jqwidgets-framework

6/29/2010,19,25,17.54,23.89,18766300,23.89 6/30/2010,25.79,30.42,23.3,23.83,17187100,23.83 7/1/2010,25,25.92,20.27,21.96,8218800,21.96 7/2/2010,23,23.1,18.71,19.2,5139800,19.2 7/6/2010,20,20,15.83,16.11,6866900,16.11 7/7/2010,16.4,16.63,14.98,15.8,6921700,15.8 7/8/2010,16.14,17.52,15.57,17.46,7711400,17.46 7/9/2010,17.58,17.9,16.55,17.4,4050600,17.4 7/12/2010,17.95,18.07,17,17.05,2202500,17.05 7/13/2010,17.39,18.64,16.9,18.14,2680100,18.14 7/14/2010,17.94,20.15,17.76,19.84,4195200,19.84 7/15/2010,19.94,21.5,19,19.89,3739800,19.89 7/16/2010,20.7,21.3,20.05,20.64,2621300,20.64 7/19/2010,21.37,22.25,20.92,21.91,2486500,21.91 7/20/2010,21.85,21.85,20.05,20.3,1825300,20.3 7/21/2010,20.66,20.9,19.5,20.22,1252500,20.22 7/22/2010,20.5,21.25,20.37,21,957800,21 7/23/2010,21.19,21.56,21.06,21.29,653600,21.29 7/26/2010,21.5,21.5,20.3,20.95,922200,20.95 7/27/2010,20.91,21.18,20.26,20.55,619700,20.55 7/28/2010,20.55,20.9,20.51,20.72,467200,20.72 7/29/2010,20.77,20.88,20,20.35,616000,20.35 7/30/2010,20.2,20.44,19.55,19.94,426900,19.94 8/2/2010,20.5,20.97,20.33,20.92,718100,20.92 8/3/2010,21,21.95,20.82,21.95,1230500,21.95 8/4/2010,21.95,22.18,20.85,21.26,913000,21.26 8/5/2010,21.54,21.55,20.05,20.45,796200,20.45 8/6/2010,20.1,20.16,19.52,19.59,741900,19.59 8/9/2010,19.9,19.98,19.45,19.6,812700,19.6 8/10/2010,19.65,19.65,18.82,19.03,1281300,19.03 8/11/2010,18.69,18.88,17.85,17.9,797600,17.9 8/12/2010,17.8,17.9,17.39,17.6,691000,17.6 8/13/2010,18.18,18.45,17.66,18.32,634000,18.32 8/16/2010,18.45,18.8,18.26,18.78,485800,18.78 8/17/2010,18.96,19.4,18.78,19.15,447900,19.15 8/18/2010,19.59,19.59,18.6,18.77,601300,18.77 8/19/2010,18.54,19.25,18.33,18.79,579100,18.79 8/20/2010,18.65,19.11,18.51,19.1,296000,19.1 8/23/2010,19.09,20.39,19,20.13,1088100,20.13 8/24/2010,19.25,19.71,18.95,19.2,673100,19.2 8/25/2010,19.16,19.98,18.56,19.9,503300,19.9 8/26/2010,19.89,20.27,19.6,19.75,433800,19.75 8/27/2010,19.75,19.87,19.5,19.7,379600,19.7 8/30/2010,19.7,20.19,19.61,19.87,732800,19.87 8/31/2010,19.66,19.79,19.33,19.48,201100,19.48 9/1/2010,19.62,20.69,19.6,20.45,494900,20.45 9/2/2010,20.37,21.24,20.31,21.06,487100,21.06 9/3/2010,20.87,21.3,20.66,21.05,434600,21.05 9/7/2010,20.61,21,20.5,20.54,243400,20.54 9/8/2010,20.66,20.95,20.6,20.9,288400,20.9 9/9/2010,21,21.05,20.69,20.71,376200,20.71 9/10/2010,20.75,20.93,19.76,20.17,386600,20.17 9/13/2010,20.89,20.9,20.5,20.72,360800,20.72 9/14/2010,20.54,21.6,20.53,21.12,654700,21.12 9/15/2010,20.98,22,20.79,21.98,684600,21.98 9/16/2010,22.15,23.16,20.84,20.94,2684500,20.94 9/17/2010,21.02,21.32,19.8,20.23,1198500,20.23 9/20/2010,20.67,21.35,20.16,21.06,947500,21.06 9/21/2010,20.89,21.55,20.67,20.77,796000,20.77 9/22/2010,20.87,20.95,19.8,19.87,962900,19.87 9/23/2010,19.89,20.14,19.5,19.56,668100,19.56 9/24/2010,19.95,20.19,19.65,20.1,578900,20.1 9/27/2010,20.4,20.81,20.05,20.53,418600,20.53 9/28/2010,21.04,21.49,20.76,21.4,1214500,21.4 9/29/2010,21.19,22.03,21.13,21.98,1969300,21.98 9/30/2010,22,22.15,20.19,20.41,2195800,20.41 10/1/2010,20.69,20.75,20.31,20.6,597700,20.6 10/4/2010,20.43,21.17,20.3,20.99,643600,20.99 10/5/2010,21.15,21.28,21.01,21.12,332000,21.12 10/6/2010,21.06,21.26,20.32,20.46,313400,20.46 10/7/2010,20.57,20.64,20.34,20.43,141000,20.43 10/8/2010,20.43,20.79,20.39,20.43,267800,20.43 10/11/2010,20.44,20.7,20.07,20.24,171200,20.24 10/12/2010,20.2,20.28,20.03,20.24,244000,20.24 10/13/2010,20.64,20.85,20.36,20.54,318200,20.54 10/14/2010,21,21.03,20.4,20.75,294800,20.75 10/15/2010,20.89,20.9,20.25,20.54,284700,20.54 10/18/2010,20.52,20.64,20.22,20.23,162800,20.23 10/19/2010,20.2,20.41,20,20.05,245200,20.05 10/20/2010,20.16,20.69,20.04,20.65,312500,20.65 10/21/2010,20.61,20.95,20.45,20.75,417100,20.75 10/22/2010,20.68,20.93,20.55,20.72,161100,20.72 10/25/2010,20.94,20.98,20.73,20.85,118500,20.85 10/26/2010,20.8,21.87,20.51,21.36,660900,21.36 10/27/2010,21.25,21.38,20.65,21,356500,21 10/28/2010,21.39,21.5,20.96,21.19,224200,21.19 10/29/2010,21.14,21.85,21.05,21.84,280600,21.84 11/1/2010,21.94,22.75,21.31,21.41,455800,21.41 11/2/2010,21.68,21.88,21.05,21.25,322500,21.25 11/3/2010,21.28,22.5,21.16,21.77,372600,21.77 11/4/2010,22.6,25.33,22.15,24.9,1874000,24.9 11/5/2010,24.87,24.97,23.72,24.44,1011000,24.44 11/8/2010,24.5,25,24.03,24.98,509500,24.98 11/9/2010,25,25.69,24.05,24.63,956400,24.63 11/10/2010,24.48,29.97,24.05,29.36,3060500,29.36 11/11/2010,28.6,29.1,27.33,28.04,1945300,28.04 11/12/2010,28.25,30.5,28.07,29.84,2729100,29.84 11/15/2010,30.22,32.94,30.22,30.8,2622900,30.8 11/16/2010,31,31.4,28.42,29.67,1347600,29.67 11/17/2010,30.2,30.75,28.61,29.49,750000,29.49 11/18/2010,30.67,30.74,28.92,29.89,956100,29.89 11/19/2010,30.16,31.37,29.7,30.99,1150500,30.99 11/22/2010,31.57,33.45,31.5,33.4,1529700,33.4 11/23/2010,33.29,35.68,32.19,34.57,1577800,34.57 11/24/2010,35.27,35.97,34.33,35.47,1425000,35.47 11/26/2010,35.6,36,34.75,35.32,350600,35.32 11/29/2010,35.41,35.95,33.33,34.33,1145600,34.33 11/30/2010,33.74,35.33,33.41,35.33,2222600,35.33 12/1/2010,35.87,36.42,33.45,34.35,1299200,34.35 12/2/2010,34.01,34.3,31.2,32.35,2007000,32.35 12/3/2010,32.01,32.25,30.87,31.49,1160100,31.49 12/6/2010,31.35,31.45,29.56,30.31,1274400,30.31 12/7/2010,30.49,32.4,30.05,31.56,1311300,31.56 12/8/2010,32.48,32.49,31.52,32.37,660000,32.37 12/9/2010,32.51,32.72,31.65,32.05,406000,32.05 12/10/2010,32.05,32.92,31.13,31.52,429400,31.52 12/13/2010,31.64,31.77,30.4,30.55,410400,30.55 12/14/2010,30.29,30.39,27.76,28.53,1765700,28.53 12/15/2010,28.67,29.97,28.53,29.6,742900,29.6 12/16/2010,30,30.91,29.65,30.81,790100,30.81 12/17/2010,31.34,31.54,30.71,31.36,813000,31.36 12/20/2010,31.64,32.19,31.26,31.7,523400,31.7 12/21/2010,31.8,32.69,31.71,32.26,777700,32.26 12/22/2010,32.25,32.86,31.7,32.63,833300,32.63 12/23/2010,31.26,32.48,29.92,30.09,1552600,30.09 12/27/2010,28.02,28.58,25.06,25.55,9301900,25.55 12/28/2010,25.85,26.75,25,26.41,4056300,26.41 12/29/2010,27.03,28.01,26.5,27.73,3319200,27.73 12/30/2010,27.7,27.9,26.38,26.5,2041100,26.5 12/31/2010,26.57,27.25,26.5,26.63,1417900,26.63 1/3/2011,26.84,27,25.9,26.62,1283000,26.62 1/4/2011,26.66,26.95,26.02,26.67,1187400,26.67 1/5/2011,26.48,26.9,26.19,26.83,1446700,26.83 1/6/2011,26.83,28,26.81,27.88,2061200,27.88 1/7/2011,28,28.58,27.9,28.24,2247900,28.24 1/10/2011,28.17,28.68,28.05,28.45,1342700,28.45 1/11/2011,28.59,28.71,26.92,26.96,1710200,26.96 1/12/2011,27.01,27.4,26.52,26.96,964400,26.96 1/13/2011,26.96,26.97,26.16,26.22,723600,26.22 1/14/2011,26.15,26.58,25.61,25.75,1192000,25.75 1/18/2011,25.48,25.64,24.75,25.64,1621700,25.64 1/19/2011,25.27,25.47,23.75,24.03,2371500,24.03 1/20/2011,24.03,24.45,22.37,22.62,2279900,22.62 1/21/2011,23.12,23.59,22.71,23.04,1217000,23.04 1/24/2011,23.53,24.81,23.23,24.49,1645100,24.49 1/25/2011,24.65,24.89,24.02,24.68,1271500,24.68 1/26/2011,24.71,24.88,24.1,24.75,1079900,24.75 1/27/2011,24.74,25.08,24.53,24.92,895700,24.92 1/28/2011,24.88,24.88,23.75,24.01,1048400,24.01 1/31/2011,24.05,24.12,23.5,24.1,830300,24.1 2/1/2011,24.31,24.73,23.54,23.91,707800,23.91 2/2/2011,24.16,24.18,23.67,23.94,569500,23.94 2/3/2011,23.82,23.9,23.15,23.63,512000,23.63 2/4/2011,23.44,23.67,23.22,23.46,544000,23.46 2/7/2011,23.26,23.26,22.88,23.07,895100,23.07 2/8/2011,23.78,25.25,23,24.49,3504900,24.49 2/9/2011,24.13,24.18,22.79,23.21,2635600,23.21 2/10/2011,23.26,23.64,22.81,23.22,836100,23.22 2/11/2011,23.25,23.75,22.94,23.25,634500,23.25 2/14/2011,23.64,24.14,23.05,23.08,1283100,23.08 2/15/2011,23.01,23.17,22.56,22.84,953700,22.84 2/16/2011,23.1,24.97,23.07,24.73,4115100,24.73 2/17/2011,24.63,25.49,23.55,23.6,2618400,23.6 2/18/2011,23.33,23.49,22.96,23.18,2370700,23.18 2/22/2011,22.88,23,21.78,21.87,2064600,21.87 2/23/2011,22.18,22.5,21.11,21.83,1605600,21.83 2/24/2011,21.78,22.58,21.5,22.53,1055300,22.53 2/25/2011,22.81,23.85,22.69,23.61,1346300,23.61 2/28/2011,23.74,24.1,23.5,23.89,1051200,23.89 3/1/2011,24.05,24.32,23.7,23.94,1106400,23.94 3/2/2011,23.82,24.28,23.73,24.02,663300,24.02 3/3/2011,24.48,24.79,24.06,24.36,640200,24.36 3/4/2011,24.48,24.99,23.78,24.95,1580100,24.95 3/7/2011,24.93,25.4,24.7,24.94,2033600,24.94 3/8/2011,24.6,24.96,24,24.66,1399900,24.66 3/9/2011,24.66,24.99,24.27,24.72,924800,24.72 3/10/2011,24.44,24.49,23.73,24.01,1017000,24.01 3/11/2011,23.85,24.25,23.53,24.07,930800,24.07 3/14/2011,23.82,24,23.2,23.25,1166000,23.25 3/15/2011,22.2,22.96,21.8,22.95,1318800,22.95 3/16/2011,22.86,23.25,22.69,22.82,1169700,22.82 3/17/2011,23.24,23.43,22.64,22.81,922600,22.81 3/18/2011,23.19,23.19,22.51,22.96,687900,22.96 3/21/2011,23.05,23.05,22.54,22.73,411700,22.73 3/22/2011,22.73,22.86,22,22.19,582900,22.19 3/23/2011,22.11,22.27,21.77,22.21,422800,22.21 3/24/2011,22.14,22.38,21.98,22.33,462200,22.33 3/25/2011,22.43,23,22.4,22.75,568000,22.75 3/28/2011,22.7,23.54,22.55,23.25,1058100,23.25 3/29/2011,23.3,24,23.21,23.92,755400,23.92 3/30/2011,24.11,24.49,23.01,23.71,1223300,23.71 3/31/2011,26.55,28.71,26.5,27.75,11517800,27.75 4/1/2011,27.45,28.18,26.57,26.66,2864800,26.66 4/4/2011,26.83,27,25.23,25.83,2609300,25.83 4/5/2011,25.9,27,25.69,26.7,3180900,26.7 4/6/2011,26.99,27.01,25.8,26.49,1288300,26.49 4/7/2011,26.85,27.94,26.45,27.24,2810300,27.24 4/8/2011,27.58,27.6,26.36,26.49,1946400,26.49 4/11/2011,26.47,26.53,25.02,25.27,1369400,25.27 4/12/2011,25.08,25.21,24.3,24.65,1357400,24.65 4/13/2011,25.13,25.69,24.81,24.93,1211500,24.93 4/14/2011,24.87,25.28,24.2,25.14,983400,25.14 4/15/2011,25.65,26.18,25.41,25.58,943500,25.58 4/18/2011,25.13,25.62,24.36,25.03,1033900,25.03 4/19/2011,25.26,25.26,24.65,25.16,548700,25.16 4/20/2011,25.7,26.09,25.3,25.75,837200,25.75 4/21/2011,25.85,26.98,25.59,26.74,1386100,26.74 4/25/2011,26.7,26.73,25.97,26.39,800900,26.39 4/26/2011,26.66,27.25,26.31,26.93,1400000,26.93 4/27/2011,26.93,27.36,26.63,27.08,996900,27.08 4/28/2011,27.07,27.69,26.72,27.66,1600000,27.66 4/29/2011,27.69,27.87,27.42,27.6,726000,27.6 5/2/2011,27.6,27.8,27.06,27.45,784600,27.45 5/3/2011,27.38,27.39,26.5,26.87,913900,26.87 5/4/2011,26.78,27,25.75,26.69,1044500,26.69 5/5/2011,27.2,27.44,26.17,26.44,1218500,26.44 5/6/2011,26.9,27.7,26.62,27.12,981700,27.12 5/9/2011,27,28,26.85,27.91,916400,27.91 5/10/2011,28.24,28.95,27.91,28.33,1535300,28.33 5/11/2011,28.2,28.3,26.92,27.07,962500,27.07 5/12/2011,27.07,27.74,26.65,27.67,628000,27.67 5/13/2011,28,28.19,27.3,27.55,661500,27.55 5/16/2011,27.99,27.99,26.55,26.6,755700,26.6 5/17/2011,27,27,25.72,25.96,1234200,25.96 5/18/2011,26.1,26.47,25.52,26.35,729500,26.35 5/19/2011,27.03,28.44,26.6,28.2,2655100,28.2 5/20/2011,28.26,28.28,27.35,27.97,842500,27.97 5/23/2011,27.62,27.62,26.62,26.82,863600,26.82 5/24/2011,27.02,27.5,26.6,26.72,613700,26.72 5/25/2011,26.9,29.01,26.17,28.98,4693100,28.98 5/26/2011,28.82,29.76,28.1,29.48,3336900,29.48 5/27/2011,29.54,29.67,28.82,29.55,1687100,29.55 5/31/2011,29.69,30.28,29.55,30.14,3290500,30.14 6/1/2011,30,30.1,28.38,28.52,1529900,28.52 6/2/2011,28.52,29.32,28.51,28.76,986300,28.76 6/3/2011,29.95,31.5,29.5,30.13,6209200,30.13 6/6/2011,30.1,30.13,28.26,28.7,2331100,28.7 6/7/2011,28.94,29.39,28.26,28.37,1222100,28.37 6/8/2011,28.44,28.6,27.02,27.12,1695900,27.12 6/9/2011,27.43,28.1,27.1,27.62,1603200,27.62 6/10/2011,27.52,28.3,27.35,27.86,1566600,27.86 6/13/2011,28.07,28.88,27.88,28.43,1713400,28.43 6/14/2011,28.54,29.7,28.52,28.6,1573400,28.6 6/15/2011,28.44,28.45,27.07,27.32,1345000,27.32 6/16/2011,27.67,28,25.74,26.5,1842200,26.5 6/17/2011,26.87,27.7,26.14,26.5,1714000,26.5 6/20/2011,26.29,26.46,25.5,26.01,1537800,26.01 6/21/2011,26.24,27.73,26,27.53,1496000,27.53 6/22/2011,27.37,28.25,27.1,27.21,1475600,27.21 6/23/2011,27.2,27.72,26.21,27.71,1170000,27.71 6/24/2011,27.64,27.97,27.26,27.57,3608500,27.57 6/27/2011,27.73,28.28,27.31,27.46,1809400,27.46 6/28/2011,27.79,28.25,27.67,28.11,889200,28.11 6/29/2011,28.5,29.09,28.07,28.29,1461800,28.29 6/30/2011,28.5,29.33,28.4,29.13,946700,29.13 7/1/2011,29.07,29.6,28.8,29.02,854900,29.02 7/5/2011,29.02,29.52,28.71,29.14,996000,29.14 7/6/2011,29.14,29.14,28.55,28.96,926900,28.96 7/7/2011,29.14,30,29.01,29.73,1327900,29.73 7/8/2011,29.89,29.89,28.59,28.81,1240600,28.81 7/11/2011,28.4,28.53,28,28.35,975800,28.35 7/12/2011,28.37,29.09,28,28.17,1045400,28.17 7/13/2011,28.43,29.03,27.9,28.64,1066000,28.64 7/14/2011,28.53,28.96,27.25,27.61,1159000,27.61 7/15/2011,27.79,27.83,27.4,27.58,709000,27.58 7/18/2011,27.34,27.45,26.63,27.23,851900,27.23 7/19/2011,27.58,28.11,27.54,27.89,1026100,27.89 7/20/2011,28,30.44,27.8,28.69,3048300,28.69 7/21/2011,28.91,29.16,28.1,28.7,1011500,28.7 7/22/2011,28.7,29.54,28.55,29.29,583500,29.29 7/25/2011,29.01,29.25,28.44,28.49,673300,28.49 7/26/2011,28.31,28.77,27.97,28,760600,28 7/27/2011,28.5,28.5,27.51,27.64,958500,27.64 7/28/2011,27.6,28.55,27.54,28.17,938700,28.17 7/29/2011,27.8,28.4,27.5,28.17,948200,28.17 8/1/2011,28.67,28.98,28.21,28.77,1164900,28.77 8/2/2011,28.69,29.2,27.27,27.34,1549400,27.34 8/3/2011,27.5,27.83,26.34,27.2,1794500,27.2 8/4/2011,26.51,26.89,24.67,24.75,3064500,24.75 8/5/2011,24.99,25.38,22.83,24.24,1964400,24.24 8/8/2011,23.1,24.44,23.1,23.64,2608500,23.64 8/9/2011,24.15,25.45,23.7,25.06,1333400,25.06 8/10/2011,25.44,25.44,23.63,23.82,1564200,23.82 8/11/2011,24.04,25.75,24,25.3,836500,25.3 8/12/2011,25.6,27.14,25.36,26.31,1009100,26.31 8/15/2011,26.62,26.75,25.93,26.23,738600,26.23 8/16/2011,26.13,26.54,25.83,26.1,537700,26.1 8/17/2011,26.39,26.65,25.51,25.83,643700,25.83 8/18/2011,25,25.15,23.47,24.26,1056600,24.26 8/19/2011,23.86,24.22,22,22.3,1375300,22.3 8/22/2011,23.11,23.8,21.68,21.95,986100,21.95 8/23/2011,21.93,23.11,21.5,22.96,869000,22.96 8/24/2011,23.1,23.93,22.83,23.87,684300,23.87 8/25/2011,23.87,23.87,22.9,23.11,679800,23.11 8/26/2011,22.71,23.95,22.07,23.73,761800,23.73 8/29/2011,24.22,24.85,24.02,24.71,803400,24.71 8/30/2011,24.5,24.77,24.09,24.63,366200,24.63 8/31/2011,24.8,25.5,24.28,24.74,823800,24.74 9/1/2011,24.66,24.87,23.84,24,848100,24 9/2/2011,23.66,23.99,22.68,23.07,769900,23.07 9/6/2011,22.5,23.2,22.29,22.94,809800,22.94 9/7/2011,23.39,24,23.28,23.84,459200,23.84 9/8/2011,23.58,24.03,23.28,23.61,505700,23.61 9/9/2011,23.37,23.57,22.55,22.97,669300,22.97 9/12/2011,22.5,23.31,22.45,22.88,566600,22.88 9/13/2011,23.01,24.1,22.75,24.08,726500,24.08 9/14/2011,24.25,24.84,23.79,24.34,830800,24.34 9/15/2011,24.58,24.93,24.33,24.82,562600,24.82 9/16/2011,24.78,25.84,24.49,25.8,1417100,25.8 9/19/2011,24.95,25.81,23.82,25.77,1157400,25.77 9/20/2011,25.98,26.6,25.67,26.01,1180400,26.01 9/21/2011,25.95,26.95,25.7,25.85,987600,25.85 9/22/2011,25.64,26.11,24.88,25.63,775800,25.63 9/23/2011,25.49,26.62,25.35,26.38,1156400,26.38 9/26/2011,26.52,26.52,24.9,25.52,934800,25.52 9/27/2011,26,26.99,25.57,26.19,674500,26.19 9/28/2011,26,26.5,24.51,24.59,723300,24.59 9/29/2011,25.72,25.82,23.55,24.12,929600,24.12 9/30/2011,24.8,24.89,23.49,24.39,1336100,24.39 10/3/2011,24.95,25,23.25,23.73,1023200,23.73 10/4/2011,23.29,24.32,22.93,23.66,1200300,23.66 10/5/2011,24.03,25.84,23.35,25.37,1229500,25.37 10/6/2011,25.37,27.6,25.02,26.96,1769100,26.96 10/7/2011,26.98,27.6,26.05,26.99,1311600,26.99 10/10/2011,27.31,28.18,27,27.88,923500,27.88 10/11/2011,27.51,27.77,27.09,27.61,575700,27.61 10/12/2011,27.25,28,27.2,27.8,1123400,27.8 10/13/2011,27.63,28.47,27.44,27.94,1043500,27.94 10/14/2011,28,28.55,27.26,28.05,1400500,28.05 10/17/2011,27.86,28,27.26,27.42,754500,27.42 10/18/2011,27.3,28.43,26.71,28.34,999700,28.34 10/19/2011,28.02,28.06,27.3,27.57,792900,27.57 10/20/2011,27.44,27.47,27,27.34,999700,27.34 10/21/2011,27.4,28.3,27.01,28.03,1142600,28.03 10/24/2011,27.87,28.89,27.75,28.55,940600,28.55 10/25/2011,28.23,28.86,27.8,28.25,654400,28.25 10/26/2011,28.19,28.37,27.4,27.98,510500,27.98 10/27/2011,28.34,28.95,28.11,28.76,869400,28.76 10/28/2011,28.5,30,28.01,29.87,1264000,29.87 10/31/2011,29.5,29.51,28.75,29.37,1134000,29.37 11/1/2011,28.39,28.92,28,28.88,635200,28.88 11/2/2011,29,29.26,28.25,28.71,875300,28.71 11/3/2011,30,32.49,29.53,32.46,2509700,32.46 11/4/2011,31.46,32.4,30.51,32.31,3032900,32.31 11/7/2011,31.64,32,30.75,31.27,1266300,31.27 11/8/2011,31.37,32,30.72,31.84,1167900,31.84 11/9/2011,30.87,31.49,30.3,30.88,953700,30.88 11/10/2011,30.94,31.5,30.65,31.33,747300,31.33 11/11/2011,31.9,34.5,30.57,33.64,3868300,33.64 11/14/2011,33,33.54,32.62,33.22,1325700,33.22 11/15/2011,32.92,34.4,32.73,33.93,891000,33.93 11/16/2011,33.48,35,33.4,34.94,1833200,34.94 11/17/2011,34.5,34.9,33.19,33.68,1349300,33.68 11/18/2011,33.64,34.11,32.54,32.6,902800,32.6 11/21/2011,32.44,32.44,31.05,31.76,1031600,31.76 11/22/2011,31.76,32.79,31.05,32.07,732600,32.07 11/23/2011,31.76,32.05,31.25,31.45,451800,31.45 11/25/2011,31.55,32.41,31.08,31.66,239600,31.66 11/28/2011,32,33.28,31.81,32.56,681200,32.56 11/29/2011,32.49,33.07,31.63,31.75,591100,31.75 11/30/2011,32.5,32.93,32.22,32.74,760300,32.74 12/1/2011,32.57,33.99,31.98,32.6,1030200,32.6 12/2/2011,32.83,33.69,32.4,33.3,802800,33.3 12/5/2011,33.53,35,33.43,34.42,1160100,34.42 12/6/2011,34.2,34.98,34.03,34.87,951800,34.87 12/7/2011,34.63,34.89,33.8,34.19,674300,34.19 12/8/2011,30.84,31.65,29.61,30.89,3305800,30.89 12/9/2011,30.54,31.12,30.28,31.04,1239500,31.04 12/12/2011,30.44,30.62,30.02,30.41,758700,30.41 12/13/2011,30.57,30.93,28.91,29.45,994100,29.45 12/14/2011,29.5,29.68,28,28.53,1163900,28.53 12/15/2011,28.67,29.17,28.12,28.62,700300,28.62 12/16/2011,28.79,28.93,27.98,28,1029700,28 12/19/2011,28.09,28.5,27.37,27.75,987000,27.75 12/20/2011,28.05,28.45,27.72,27.9,843300,27.9 12/21/2011,27.91,28.07,26.03,27.57,1705500,27.57 12/22/2011,27.6,28.05,27.3,27.77,1009400,27.77 12/23/2011,28,28,27.52,27.9,591400,27.9 12/27/2011,27.66,28.77,27.64,28.57,777500,28.57 12/28/2011,28.99,29.24,28.04,28.51,575200,28.51 12/29/2011,28.59,29.34,28.55,28.73,488200,28.73 12/30/2011,28.49,28.98,28.25,28.56,339800,28.56 1/3/2012,28.94,29.5,27.65,28.08,928100,28.08 1/4/2012,28.21,28.67,27.5,27.71,630100,27.71 1/5/2012,27.76,27.93,26.85,27.12,1005500,27.12 1/6/2012,27.2,27.79,26.41,26.91,986300,26.91 1/9/2012,27,27.49,26.12,27.25,897000,27.25 1/10/2012,27.44,27.76,27.25,27.62,671800,27.62 1/11/2012,27.62,28.38,27.3,28.23,672300,28.23 1/12/2012,28.48,28.62,27.81,28.25,729300,28.25 1/13/2012,28.4,28.5,22.64,22.79,5500400,22.79 1/17/2012,26.62,27.34,26.41,26.6,4651600,26.6 1/18/2012,26.69,26.88,26.25,26.81,1260200,26.81 1/19/2012,27.19,27.74,26.61,26.76,1246300,26.76 1/20/2012,26.9,27,26.4,26.6,662300,26.6 1/23/2012,26.81,27.21,26.6,26.77,594600,26.77 1/24/2012,26.63,27.68,26.44,27.42,858000,27.42 1/25/2012,27.27,28.01,27.05,27.97,611200,27.97 1/26/2012,28.07,29.58,28,28.94,1271100,28.94 1/27/2012,28.5,29.72,28.5,29.33,748400,29.33 1/30/2012,29.49,29.61,28.53,29.57,729000,29.57 1/31/2012,29.9,30,28.87,29.07,956400,29.07 2/1/2012,29.07,29.7,29,29.58,523200,29.58 2/2/2012,29.72,30.88,29.61,30.25,805700,30.25 2/3/2012,30.41,31.33,30.25,31.15,764500,31.15 2/6/2012,31.1,31.9,31.05,31.8,652100,31.8 2/7/2012,31.8,31.8,30.82,31.6,1021600,31.6 2/8/2012,31.6,32.01,31.29,31.93,623700,31.93 2/9/2012,32,32.9,31.43,32.58,1277100,32.58 2/10/2012,32.26,32.27,29.84,31.1,1874200,31.1 2/13/2012,31.55,32.06,30.9,31.49,1157900,31.49 2/14/2012,31.74,33.79,31.4,33.17,1810800,33.17 2/15/2012,33.1,34.41,32.27,33.6,2761800,33.6 2/16/2012,33.5,34.51,32.54,34.18,2219700,34.18 2/17/2012,33.99,34.97,33.5,34.97,1376700,34.97 2/21/2012,34.87,34.87,33.81,34.5,1135800,34.5 2/22/2012,34.5,34.72,32.5,34.22,1654600,34.22 2/23/2012,33.99,34.97,33.56,34.53,820400,34.53 2/24/2012,34.23,34.52,33.27,33.75,959900,33.75 2/27/2012,33.41,34,33,33.62,606000,33.62 2/28/2012,33.64,34.44,33.17,33.81,612200,33.81 2/29/2012,33.81,34.12,33.14,33.41,535700,33.41 3/1/2012,33.51,34.5,33.31,34.41,703500,34.41 3/2/2012,34.4,34.5,33.71,34.04,550000,34.04 3/5/2012,34.35,34.4,33.46,33.77,467000,33.77 3/6/2012,33.25,33.28,32.62,33.11,573800,33.11 3/7/2012,33.12,33.31,32.91,33.12,364900,33.12 3/8/2012,33.11,33.49,33.04,33.07,633300,33.07 3/9/2012,33.2,35.31,33.2,34.74,1553400,34.74 3/12/2012,34.69,36.29,34.6,36.01,1963300,36.01 3/13/2012,36.51,36.59,35.5,36.09,1001600,36.09 3/14/2012,36,36,34.8,35.29,851500,35.29 3/15/2012,35.28,35.48,34.78,35,571600,35 3/16/2012,34.9,35.89,34.83,35.32,729300,35.32 3/19/2012,35.26,35.32,34.54,34.98,1015600,34.98 3/20/2012,34.98,35.2,34.57,34.96,567000,34.96 3/21/2012,34.94,35.3,34.6,35.15,607200,35.15 3/22/2012,34.97,35.15,34.3,34.4,522400,34.4 3/23/2012,34.26,34.63,33.15,34.08,1170600,34.08 3/26/2012,35.59,38.09,35.04,37.4,3140500,37.4 3/27/2012,37.16,39.95,37.03,37.94,2539200,37.94 3/28/2012,37.78,38.44,37.11,37.85,955000,37.85 3/29/2012,38.19,38.19,37.03,37.33,796400,37.33 3/30/2012,37.52,37.94,36.68,37.24,886400,37.24 4/2/2012,37.33,37.97,36.53,36.58,1028600,36.58 4/3/2012,36.7,38.47,36.67,38.01,1098100,38.01 4/4/2012,35.27,35.49,34.69,35,4481800,35 4/5/2012,35.1,35.44,34.41,34.48,1509400,34.48 4/9/2012,34.1,34.29,33.1,33.15,1655700,33.15 4/10/2012,33.15,33.85,32.1,32.46,1847700,32.46 4/11/2012,33.24,33.29,32.01,33.09,1105500,33.09 4/12/2012,33.77,34.48,32.92,33.44,1033900,33.44 4/13/2012,33.94,34.04,32.85,33.59,649600,33.59 4/16/2012,33.41,33.7,32.09,32.25,1099600,32.25 4/17/2012,32.43,33.07,32.04,32.24,1115500,32.24 4/18/2012,32.09,32.75,31.53,32.66,823100,32.66 4/19/2012,32.75,33.43,32.5,33.16,774900,33.16 4/20/2012,33.14,33.73,32.94,33.16,821800,33.16 4/23/2012,32.86,32.97,31.71,31.94,890800,31.94 4/24/2012,31.82,32.2,31,31.82,674500,31.82 4/25/2012,32.07,32.99,32.07,32.91,712200,32.91 4/26/2012,32.96,33.52,32.91,33.49,425300,33.49 4/27/2012,33.6,33.63,32.91,33.34,591000,33.34 4/30/2012,33.27,33.36,32.58,33.13,413900,33.13 5/1/2012,33.13,34.21,33.13,33.78,659000,33.78 5/2/2012,33.5,34.39,33.39,33.94,497300,33.94 5/3/2012,33.91,34,32.13,32.46,841300,32.46 5/4/2012,32.32,32.46,31.4,31.83,1247500,31.83 5/7/2012,31.96,32.58,31.61,32.47,1158000,32.47 5/8/2012,32.5,32.73,29.37,30.19,3097200,30.19 5/9/2012,30.3,30.77,29.76,30.06,1947900,30.06 5/10/2012,32.97,34.68,32.4,32.96,5556300,32.96 5/11/2012,32.49,33.44,32.16,32.25,1221300,32.25 5/14/2012,31.92,32.13,30.05,30.06,1380900,30.06 5/15/2012,30.26,30.96,29.22,29.43,1585700,29.43 5/16/2012,29.58,30.18,28.88,29.18,1257100,29.18 5/17/2012,29.3,29.79,28.24,28.57,1149000,28.57 5/18/2012,28.37,28.46,26.83,27.56,1616500,27.56 5/21/2012,27.58,29.26,27.12,28.77,1475200,28.77 5/22/2012,30.1,31.34,30,30.8,2366200,30.8 5/23/2012,30.56,31.05,29.5,31.02,1220400,31.02 5/24/2012,31.25,31.25,29.69,30.28,1075600,30.28 5/25/2012,30.16,30.41,29.2,29.81,757000,29.81 5/29/2012,30.01,31.93,30.01,31.69,1650000,31.69 5/30/2012,31.08,31.42,30.24,30.41,1307200,30.41 5/31/2012,30.07,30.29,28.75,29.5,1118700,29.5 6/1/2012,28.53,29.16,27.76,28.15,885800,28.15 6/4/2012,28.03,28.41,27.11,27.88,1030900,27.88 6/5/2012,27.84,28.39,27.56,27.91,630900,27.91 6/6/2012,28.2,29.45,28.14,29.22,909900,29.22 6/7/2012,29.81,29.87,28.85,28.93,492100,28.93 6/8/2012,28.86,30.19,28.15,30.08,881100,30.08 6/11/2012,30.31,31,28.96,29.12,636000,29.12 6/12/2012,29.23,29.84,28.81,29.66,569000,29.66 6/13/2012,29.55,30.64,29.47,29.77,844100,29.77 6/14/2012,30.18,30.65,28.62,29.39,872200,29.39 6/15/2012,29.39,29.95,28.81,29.91,646800,29.91 6/18/2012,29.94,32.33,29.5,31.84,1256800,31.84 6/19/2012,32.02,32.66,31.5,32.09,911100,32.09 6/20/2012,33.5,34.5,33.21,33.78,3422400,33.78 6/21/2012,34.26,34.28,31.84,32.19,1891900,32.19 6/22/2012,32.6,33.98,32.46,33.79,3046600,33.79 6/25/2012,33.94,34.12,32.75,33.11,1498500,33.11 6/26/2012,32.05,32.35,31.39,31.61,2613900,31.61 6/27/2012,31.9,32.45,31.57,31.96,1047200,31.96 6/28/2012,31.9,32.11,30.62,31.41,914100,31.41 6/29/2012,32.8,32.8,31,31.29,1125800,31.29 7/2/2012,31.35,31.8,30.19,30.4,1315600,30.4 7/3/2012,30.6,31,30.4,30.66,947000,30.66 7/5/2012,30.81,31.67,30.8,31.23,1253800,31.23 7/6/2012,30.99,31.73,30.8,30.99,784500,30.99 7/9/2012,30.94,31.83,30.67,31.49,910500,31.49 7/10/2012,31.54,32.48,30.89,31.27,758400,31.27 7/11/2012,31.57,31.68,31.01,31.51,638600,31.51 7/12/2012,31.29,33.01,30.8,32.7,1125700,32.7 7/13/2012,32.97,34.4,32.83,34.25,1304800,34.25 7/16/2012,34.32,36,33.9,35.96,1744000,35.96 7/17/2012,35,35.21,32.38,33.35,2569300,33.35 7/18/2012,31.42,33.67,31.06,32.15,2881900,32.15 7/19/2012,32.72,33.15,32.04,32.27,1435900,32.27 7/20/2012,32.07,32.25,31.25,31.79,1568500,31.79 7/23/2012,31.05,31.3,30.62,30.66,1386800,30.66 7/24/2012,30.66,31.04,29.62,29.84,1500300,29.84 7/25/2012,29.92,29.98,28.75,28.95,2842200,28.95 7/26/2012,29.9,30,27.64,28.13,2262300,28.13 7/27/2012,28.71,29.66,28.1,29.51,1673000,29.51 7/30/2012,29.51,30.25,27.21,27.35,2065200,27.35 7/31/2012,27.54,27.97,27.35,27.42,1575100,27.42 8/1/2012,27.99,27.99,26.03,26.25,1592300,26.25 8/2/2012,26.84,26.85,25.52,26.1,1305100,26.1 8/3/2012,26.9,27.55,26.74,27.27,1209500,27.27 8/6/2012,27.55,28.7,27.55,28.27,1528200,28.27 8/7/2012,28.77,30.9,28.5,30.25,2387200,30.25 8/8/2012,29.9,30,28.59,29.09,1308900,29.09 8/9/2012,29.52,30,29.13,29.41,672600,29.41 8/10/2012,29.31,29.94,29.31,29.94,707400,29.94 8/13/2012,29.69,31.3,29.1,31.17,870100,31.17 8/14/2012,30.75,31.17,29.26,29.42,793400,29.42 8/15/2012,29.39,29.7,28.81,29.4,525400,29.4 8/16/2012,29.53,30.39,29.5,30.3,669000,30.3 8/17/2012,30.29,30.71,29.98,30.01,508200,30.01 8/20/2012,30.15,30.39,29.1,29.51,1179100,29.51 8/21/2012,29.58,30,29,29.11,761600,29.11 8/22/2012,29.01,30.04,29.01,29.95,775500,29.95 8/23/2012,30,30.85,29.65,30.73,1471000,30.73 8/24/2012,30.06,30.24,29.41,29.5,1429400,29.5 8/27/2012,29.57,29.7,28.17,28.32,1350400,28.32 8/28/2012,28.4,29.38,28,28.69,1402700,28.69 8/29/2012,28.49,28.64,28.02,28.41,838900,28.41 8/30/2012,28.6,28.74,28.1,28.41,656400,28.41 8/31/2012,28.61,28.84,28.2,28.52,539800,28.52 9/4/2012,28.52,28.99,27.9,28.14,752500,28.14 9/5/2012,28.01,28.5,27.81,27.94,639300,27.94 9/6/2012,28,28.9,27.9,28.55,841700,28.55 9/7/2012,28.55,29.57,28.5,29.35,953200,29.35 9/10/2012,29.2,29.35,27.3,27.37,1483300,27.37 9/11/2012,27.76,28.16,27.4,27.8,1014900,27.8 9/12/2012,27.9,28.58,27.8,28.28,1145200,28.28 9/13/2012,28.57,29.5,28.48,29.48,1484700,29.48 9/14/2012,30,30.65,29.65,30.39,1536600,30.39 9/17/2012,32.35,32.78,31.51,32.54,3212800,32.54 9/18/2012,31.88,31.9,30.68,31.34,1788500,31.34 9/19/2012,31,31.74,30.94,31.05,1048500,31.05 9/20/2012,30.93,31.5,30.68,30.9,912400,30.9 9/21/2012,31.1,31.49,29.54,30.02,1870000,30.02 9/24/2012,29.51,31.03,29.4,30.66,1301900,30.66 9/25/2012,28.62,29.48,27.53,27.66,5680400,27.66 9/26/2012,27.66,28.4,27.48,27.54,1527200,27.54 9/27/2012,27.82,28.54,27.6,28.49,1758600,28.49 9/28/2012,28.73,29.89,28.61,29.28,4343400,29.28 10/1/2012,29.5,29.89,29,29.16,884400,29.16 10/2/2012,29.28,29.89,29,29.8,729000,29.8 10/3/2012,29.75,29.95,29.24,29.3,1052800,29.3 10/4/2012,30,30.1,28.65,29.4,1541300,29.4 10/5/2012,29.7,29.81,28.68,28.89,938600,28.89 10/8/2012,28.86,29.4,28.61,29.25,889700,29.25 10/9/2012,29.12,29.12,28.25,28.37,1193000,28.37 10/10/2012,28.39,28.72,28.01,28.4,503600,28.4 10/11/2012,28.94,28.98,28.25,28.32,450600,28.32 10/12/2012,28.32,28.73,27.5,27.64,987600,27.64 10/15/2012,28.02,28.05,26.86,27.33,1468700,27.33 10/16/2012,27.67,28.09,27.34,28.06,479300,28.06 10/17/2012,28.25,28.84,27.8,28.82,668000,28.82 10/18/2012,28.99,28.99,27.78,28.04,741000,28.04 10/19/2012,27.83,28.2,27.3,27.74,1027400,27.74 10/22/2012,27.99,28,27.36,27.85,470200,27.85 10/23/2012,27.38,28.56,27.37,28.39,749000,28.39 10/24/2012,28.52,28.52,27.25,27.42,1016400,27.42 10/25/2012,27.8,27.8,27.45,27.52,577700,27.52 10/26/2012,27.53,27.8,27.02,27.38,477400,27.38 10/31/2012,27.7,28.35,27.37,28.13,775200,28.13 11/1/2012,28.25,29.49,28.2,29.25,1024100,29.25 11/2/2012,29.27,29.55,28.55,28.92,1030300,28.92 11/5/2012,29.8,31.58,29.33,31.5,2048900,31.5 11/6/2012,30.61,31.2,29.95,31.15,2324000,31.15 11/7/2012,31,32.05,30.81,31.54,1714500,31.54 11/8/2012,31.01,31.88,30.94,31.31,1274000,31.31 11/9/2012,30.6,30.93,29.85,30.32,863000,30.32 11/12/2012,30.29,31.42,30.16,31.07,555900,31.07 11/13/2012,31.29,32,30.72,31.61,998300,31.61 11/14/2012,31.96,32.12,31.2,31.38,871300,31.38 11/15/2012,31.3,31.44,30.5,30.82,984000,30.82 11/16/2012,31.15,32,30.59,31.84,908700,31.84 11/19/2012,32.07,33.25,31.84,32.92,1392400,32.92 11/20/2012,32.8,33.1,31.91,33,922500,33 11/21/2012,32.61,33.47,32.29,32.47,963200,32.47 11/23/2012,32.6,32.83,31.7,32.13,430300,32.13 11/26/2012,32.1,32.3,31.62,32.27,495800,32.27 11/27/2012,32.13,32.66,31.52,32.15,910800,32.15 11/28/2012,32,34.29,31.91,33.23,1525200,33.23 11/29/2012,33.44,34,32.87,33.69,1103400,33.69 11/30/2012,33.63,34.28,33.01,33.82,1420300,33.82 12/3/2012,33.89,35,33.5,34.62,2085700,34.62 12/4/2012,34.08,34.8,33.55,33.9,1263300,33.9 12/5/2012,33.82,34.19,33.58,33.71,661500,33.71 12/6/2012,33.82,34.8,33.5,33.9,660400,33.9 12/7/2012,34.3,34.49,33.85,34.17,664400,34.17 12/10/2012,34.43,34.8,34.18,34.57,929800,34.57 12/11/2012,34.6,35.5,34.46,35.28,1572600,35.28 12/12/2012,35.21,35.8,34.95,35.26,2063800,35.26 12/13/2012,35.26,35.3,32.75,33.61,2151300,33.61 12/14/2012,33.78,34.4,33.59,33.81,1023000,33.81 12/17/2012,33.77,34.5,33.75,34.4,824900,34.4 12/18/2012,34.26,35.07,34.26,34.59,1553900,34.59 12/19/2012,34.75,35.26,34.52,34.61,1298800,34.61 12/20/2012,34.51,34.79,34.05,34.43,921200,34.43 12/21/2012,33.94,34.17,33.58,34,1492400,34 12/24/2012,33.64,34.35,33.55,34.28,375800,34.28 12/26/2012,33.96,34.5,33.5,33.59,601400,33.59 12/27/2012,33.5,33.91,33,33.69,561100,33.69 12/28/2012,33.38,33.65,33.02,33.22,414100,33.22 12/31/2012,33,33.97,33,33.87,594900,33.87 1/2/2013,35,35.45,34.71,35.36,1194800,35.36 1/3/2013,35.18,35.45,34.75,34.77,742000,34.77 1/4/2013,34.8,34.8,33.92,34.4,674000,34.4 1/7/2013,34.8,34.8,33.9,34.34,442000,34.34 1/8/2013,34.5,34.5,33.11,33.68,1284000,33.68 1/9/2013,34.01,34.19,33.4,33.64,698000,33.64 1/10/2013,33.87,33.99,33.38,33.53,922500,33.53 1/11/2013,34.04,34.04,32.11,32.91,1563200,32.91 1/14/2013,33.08,33.38,32.85,33.26,925100,33.26 1/15/2013,33.11,34.25,33.08,33.9,1624200,33.9 1/16/2013,33.85,34.23,33.73,34.1,1378200,34.1 1/17/2013,34.16,34.85,33.92,34.38,1436700,34.38 1/18/2013,34.74,34.78,33.82,34.52,3555100,34.52 1/22/2013,34.56,35.55,34.26,35.19,1920200,35.19 1/23/2013,35.02,36.24,34.96,36,1564300,36 1/24/2013,36,37.72,35.84,36.99,1970400,36.99 1/25/2013,37,37.54,36.8,36.98,1287800,36.98 1/28/2013,36.86,38.71,36.86,38.03,1986000,38.03 1/29/2013,38.1,38.44,37.13,37.95,1426600,37.95 1/30/2013,37.85,38,37.43,37.52,968100,37.52 1/31/2013,37.87,37.87,36.93,37.51,901400,37.51 2/1/2013,38.17,38.5,37.62,38.3,1100600,38.3 2/4/2013,38.4,38.42,37.59,37.74,1128000,37.74 2/5/2013,38,38.65,37.68,38.13,1310200,38.13 2/6/2013,38.18,39.39,37.9,39.17,1893200,39.17 2/7/2013,39.19,39.68,38.95,39.48,1196600,39.48 2/8/2013,39.45,40,39.14,39.24,1139800,39.24 2/11/2013,37.98,39.15,37.5,38.42,3266200,38.42 2/12/2013,38.45,38.87,37.29,37.89,2261300,37.89 2/13/2013,38.3,39,38.05,38.45,966800,38.45 2/14/2013,38.64,38.75,38.21,38.27,990700,38.27 2/15/2013,38.5,38.51,36.95,37.04,2017600,37.04 2/19/2013,37.36,39.29,37.31,39.28,2701400,39.28 2/20/2013,39.3,39.65,38.46,38.54,3122000,38.54 2/21/2013,36.49,37.39,34.54,35.16,9037800,35.16 2/22/2013,35.72,36.39,35.6,36.11,2547300,36.11 2/25/2013,36.15,36.75,34.34,34.38,2889400,34.38 2/26/2013,34.46,34.96,33.8,34.43,2762900,34.43 2/27/2013,34.41,35.41,34.4,35.1,1959200,35.1 2/28/2013,35.89,36.1,34.37,34.83,1964900,34.83 3/1/2013,35,35.08,34.25,34.65,1546600,34.65 3/4/2013,34.77,35.83,34.7,35.58,1757700,35.58 3/5/2013,36,36.92,35.79,36.65,2087000,36.65 3/6/2013,37.01,37.88,36.97,37.69,1150000,37.69 3/7/2013,37.73,38.65,36.88,38.23,1158300,38.23 3/8/2013,38.06,39.44,37.36,38.47,912100,38.47 3/11/2013,38.87,39.44,38.65,39.1,1579500,39.1 3/12/2013,38.9,39.38,38.85,39.12,1275100,39.12 3/13/2013,39,39.49,38.81,38.98,822000,38.98 3/14/2013,38.9,38.91,36.77,36.85,2021000,36.85 3/15/2013,36.64,36.65,35.21,35.29,3279600,35.29 3/18/2013,35.3,36.06,34.92,35.15,1316100,35.15 3/19/2013,35.25,35.6,34.94,35.08,1098500,35.08 3/20/2013,35.26,36.07,35.16,35.95,1423000,35.95 3/21/2013,35.95,37.06,35.74,36.01,1146300,36.01 3/22/2013,36.2,36.8,36.2,36.62,440200,36.62 3/25/2013,37.1,38.52,36.77,37.53,2378800,37.53 3/26/2013,37.98,38.22,37.66,37.86,1808200,37.86 3/27/2013,37.94,38.38,37.31,38.16,1296300,38.16 3/28/2013,38.23,38.24,37.75,37.89,1158700,37.89 4/1/2013,42.36,46.68,41.7,43.93,14098500,43.93 4/2/2013,43.6,45.5,43.51,44.34,6652400,44.34 4/3/2013,43.1,43.47,40.21,41.1,5643600,41.1 4/4/2013,41.11,42.25,40.81,42.01,2264800,42.01 4/5/2013,42,42,40.5,41.37,1552400,41.37 4/8/2013,41.97,42.55,41.51,41.83,1679000,41.83 4/9/2013,41.8,41.83,40.33,40.5,1696100,40.5 4/10/2013,40.7,42.01,40.61,41.86,2121100,41.86 4/11/2013,42.06,44.55,41.75,43.59,3447400,43.59 4/12/2013,43.25,45.14,43.05,43.75,3149400,43.75 4/15/2013,43.5,43.8,42.51,43.3,1681400,43.3 4/16/2013,44.19,46.14,43.91,45.59,3180400,45.59 4/17/2013,45.5,45.95,44.54,45.45,2118500,45.45 4/18/2013,45.98,47.6,45.39,46.97,3367900,46.97 4/19/2013,47.46,49.88,47.07,47.83,3011700,47.83 4/22/2013,48.6,50.2,47.75,50.19,3939400,50.19 4/23/2013,51,52.92,50.66,51.01,3733800,51.01 4/24/2013,50.9,51.05,48.98,50.43,2630000,50.43 4/25/2013,50.5,52.4,50.5,52,2795900,52 4/26/2013,53.13,53.74,50.62,51.2,3622100,51.2 4/29/2013,51.76,54.99,51.2,54.94,3639700,54.94 4/30/2013,56,58.18,53.76,53.99,5522600,53.99 5/1/2013,55.99,55.99,53,53.28,2742800,53.28 5/2/2013,53.85,55.27,53.7,54.11,3050400,54.11 5/3/2013,56.47,56.47,54.5,54.55,3378700,54.55 5/6/2013,56.39,59.66,55.5,59.5,4366700,59.5 5/7/2013,62,62.37,55.12,55.51,9991000,55.51 5/8/2013,57.5,58.2,55.71,55.79,6769900,55.79 5/9/2013,70.12,75.77,63.69,69.4,28605000,69.4 5/10/2013,69.65,81,69.25,76.76,25082600,76.76 5/13/2013,80.99,88,79.15,87.8,22416900,87.8 5/14/2013,94.22,97.12,81.15,83.24,37163900,83.24 5/15/2013,81.8,86.88,78.11,84.84,16878700,84.84 5/16/2013,94.7,95,88.66,92.25,21614000,92.25 5/17/2013,92.5,94.44,87.5,91.5,19002200,91.5 5/20/2013,91.12,92.5,88.63,89.94,8348400,89.94 5/21/2013,88.5,89.99,85.28,87.59,8998200,87.59 5/22/2013,86.37,90.96,85.5,87.24,8568000,87.24 5/23/2013,84.81,93.01,83.05,92.73,12022200,92.73 5/24/2013,92.6,97.95,92,97.08,16124200,97.08 5/28/2013,101.55,110.75,100.3,110.33,19691900,110.33 5/29/2013,113.55,114.9,99,104.63,25099500,104.63 5/30/2013,102.46,109.54,101.2,104.95,16133700,104.95 5/31/2013,106.26,106.44,97.73,97.76,15172000,97.76 6/3/2013,97.62,97.62,88.25,92.59,19139600,92.59 6/4/2013,92.75,96.42,92.4,94.84,8856100,94.84 6/5/2013,93.66,97.97,89.11,95.37,12224800,95.37 6/6/2013,95.25,99.27,95.11,97.35,9510900,97.35 6/7/2013,98,102.9,96.7,102.04,10711600,102.04 6/10/2013,98.93,102.52,98.57,100.05,9228600,100.05 6/11/2013,98.18,98.68,94.05,94.47,7394000,94.47 6/12/2013,96.8,100.48,95.75,97.73,9192700,97.73 6/13/2013,99,99.28,95.12,98.18,5961600,98.18 6/14/2013,100,102.52,99.33,100.3,6564700,100.3 6/17/2013,103.6,104.75,101.2,102.2,7066200,102.2 6/18/2013,101.75,103.98,99.2,103.39,8795300,103.39 6/19/2013,102.06,106.67,102.01,104.68,8578900,104.68 6/20/2013,104.65,107.13,99.45,100.65,10106500,100.65 6/21/2013,103.7,103.7,97.5,99.55,11718600,99.55 6/24/2013,96.5,102.87,95.3,101.49,7119800,101.49 6/25/2013,103.1,104.2,100.55,102.4,5848700,102.4 6/26/2013,103.8,105.87,102.66,105.72,6602600,105.72 6/27/2013,106.75,110.25,106.13,109.25,8744900,109.25 6/28/2013,108.57,109.44,106.71,107.36,5748600,107.36 7/1/2013,109.36,117.77,109.15,117.18,10903600,117.18 7/2/2013,118.25,121.89,115.5,117.82,12064100,117.82 7/3/2013,118,119.25,114.27,115.24,4806700,115.24 7/5/2013,118.32,120.28,115.7,120.09,6818700,120.09 7/8/2013,121.37,122.18,118.82,121.61,7814200,121.61 7/9/2013,124.64,125.32,121.91,123.45,8603300,123.45 7/10/2013,123.19,123.25,120.79,122.27,5600100,122.27 7/11/2013,124.88,126.09,122.35,125.61,7483600,125.61 7/12/2013,125.5,129.94,124.51,129.9,11344000,129.9 7/15/2013,133.03,133.26,126.82,127.26,9922400,127.26 7/16/2013,126.28,126.32,107.3,109.05,32371900,109.05 7/17/2013,106.52,121.62,104.5,120.25,26029000,120.25 7/18/2013,120.97,122.73,116.18,119.03,11398100,119.03 7/19/2013,118.5,120.55,116.51,119.68,5890300,119.68 7/22/2013,119.89,126.68,119.88,122.43,9797800,122.43 7/23/2013,124,125.56,121.82,122.74,7736400,122.74 7/24/2013,124.47,124.5,119.56,121.7,6869000,121.7 7/25/2013,120.4,124.75,120.19,124.07,5284300,124.07 7/26/2013,128.14,130.68,126.61,129.39,9633100,129.39 7/29/2013,129.32,135.37,128.25,134.62,9678900,134.62 7/30/2013,134.8,137.49,128.18,131.74,13127000,131.74 7/31/2013,132.57,134.97,131.45,134.28,6351700,134.28 8/1/2013,135,136.52,132.63,135.55,5323600,135.55 8/2/2013,134.59,138.25,133.61,138,6269900,138 8/5/2013,140.01,144.89,139.65,144.68,10200700,144.68 8/6/2013,144.75,145.73,141.1,142.15,9254500,142.15 8/7/2013,141.89,141.95,132.36,134.23,18212200,134.23 8/8/2013,154.35,158.88,150.46,153.48,27246800,153.48 8/9/2013,152.4,155.95,151.25,153,8927700,153 8/12/2013,149.43,150.5,142.05,147.38,14912200,147.38 8/13/2013,149.5,149.84,144.45,145.43,8748900,145.43 8/14/2013,142.72,144.84,138.05,139.36,11693800,139.36 8/15/2013,136.43,143.6,135,139.67,10179200,139.67 8/16/2013,141.63,143.91,140.97,142,7108100,142 8/19/2013,143.43,147.38,142.83,144.9,8037700,144.9 8/20/2013,148.65,149.78,147,149.58,6418200,149.58 8/21/2013,150,150.31,146.25,147.86,6266300,147.86 8/22/2013,149.22,157.48,148.14,157.1,10592400,157.1 8/23/2013,157,162.3,155,161.84,12931900,161.84 8/26/2013,165.15,173,160.25,164.22,24171100,164.22 8/27/2013,162.3,168.8,160.95,167.01,17566900,167.01 8/28/2013,169.06,171.5,163.25,166.45,14740100,166.45 8/29/2013,164.22,167.75,162.51,166.06,9436000,166.06 8/30/2013,166.37,169.21,163.96,169,11028400,169 9/3/2013,173.4,173.7,166.4,168.94,12061100,168.94 9/4/2013,169.77,171.62,165.56,170.62,11475700,170.62 9/5/2013,170.1,171.5,168.25,169.93,6685300,169.93 9/6/2013,168.57,169.7,165.15,166.97,8619700,166.97 9/9/2013,163.12,164.5,158.51,160.7,14344500,160.7 9/10/2013,161.45,167.5,160.63,166.37,8967800,166.37 9/11/2013,166.41,167.9,162.13,163.52,5832500,163.52 9/12/2013,164,166.76,160.51,164.93,6160000,164.93 9/13/2013,162.77,166.37,162.16,165.54,5401200,165.54 9/16/2013,168,170.85,165.85,166.58,7574900,166.58 9/17/2013,165.08,168.42,163.36,166.23,5496900,166.23 9/18/2013,167.07,167.45,164.2,166.22,5439700,166.22 9/19/2013,170.8,180.47,169.08,177.92,15594600,177.92 9/20/2013,178.9,185.83,178.56,183.39,13401700,183.39 9/23/2013,184.48,185.48,177.11,181.11,8173400,181.11 9/24/2013,179.14,184.96,177.65,182.33,6273400,182.33 9/25/2013,183.56,186.3,180.5,185.24,8252700,185.24 9/26/2013,186.7,189.68,185.61,188.64,6614400,188.64 9/27/2013,187.52,191.28,186.43,190.9,5916400,190.9 9/30/2013,189,194.5,188,193.37,8924700,193.37 10/1/2013,193.96,194.23,188.37,193,7755900,193 10/2/2013,188.59,191.83,175.4,180.95,20775400,180.95 10/3/2013,175.05,179.69,168,173.31,23816500,173.31 10/4/2013,176.4,181.18,172.65,180.98,14414000,180.98 10/7/2013,182.46,186.73,180.26,183.07,11485600,183.07 10/8/2013,184.4,185.93,173.21,174.73,13757200,174.73 10/9/2013,174.73,174.99,161.5,168.78,15316500,168.78 10/10/2013,173.09,175.75,169.69,172.93,8883900,172.93 10/11/2013,172.75,179.29,171.2,178.7,8311100,178.7 10/14/2013,175,182.5,174.15,179.72,7769600,179.72 10/15/2013,185.28,188.79,183.18,183.94,10978500,183.94 10/16/2013,184.9,187.3,182.09,183.56,8205400,183.56 10/17/2013,183.54,184.8,180.99,182.8,6705000,182.8 10/18/2013,184.15,185.96,182.52,183.4,5930800,183.4 10/21/2013,183.28,183.39,171,172.6,11532100,172.6 10/22/2013,170.5,177.78,166.11,171.54,11386700,171.54 10/23/2013,168.91,171.81,160.15,164.5,13320400,164.5 10/24/2013,165,174.5,162.83,173.15,10825700,173.15 10/25/2013,174.21,174.5,166.8,169.66,7595500,169.66 10/28/2013,170.18,170.5,162.2,162.86,7841700,162.86 10/29/2013,162.76,165.45,153,164.47,14111700,164.47 10/30/2013,164.63,167.68,158.17,159.22,8401800,159.22 10/31/2013,155.67,162.44,153.3,159.94,9333800,159.94 11/1/2013,163,165.9,160.41,162.17,7180600,162.17 11/4/2013,165,175.39,164.22,175.2,13120400,175.2 11/5/2013,180,181.43,171.36,176.81,22467100,176.81 11/6/2013,154.81,160.73,146.35,151.16,31071700,151.16 11/7/2013,144.19,145.65,137.62,139.77,22284700,139.77 11/8/2013,136.48,140.6,132.32,137.95,22477900,137.95 11/11/2013,141,145.42,137.1,144.7,13997600,144.7 11/12/2013,144.69,144.7,136.18,137.8,14985200,137.8 11/13/2013,140.84,142.37,136.34,138.7,12658300,138.7 11/14/2013,138.92,140.4,134.11,137.6,12203700,137.6 11/15/2013,136.85,137.95,134.35,135.45,9900200,135.45 11/18/2013,135.27,135.45,119.61,121.58,23138200,121.58 11/19/2013,119.43,129,119.22,126.09,19816200,126.09 11/20/2013,126.08,127.45,119.06,121.11,13849600,121.11 11/21/2013,122.89,124.79,120.25,122.1,11903800,122.1 11/22/2013,121.58,122.75,117.93,121.38,11096700,121.38 11/25/2013,124.5,125.84,120.3,120.84,10267300,120.84 11/26/2013,119.38,122.72,116.1,120.5,13885500,120.5 11/27/2013,121.31,126.95,119.52,126.94,12367600,126.94 11/29/2013,129.77,130.59,126.98,127.28,9716200,127.28 12/2/2013,126.35,128.55,123.93,124.17,7689000,124.17 12/3/2013,132.68,144.94,131.59,144.7,25625400,144.7 12/4/2013,144.32,144.43,137.13,138.95,13129000,138.95 12/5/2013,140.15,143.35,139.5,140.48,9278300,140.48 12/6/2013,141.51,142.49,136.3,137.36,7882500,137.36 12/9/2013,137,141.7,134.21,141.6,9027200,141.6 12/10/2013,140.05,145.87,139.86,142.19,10725900,142.19 12/11/2013,141.88,143.05,139.49,139.65,7112200,139.65 12/12/2013,139.7,148.24,138.53,147.47,10742500,147.47 12/13/2013,148.05,151.8,147.32,147.65,10591900,147.65 12/16/2013,148.48,150.43,146.1,147.94,6663700,147.94 12/17/2013,147.58,154.63,146.32,152.46,10472700,152.46 12/18/2013,152.24,154.9,145.95,147.98,11569000,147.98 12/19/2013,146.9,147,139.1,140.72,12740000,140.72 12/20/2013,141.58,144.35,141.58,143.24,7412600,143.24 12/23/2013,144.85,146.24,142.6,143.55,5338400,143.55 12/24/2013,150,154.97,149.82,151.41,9941500,151.41 12/26/2013,155.04,158,154.29,155.5,7112400,155.5 12/27/2013,155.3,155.5,150.8,151.12,5460200,151.12 12/30/2013,151.12,154.81,150.75,152.44,4467500,152.44 12/31/2013,152.32,153.2,148.66,150.43,4262400,150.43 1/2/2014,149.8,152.48,146.55,150.1,6188400,150.1 1/3/2014,150,152.19,148.6,149.56,4695000,149.56 1/6/2014,150,150.4,145.24,147,5361100,147 1/7/2014,147.62,150.4,145.25,149.36,5034100,149.36 1/8/2014,148.85,153.7,148.76,151.28,6163200,151.28 1/9/2014,152.5,153.43,146.85,147.53,5382000,147.53 1/10/2014,148.46,148.9,142.25,145.72,7446100,145.72 1/13/2014,145.78,147,137.82,139.34,6316100,139.34 1/14/2014,140.5,162,136.67,161.27,27607000,161.27 1/15/2014,168.45,172.23,162.1,164.13,20465600,164.13 1/16/2014,162.5,172.7,162.4,170.97,11959400,170.97 1/17/2014,170.19,173.2,167.95,170.01,9206200,170.01 1/21/2014,171.24,177.29,170.81,176.68,9734700,176.68 1/22/2014,177.81,180.32,174.76,178.56,7022600,178.56 1/23/2014,177.23,182.38,173.42,181.5,7867400,181.5 1/24/2014,177.85,180.48,173.53,174.6,7664300,174.6 1/27/2014,175.16,177.92,164.71,169.62,8716400,169.62 1/28/2014,171.5,178.98,171,178.38,6093400,178.38 1/29/2014,175.3,179.09,173.13,175.23,5935500,175.23 1/30/2014,178,184.78,177.01,182.84,8565000,182.84 1/31/2014,178.85,186,178.51,181.41,6508800,181.41 2/3/2014,182.89,184.88,175.16,177.11,6764900,177.11 2/4/2014,180.7,181.6,176.2,178.73,4686300,178.73 2/5/2014,178.3,180.59,169.36,174.42,7268000,174.42 2/6/2014,176.3,180.11,176,178.38,5841600,178.38 2/7/2014,181.01,186.63,179.6,186.53,8928500,186.53 2/10/2014,189.34,199.3,189.32,196.56,12970700,196.56 2/11/2014,198.97,202.2,192.7,196.62,10709900,196.62 2/12/2014,195.78,198.27,194.32,195.32,5173700,195.32 2/13/2014,193.34,202.72,193.25,199.63,8029300,199.63 2/14/2014,198.1,201.88,197,198.23,6158000,198.23 2/18/2014,205.24,206,201.36,203.7,9332800,203.7 2/19/2014,203.7,203.7,193.41,193.64,16169000,193.64 2/20/2014,215.01,215.21,206.27,209.97,18002300,209.97 2/21/2014,211.64,213.98,209.19,209.6,7818800,209.6 2/24/2014,208.76,218.36,208.32,217.65,8278400,217.65 2/25/2014,230,259.2,228.45,248,32681700,248 2/26/2014,258.58,265,247.5,253,24604600,253 2/27/2014,261.25,261.9,248.33,252.54,17945800,252.54 2/28/2014,249.65,252.68,242.55,244.81,14589800,244.81 3/3/2014,237.26,251.65,234.99,250.56,13089300,250.56 3/4/2014,258.48,260,252.83,254.84,8745600,254.84 3/5/2014,256.72,256.99,251.8,252.66,5935700,252.66 3/6/2014,254.14,257.5,249.45,252.94,7361100,252.94 3/7/2014,252.94,254.85,244.41,246.21,7812300,246.21