32.87

2009-05-08,32.36,32.72,31.19,32.05,000,32.05

2009-05-07,32.10,34.56,31.91,33.44,000,33.44

2009-05-06,33.36,33.70,32.43,32.45,000,32.45

2009-05-05,34.54,35.14,33.36,33.36,000,33.36

2009-05-04,35.30,36.24,34.31,34.53,000,34.53

2009-05-01,36.50,36.88,34.88,35.30,000,35.30

2009-04-30,36.09,36.71,34.50,36.50,000,36.50

2009-04-29,37.95,37.95,35.37,36.08,000,36.08

2009-04-28,39.43,39.64,37.42,37.95,000,37.95

2009-04-27,39.46,39.52,37.97,38.32,000,38.32

2009-04-24,36.86,37.53,36.37,36.82,000,36.82

2009-04-23,38.10,38.52,37.01,37.15,000,37.15

2009-04-22,37.14,38.19,36.01,38.10,000,38.10

2009-04-21,40.27,40.29,36.95,37.14,000,37.14

2009-04-20,33.94,39.58,33.94,39.18,000,39.18

2009-04-17,35.36,35.52,33.68,33.94,000,33.94

2009-04-16,36.04,36.80,34.88,35.79,000,35.79

2009-04-15,37.85,38.06,36.10,36.17,000,36.17

2009-04-14,37.95,38.50,36.88,37.67,000,37.67

2009-04-13,38.32,38.91,37.51,37.81,000,37.81

2009-04-09,37.22,37.74,36.53,36.53,000,36.53

2009-04-08,40.39,40.86,38.70,38.85,000,38.85

2009-04-07,41.48,42.50,40.36,40.39,000,40.39

2009-04-06,41.96,43.02,40.83,40.93,000,40.93

2009-04-03,42.03,42.03,39.64,39.70,000,39.70

2009-04-02,42.28,42.68,40.30,42.04,000,42.04

2009-04-01,45.42,45.60,42.26,42.28,000,42.28

2009-03-31,45.54,45.54,42.27,44.14,000,44.14

2009-03-30,44.86,46.28,44.86,45.54,000,45.54

2009-03-27,40.36,42.13,40.36,41.04,000,41.04

2009-03-26,42.25,42.25,40.17,40.36,000,40.36

2009-03-25,42.35,44.20,40.81,42.25,000,42.25

2009-03-24,43.24,44.00,41.63,42.93,000,42.93

2009-03-23,45.89,45.89,41.27,43.23,000,43.23

2009-03-20,43.60,47.63,43.07,45.89,000,45.89

2009-03-19,40.06,44.17,38.79,43.68,000,43.68

2009-03-18,41.14,42.39,38.98,40.06,000,40.06

2009-03-17,44.23,44.59,40.74,40.80,000,40.80

2009-03-16,42.36,44.23,42.36,43.74,000,43.74

2009-03-13,40.99,43.52,40.03,42.36,000,42.36

2009-03-12,43.53,43.98,40.75,41.18,000,41.18

2009-03-11,43.35,44.26,42.36,43.61,000,43.61

2009-03-10,49.68,49.68,43.88,44.37,000,44.37

2009-03-09,49.35,51.34,48.40,49.68,000,49.68

2009-03-06,50.17,51.95,47.65,49.33,000,49.33

2009-03-05,47.56,51.95,46.98,50.17,000,50.17

2009-03-04,48.02,48.83,45.02,47.56,000,47.56

2009-03-03,52.65,52.76,48.50,50.93,000,50.93

2009-03-02,49.96,53.25,48.35,52.65,000,52.65

2009-02-27,44.66,47.34,44.46,46.35,000,46.35

2009-02-26,43.75,45.33,41.91,44.66,000,44.66

2009-02-25,45.73,47.23,42.84,44.67,000,44.67

2009-02-24,52.50,52.56,44.28,45.49,000,45.49

2009-02-23,49.30,53.16,48.97,52.62,000,52.62

2009-02-20,47.08,52.04,42.02,49.30,000,49.30

2009-02-19,48.54,48.54,44.81,47.08,000,47.08

2009-02-18,48.66,50.29,46.00,48.46,000,48.46

2009-02-17,48.14,51.18,46.96,48.66,000,48.66

2009-02-13,41.60,43.02,40.73,42.93,000,42.93

2009-02-12,44.52,48.63,41.21,41.25,000,41.25

2009-02-11,46.67,46.67,44.50,44.53,000,44.53

2009-02-10,45.14,48.12,44.18,46.67,000,46.67

2009-02-09,45.40,45.45,43.04,43.64,000,43.64

2009-02-06,43.71,43.71,41.20,43.37,000,43.37

2009-02-05,43.83,46.23,42.32,43.73,000,43.73

2009-02-04,43.06,44.52,41.39,43.85,000,43.85

2009-02-03,45.52,45.52,42.43,43.06,000,43.06

2009-02-02,49.42,49.54,45.26,45.52,000,45.52

2009-01-30,42.63,45.53,42.09,44.84,000,44.84

2009-01-29,41.34,43.03,41.12,42.63,000,42.63

2009-01-28,42.25,42.25,33.76,39.66,000,39.66

2009-01-27,45.11,45.93,42.20,42.25,000,42.25

2009-01-26,47.89,47.93,44.29,45.69,000,45.69

2009-01-23,50.39,51.11,46.43,47.27,000,47.27

2009-01-22,50.65,51.76,46.51,47.29,000,47.29

2009-01-21,51.52,54.12,46.15,46.42,000,46.42

2009-01-20,50.12,57.36,49.27,56.65,000,56.65

2009-01-16,51.00,51.00,45.96,46.11,000,46.11

2009-01-15,49.14,55.16,49.14,51.00,000,51.00

2009-01-14,46.24,51.55,46.14,49.14,000,49.14

2009-01-13,45.84,47.08,43.23,43.27,000,43.27

2009-01-12,42.06,46.62,41.94,45.84,000,45.84

2009-01-09,41.18,43.13,41.05,42.82,000,42.82

2009-01-08,43.38,44.60,42.56,42.56,000,42.56

2009-01-07,40.29,43.82,40.12,43.39,000,43.39

2009-01-06,38.06,39.33,37.34,38.56,000,38.56

2009-01-05,39.24,40.22,38.30,39.08,000,39.08

2009-01-02,39.58,39.82,36.88,39.19,000,39.19

2008-12-31,41.63,41.63,37.96,40.00,000,40.00

2008-12-30,43.99,44.29,41.63,41.63,000,41.63

2008-12-29,43.35,46.24,42.16,43.90,000,43.90

2008-12-26,44.27,44.36,42.92,43.38,000,43.38

2008-12-24,45.02,45.02,44.15,44.21,000,44.21

2008-12-23,43.19,45.39,41.68,45.02,000,45.02

2008-12-22,44.93,46.69,42.75,44.56,000,44.56

2008-12-19,46.01,46.01,41.29,44.93,000,44.93

2008-12-18,49.84,49.84,44.50,47.34,000,47.34

2008-12-17,52.00,52.19,49.36,49.84,000,49.84

2008-12-16,56.76,56.76,50.91,52.37,000,52.37

2008-12-15,55.68,58.49,55.68,56.76,000,56.76

2008-12-12,55.78,58.84,54.26,54.28,000,54.28

2008-12-11,55.08,56.44,52.94,55.78,000,55.78

2008-12-10,58.91,58.91,53.79,55.73,000,55.73

2008-12-09,59.48,59.57,56.37,58.91,000,58.91

2008-12-08,58.86,59.87,57.35,58.49,000,58.49

2008-12-05,63.64,66.54,59.26,59.93,000,59.93

2008-12-04,62.19,65.08,60.21,63.64,000,63.64

2008-12-03,62.98,65.37,60.18,60.72,000,60.72

2008-12-02,66.68,67.01,62.31,62.98,000,62.98

2008-12-01,60.47,68.60,60.36,68.51,000,68.51

2008-11-28,56.02,56.82,50.50,55.28,000,55.28

2008-11-26,60.90,62.50,54.62,54.92,000,54.92

2008-11-25,64.76,65.49,60.25,60.90,000,60.90

2008-11-24,71.19,71.35,61.81,64.70,000,64.70

2008-11-21,80.74,80.74,71.63,72.67,000,72.67

2008-11-20,74.26,81.48,72.76,80.86,000,80.86

2008-11-19,68.46,75.00,67.34,74.26,000,74.26

2008-11-18,70.09,73.13,67.18,67.64,000,67.64

2008-11-17,69.57,69.59,65.10,69.15,000,69.15

2008-11-14,62.60,66.31,59.75,66.31,000,66.31

2008-11-13,66.45,69.99,58.66,59.83,000,59.83

2008-11-12,61.52,67.19,61.52,66.46,000,66.46

2008-11-11,59.98,64.73,58.58,61.44,000,61.44

2008-11-10,56.09,62.09,54.63,59.98,000,59.98

2008-11-07,63.68,63.68,56.03,56.10,000,56.10

2008-11-06,56.71,64.78,55.60,63.68,000,63.68

2008-11-05,47.73,55.62,46.87,54.56,000,54.56

2008-11-04,53.68,53.68,44.25,47.73,000,47.73

2008-11-03,60.17,60.77,53.63,53.68,000,53.68

2008-10-31,62.93,65.85,56.73,59.89,000,59.89

2008-10-30,69.83,69.83,62.67,62.90,000,62.90

2008-10-29,66.96,71.14,62.72,69.96,000,69.96

2008-10-28,73.30,78.98,65.66,66.96,000,66.96

2008-10-27,79.13,81.65,65.90,80.06,000,80.06

2008-10-24,67.80,89.53,67.80,79.13,000,79.13

2008-10-23,68.03,79.43,51.83,67.80,000,67.80

2008-10-22,53.00,80.64,53.00,69.65,000,69.65

2008-10-21,52.95,56.37,50.91,53.11,000,53.11

2008-10-20,70.40,70.40,52.70,52.97,000,52.97

2008-10-17,67.65,74.48,59.82,70.33,000,70.33

2008-10-16,69.21,81.17,66.51,67.61,000,67.61

2008-10-15,55.69,69.47,55.69,69.25,000,69.25

2008-10-14,55.10,59.81,47.29,55.13,000,55.13

2008-10-13,69.95,71.42,54.69,54.99,000,54.99

2008-10-10,65.85,76.94,59.96,69.95,000,69.95

2008-10-09,57.57,64.92,52.54,63.92,000,63.92

2008-10-08,53.68,59.06,51.90,57.53,000,57.53

2008-10-07,52.05,54.19,47.03,53.68,000,53.68

2008-10-06,45.12,58.24,45.12,52.05,000,52.05

2008-10-03,45.22,45.52,41.51,45.14,000,45.14

2008-10-02,39.82,46.48,39.82,45.26,000,45.26

2008-10-01,39.39,42.38,39.39,39.81,000,39.81

2008-09-30,43.77,43.80,38.86,39.39,000,39.39

2008-09-29,36.92,48.40,36.92,46.72,000,46.72

2008-09-26,32.82,36.40,32.82,34.74,000,34.74

2008-09-25,35.19,35.19,32.45,32.82,000,32.82

2008-09-24,35.70,36.71,34.16,35.19,000,35.19

2008-09-23,33.85,36.08,32.63,35.72,000,35.72

2008-09-22,32.40,34.22,30.81,33.85,000,33.85

2008-09-19,33.07,33.08,27.95,32.07,000,32.07

2008-09-18,36.10,42.16,33.10,33.10,000,33.10

2008-09-17,30.25,36.40,30.25,36.22,000,36.22

2008-09-16,31.70,33.70,30.24,30.30,000,30.30

2008-09-15,25.66,31.87,25.66,31.70,000,31.70

2008-09-12,24.80,26.67,24.80,25.66,000,25.66

2008-09-11,25.38,26.25,24.39,24.39,000,24.39

2008-09-10,25.47,25.48,23.80,24.52,000,24.52

2008-09-09,22.69,25.68,22.58,25.47,000,25.47

2008-09-08,22.22,24.06,22.12,22.64,000,22.64

2008-09-05,24.54,24.71,22.97,23.06,000,23.06

2008-09-04,22.02,24.15,21.91,24.03,000,24.03

2008-09-03,21.99,22.30,21.39,21.43,000,21.43

2008-09-02,20.65,22.30,20.47,21.99,000,21.99

2008-08-29,19.43,20.71,19.43,20.65,000,20.65