Cotizacion histórica de SPRD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 12/23/2013 | 30.94 | 30.96 | 30.91 | 30.93 | 30.93 | 200.00 | 1,003,035.00 |
| 12/20/2013 | 30.90 | 30.94 | 30.90 | 30.94 | 30.94 | 1,041.00 | 397,270.00 |
| 12/19/2013 | 30.90 | 30.92 | 30.90 | 30.90 | 30.90 | 1,885.00 | 489,734.00 |
| 12/18/2013 | 30.91 | 30.92 | 30.90 | 30.91 | 30.91 | 3,565.00 | 530,921.00 |
| 12/17/2013 | 30.91 | 30.94 | 30.90 | 30.91 | 30.91 | 100.00 | 628,568.00 |
| 12/16/2013 | 30.86 | 30.93 | 30.86 | 30.92 | 30.92 | 1,753.00 | 1,388,554.00 |
| 12/13/2013 | 30.53 | 30.87 | 30.53 | 30.83 | 30.83 | 100.00 | 1,303,077.00 |
| 12/12/2013 | 30.59 | 30.59 | 30.52 | 30.54 | 30.54 | 1,195.00 | 246,997.00 |
| 12/11/2013 | 30.56 | 30.66 | 30.52 | 30.52 | 30.52 | 55,428.00 | 513,760.00 |
| 12/10/2013 | 30.58 | 30.59 | 30.55 | 30.57 | 30.57 | 2,456.00 | 281,500.00 |
| 12/09/2013 | 30.51 | 30.61 | 30.51 | 30.58 | 30.58 | 1,168.00 | 520,219.00 |
| 12/06/2013 | 30.61 | 30.63 | 30.58 | 30.62 | 30.62 | 10,720.00 | 592,242.00 |
| 12/05/2013 | 30.60 | 30.78 | 30.57 | 30.60 | 30.60 | 100.00 | 1,765,339.00 |
| 12/04/2013 | 30.58 | 30.67 | 30.55 | 30.63 | 30.63 | 9,212.00 | 258,339.00 |
| 12/03/2013 | 30.61 | 30.63 | 30.52 | 30.59 | 30.59 | 9,389.00 | 379,023.00 |
| 12/02/2013 | 30.62 | 30.68 | 30.60 | 30.60 | 30.60 | 126.00 | 387,521.00 |
| 11/29/2013 | 30.61 | 30.69 | 30.57 | 30.61 | 30.61 | 1,497.00 | 358,750.00 |
| 11/27/2013 | 30.58 | 30.69 | 30.58 | 30.61 | 30.61 | 11,984.00 | 458,401.00 |
| 11/26/2013 | 30.74 | 30.75 | 30.53 | 30.65 | 30.65 | 8,964.00 | 828,678.00 |
| 11/25/2013 | 30.69 | 30.78 | 30.69 | 30.77 | 30.77 | 156.00 | 287,988.00 |
| 11/22/2013 | 30.62 | 30.78 | 30.61 | 30.76 | 30.76 | 19,653.00 | 526,257.00 |
| 11/21/2013 | 30.52 | 30.69 | 30.52 | 30.64 | 30.64 | 25,648.00 | 945,826.00 |
| 11/20/2013 | 30.58 | 30.58 | 30.52 | 30.55 | 30.55 | 2,812.00 | 548,275.00 |
| 11/19/2013 | 30.59 | 30.59 | 30.50 | 30.53 | 30.53 | 18,631.00 | 418,741.00 |
| 11/18/2013 | 30.57 | 30.60 | 30.51 | 30.52 | 30.52 | 8,231.00 | 976,155.00 |
| 11/15/2013 | 30.52 | 30.60 | 30.50 | 30.60 | 30.60 | 100.00 | 748,743.00 |
| 11/14/2013 | 30.60 | 30.66 | 30.55 | 30.59 | 30.59 | 1,187.00 | 551,611.00 |
| 11/13/2013 | 30.50 | 30.64 | 30.47 | 30.64 | 30.64 | 8,197.00 | 1,062,855.00 |
| 11/12/2013 | 30.50 | 30.52 | 30.45 | 30.45 | 30.45 | 17,159.00 | 1,153,776.00 |
| 11/11/2013 | 30.48 | 30.50 | 30.42 | 30.48 | 30.48 | 300.00 | 574,609.00 |
| 11/08/2013 | 30.52 | 30.58 | 30.45 | 30.49 | 30.49 | 5,000.00 | 688,971.00 |
| 11/07/2013 | 30.55 | 30.56 | 30.50 | 30.53 | 30.53 | 1,216.00 | 340,883.00 |
| 11/06/2013 | 30.54 | 30.58 | 30.45 | 30.54 | 30.54 | 100.00 | 467,680.00 |
| 11/05/2013 | 30.60 | 30.60 | 30.51 | 30.56 | 30.56 | 2,000.00 | 627,839.00 |
| 11/04/2013 | 30.58 | 30.61 | 30.53 | 30.60 | 30.60 | 3,931.00 | 571,452.00 |
| 11/01/2013 | 30.44 | 30.58 | 30.43 | 30.57 | 30.57 | 100.00 | 320,023.00 |
| 10/31/2013 | 30.40 | 30.49 | 30.39 | 30.44 | 30.44 | 100.00 | 339,030.00 |
| 10/30/2013 | 30.31 | 30.43 | 30.29 | 30.40 | 30.40 | 2,724.00 | 794,056.00 |
| 10/29/2013 | 30.41 | 30.42 | 30.38 | 30.42 | 30.42 | 972.00 | 585,506.00 |
| 10/28/2013 | 30.45 | 30.46 | 30.40 | 30.40 | 30.40 | 570.00 | 405,130.00 |
| 10/25/2013 | 30.42 | 30.46 | 30.40 | 30.44 | 30.44 | 4,704.00 | 779,946.00 |
| 10/24/2013 | 30.45 | 30.50 | 30.42 | 30.43 | 30.43 | 200.00 | 636,585.00 |
| 10/23/2013 | 30.52 | 30.53 | 30.42 | 30.49 | 30.49 | 9,886.00 | 777,569.00 |
| 10/22/2013 | 30.56 | 30.56 | 30.52 | 30.55 | 30.55 | 17,800.00 | 248,754.00 |
| 10/21/2013 | 30.48 | 30.56 | 30.48 | 30.54 | 30.54 | 3,519.00 | 434,881.00 |
| 10/18/2013 | 30.49 | 30.55 | 30.49 | 30.54 | 30.54 | 705.00 | 502,386.00 |
| 10/17/2013 | 30.50 | 30.54 | 30.49 | 30.51 | 30.51 | 2,829.00 | 167,985.00 |
| 10/16/2013 | 30.60 | 30.60 | 30.53 | 30.54 | 30.54 | 100.00 | 103,285.00 |
| 10/15/2013 | 30.49 | 30.65 | 30.45 | 30.60 | 30.60 | 4,957.00 | 233,502.00 |
| 10/14/2013 | 30.42 | 30.49 | 30.42 | 30.47 | 30.47 | 340.00 | 177,181.00 |
| 10/11/2013 | 30.48 | 30.49 | 30.43 | 30.47 | 30.47 | 237.00 | 458,584.00 |
| 10/10/2013 | 30.46 | 30.49 | 30.41 | 30.47 | 30.47 | 631.00 | 297,143.00 |
| 10/09/2013 | 30.40 | 30.47 | 30.40 | 30.47 | 30.47 | 430.00 | 509,711.00 |
| 10/08/2013 | 30.40 | 30.44 | 30.39 | 30.40 | 30.40 | 19,933.00 | 610,541.00 |
| 10/07/2013 | 30.39 | 30.41 | 30.37 | 30.41 | 30.41 | 180.00 | 239,765.00 |
| 10/04/2013 | 30.46 | 30.47 | 30.39 | 30.40 | 30.40 | 238.00 | 408,362.00 |
| 10/03/2013 | 30.42 | 30.46 | 30.39 | 30.42 | 30.42 | 19,675.00 | 483,939.00 |
| 10/02/2013 | 30.42 | 30.43 | 30.39 | 30.39 | 30.39 | 100.00 | 317,683.00 |
| 10/01/2013 | 30.43 | 30.45 | 30.39 | 30.40 | 30.40 | 200.00 | 775,255.00 |
| 09/30/2013 | 30.40 | 30.46 | 30.38 | 30.46 | 30.46 | 844.00 | 397,910.00 |
| 09/27/2013 | 30.42 | 30.44 | 30.37 | 30.42 | 30.42 | 100.00 | 244,473.00 |
| 09/26/2013 | 30.35 | 30.42 | 30.35 | 30.41 | 30.41 | 100.00 | 176,659.00 |
| 09/25/2013 | 30.36 | 0.00 | 0.00 | 30.36 | 30.36 | 5,000.00 | 16,200.00 |
| 09/23/2013 | 30.35 | 30.37 | 30.30 | 30.32 | 30.32 | 0.00 | 70,639.00 |
| 09/20/2013 | 30.35 | 30.38 | 30.28 | 30.33 | 30.33 | 673.00 | 330,239.00 |
| 09/19/2013 | 30.34 | 30.34 | 30.21 | 30.31 | 30.31 | 22,691.00 | 379,199.00 |
| 09/18/2013 | 30.30 | 30.35 | 30.26 | 30.34 | 30.34 | 6,147.00 | 280,725.00 |
| 09/17/2013 | 30.30 | 30.36 | 30.26 | 30.32 | 30.32 | 119.00 | 568,349.00 |
| 09/16/2013 | 30.30 | 30.38 | 30.27 | 30.29 | 30.29 | 209.00 | 381,187.00 |
| 09/13/2013 | 30.27 | 30.31 | 30.27 | 30.29 | 30.29 | 2,019.00 | 462,827.00 |
| 09/12/2013 | 30.27 | 30.33 | 30.25 | 30.28 | 30.28 | 279.00 | 194,885.00 |
| 09/11/2013 | 30.24 | 30.29 | 30.22 | 30.25 | 30.25 | 247.00 | 212,512.00 |
| 09/10/2013 | 30.26 | 30.30 | 30.20 | 30.30 | 30.30 | 987.00 | 482,108.00 |
| 09/09/2013 | 30.30 | 30.34 | 30.22 | 30.22 | 30.22 | 22,715.00 | 361,412.00 |
| 09/06/2013 | 30.31 | 30.33 | 30.19 | 30.31 | 30.31 | 100.00 | 692,022.00 |
| 09/05/2013 | 30.33 | 30.40 | 30.27 | 30.31 | 30.31 | 24,936.00 | 423,033.00 |
| 09/04/2013 | 30.45 | 30.46 | 30.24 | 30.26 | 30.26 | 3,475.00 | 779,011.00 |
| 09/03/2013 | 30.29 | 30.40 | 30.20 | 30.40 | 30.40 | 1,697.00 | 836,854.00 |
| 08/30/2013 | 30.30 | 30.35 | 30.21 | 30.26 | 30.26 | 9,955.00 | 256,797.00 |
| 08/29/2013 | 30.16 | 30.38 | 30.16 | 30.35 | 30.35 | 2,352.00 | 325,617.00 |
| 08/28/2013 | 30.26 | 30.34 | 30.14 | 30.21 | 30.21 | 2,384.00 | 706,317.00 |
| 08/27/2013 | 30.25 | 30.40 | 30.22 | 30.28 | 30.28 | 100.00 | 357,825.00 |
| 08/26/2013 | 30.30 | 30.40 | 30.22 | 30.34 | 30.34 | 237.00 | 334,244.00 |
| 08/23/2013 | 30.30 | 30.38 | 30.27 | 30.35 | 30.35 | 200.00 | 280,837.00 |
| 08/22/2013 | 30.32 | 30.32 | 30.19 | 30.28 | 30.28 | 729.00 | 382,854.00 |
| 08/21/2013 | 30.10 | 30.30 | 30.08 | 30.29 | 30.29 | 1,585.00 | 322,368.00 |
| 08/20/2013 | 29.99 | 30.35 | 29.91 | 30.23 | 30.23 | 1,398.00 | 663,305.00 |
| 08/19/2013 | 30.02 | 30.02 | 29.90 | 29.94 | 29.94 | 113.00 | 595,119.00 |
| 08/16/2013 | 29.82 | 30.06 | 29.82 | 29.98 | 29.98 | 774.00 | 822,912.00 |
| 08/15/2013 | 29.82 | 29.92 | 29.78 | 29.83 | 29.83 | 3,743.00 | 640,919.00 |
| 08/14/2013 | 29.87 | 29.92 | 29.78 | 29.86 | 29.86 | 836.00 | 568,519.00 |
| 08/13/2013 | 29.92 | 29.98 | 29.83 | 29.88 | 29.88 | 2,327.00 | 1,202,466.00 |
| 08/12/2013 | 29.85 | 30.07 | 29.84 | 29.95 | 29.95 | 700.00 | 842,933.00 |
| 08/09/2013 | 29.80 | 29.90 | 29.76 | 29.83 | 29.83 | 1,104.00 | 990,961.00 |
| 08/08/2013 | 29.85 | 29.92 | 29.75 | 29.83 | 29.83 | 100.00 | 1,377,902.00 |
| 08/07/2013 | 29.80 | 29.90 | 29.75 | 29.76 | 29.76 | 1,942.00 | 2,499,231.00 |
| 08/06/2013 | 29.88 | 29.96 | 29.70 | 29.78 | 29.78 | 200.00 | 1,251,953.00 |
| 08/05/2013 | 29.95 | 30.14 | 29.85 | 29.91 | 29.91 | 1,053.00 | 2,014,505.00 |
| 08/02/2013 | 29.90 | 30.00 | 29.79 | 30.00 | 30.00 | 1,370.00 | 1,911,568.00 |
| 08/01/2013 | 29.81 | 29.98 | 29.79 | 29.88 | 29.88 | 1,688.00 | 1,326,378.00 |
| 07/31/2013 | 29.85 | 29.90 | 29.74 | 29.84 | 29.84 | 421.00 | 973,484.00 |
| 07/30/2013 | 29.85 | 29.99 | 29.84 | 29.85 | 29.85 | 1,064.00 | 1,073,473.00 |
| 07/29/2013 | 29.75 | 29.97 | 29.75 | 29.94 | 29.94 | 1,289.00 | 1,272,793.00 |
| 07/26/2013 | 29.75 | 29.81 | 29.71 | 29.78 | 29.78 | 1,364.00 | 563,056.00 |
| 07/25/2013 | 29.85 | 29.87 | 29.70 | 29.80 | 29.80 | 2,335.00 | 1,514,171.00 |
| 07/24/2013 | 29.80 | 29.85 | 29.68 | 29.82 | 29.82 | 100.00 | 735,964.00 |
| 07/23/2013 | 29.57 | 29.80 | 29.57 | 29.73 | 29.73 | 720.00 | 724,233.00 |
| 07/22/2013 | 29.60 | 29.79 | 29.57 | 29.61 | 29.61 | 1,675.00 | 1,680,877.00 |
| 07/19/2013 | 29.50 | 29.67 | 29.50 | 29.60 | 29.60 | 1,832.00 | 1,649,780.00 |
| 07/18/2013 | 29.60 | 29.67 | 29.50 | 29.63 | 29.63 | 644.00 | 1,769,136.00 |
| 07/17/2013 | 29.65 | 29.75 | 29.46 | 29.62 | 29.62 | 269.00 | 2,729,881.00 |
| 07/16/2013 | 29.82 | 29.88 | 29.63 | 29.64 | 29.64 | 2,000.00 | 4,903,798.00 |
| 07/15/2013 | 29.70 | 29.90 | 29.70 | 29.86 | 29.86 | 2,726.00 | 4,685,740.00 |
| 07/12/2013 | 30.17 | 30.20 | 29.74 | 29.76 | 29.76 | 2,144.00 | 6,470,340.00 |
| 07/11/2013 | 26.50 | 26.59 | 26.25 | 26.45 | 26.45 | 1,882.00 | 305,929.00 |
| 07/10/2013 | 26.15 | 26.57 | 26.15 | 26.25 | 26.25 | 125.00 | 706,688.00 |
| 07/09/2013 | 26.36 | 26.36 | 26.07 | 26.17 | 26.17 | 2,667.00 | 290,521.00 |
| 07/08/2013 | 26.15 | 26.34 | 26.04 | 26.20 | 26.20 | 4,522.00 | 598,046.00 |
| 07/05/2013 | 26.40 | 26.48 | 26.00 | 26.15 | 26.15 | 2,979.00 | 604,263.00 |
| 07/03/2013 | 26.34 | 26.42 | 26.12 | 26.42 | 26.42 | 29,029.00 | 206,329.00 |
| 07/02/2013 | 26.55 | 26.59 | 26.20 | 26.34 | 26.34 | 1,006.00 | 1,234,793.00 |
| 07/01/2013 | 26.26 | 26.68 | 26.26 | 26.48 | 26.48 | 347.00 | 872,263.00 |
| 06/28/2013 | 26.13 | 26.60 | 26.10 | 26.25 | 26.25 | 831.00 | 620,240.00 |
| 06/27/2013 | 26.41 | 26.51 | 26.07 | 26.47 | 26.47 | 100.00 | 1,037,919.00 |
| 06/26/2013 | 26.39 | 26.59 | 26.08 | 26.25 | 26.25 | 4,623.00 | 1,269,284.00 |
| 06/25/2013 | 26.13 | 26.27 | 25.73 | 26.14 | 26.14 | 5,695.00 | 1,232,957.00 |
| 06/24/2013 | 25.40 | 26.10 | 25.11 | 25.73 | 25.73 | 4,772.00 | 1,873,899.00 |
| 06/21/2013 | 25.80 | 26.69 | 25.33 | 25.91 | 25.91 | 100.00 | 6,148,712.00 |
| 06/20/2013 | 23.46 | 23.50 | 22.00 | 22.29 | 22.29 | 2,469.00 | 1,681,271.00 |
| 06/19/2013 | 22.90 | 24.00 | 22.60 | 23.73 | 23.73 | 10,159.00 | 2,421,435.00 |
| 06/18/2013 | 22.00 | 23.20 | 21.84 | 22.98 | 22.98 | 1,557.00 | 2,170,004.00 |
| 06/17/2013 | 21.17 | 21.98 | 21.10 | 21.93 | 21.93 | 10,984.00 | 1,851,967.00 |
| 06/14/2013 | 21.00 | 21.69 | 20.88 | 21.16 | 21.16 | 5,700.00 | 1,934,469.00 |
| 06/13/2013 | 21.83 | 22.01 | 20.48 | 20.97 | 20.97 | 477.00 | 5,953,218.00 |
| 06/12/2013 | 19.27 | 19.45 | 18.91 | 18.95 | 18.95 | 100.00 | 928,142.00 |
| 06/11/2013 | 19.50 | 19.65 | 18.70 | 18.87 | 18.87 | 5,317.00 | 1,103,285.00 |
| 06/10/2013 | 19.24 | 19.96 | 19.20 | 19.74 | 19.74 | 377.00 | 623,972.00 |
| 06/07/2013 | 19.90 | 19.90 | 19.06 | 19.24 | 19.24 | 231.00 | 878,568.00 |
| 06/06/2013 | 19.27 | 19.78 | 19.03 | 19.63 | 19.63 | 10,345.00 | 754,922.00 |
| 06/05/2013 | 19.22 | 19.43 | 19.01 | 19.21 | 19.21 | 11,637.00 | 920,726.00 |
| 06/04/2013 | 18.66 | 19.70 | 18.60 | 19.24 | 19.24 | 114.00 | 1,167,349.00 |
| 06/03/2013 | 19.31 | 19.66 | 18.69 | 19.06 | 19.06 | 3,409.00 | 956,763.00 |
| 05/31/2013 | 19.89 | 20.01 | 19.25 | 19.46 | 19.46 | 3,044.00 | 1,279,349.00 |
| 05/30/2013 | 18.60 | 19.88 | 18.60 | 19.88 | 19.88 | 1,578.00 | 2,526,481.00 |
| 05/29/2013 | 18.20 | 18.69 | 18.08 | 18.53 | 18.53 | 794.00 | 1,396,421.00 |
| 05/28/2013 | 18.39 | 18.61 | 18.10 | 18.21 | 18.21 | 1,480.00 | 1,365,699.00 |
| 05/24/2013 | 18.59 | 18.78 | 18.07 | 18.32 | 18.32 | 2,242.00 | 913,838.00 |
| 05/23/2013 | 18.38 | 19.00 | 18.02 | 18.72 | 18.72 | 4,866.00 | 1,008,472.00 |
| 05/22/2013 | 18.07 | 19.10 | 17.90 | 18.68 | 18.68 | 474.00 | 2,904,922.00 |
| 05/21/2013 | 18.80 | 19.00 | 17.58 | 17.82 | 17.82 | 157.00 | 2,734,220.00 |
| 05/20/2013 | 19.19 | 19.35 | 18.36 | 18.74 | 18.74 | 20,000.00 | 2,155,093.00 |
| 05/17/2013 | 19.41 | 19.49 | 19.29 | 19.46 | 19.46 | 6,956.00 | 647,111.00 |
| 05/16/2013 | 19.39 | 19.61 | 19.29 | 19.36 | 19.36 | 4,577.00 | 428,611.00 |
| 05/15/2013 | 19.89 | 19.89 | 19.35 | 19.41 | 19.41 | 2,582.00 | 549,444.00 |
| 05/14/2013 | 19.47 | 19.86 | 19.45 | 19.77 | 19.77 | 2,028.00 | 595,946.00 |
| 05/13/2013 | 20.02 | 20.25 | 19.45 | 19.58 | 19.58 | 7,786.00 | 725,727.00 |
| 05/10/2013 | 19.45 | 20.11 | 19.33 | 20.01 | 20.01 | 200.00 | 1,546,180.00 |
| 05/09/2013 | 20.00 | 20.80 | 19.22 | 19.26 | 19.26 | 200.00 | 2,616,613.00 |
| 05/08/2013 | 20.63 | 20.89 | 20.20 | 20.88 | 20.88 | 300.00 | 1,123,548.00 |
| 05/07/2013 | 20.00 | 21.02 | 20.00 | 20.63 | 20.63 | 12,000.00 | 1,658,154.00 |
| 05/06/2013 | 20.50 | 20.80 | 19.88 | 19.92 | 19.92 | 1,540.00 | 1,445,056.00 |
| 05/03/2013 | 21.36 | 21.42 | 20.15 | 20.61 | 20.61 | 166.00 | 1,867,356.00 |
| 05/02/2013 | 21.49 | 21.64 | 21.08 | 21.57 | 21.57 | 4,021.00 | 679,507.00 |
| 05/01/2013 | 21.90 | 22.03 | 21.51 | 21.51 | 21.51 | 2,711.00 | 461,366.00 |
| 04/30/2013 | 21.60 | 21.86 | 21.35 | 21.86 | 21.86 | 5,124.00 | 684,490.00 |
| 04/29/2013 | 21.60 | 21.71 | 21.07 | 21.61 | 21.61 | 3,891.00 | 786,328.00 |
| 04/26/2013 | 21.50 | 21.58 | 20.66 | 21.40 | 21.40 | 314.00 | 1,352,193.00 |
| 04/25/2013 | 21.75 | 21.95 | 21.46 | 21.91 | 21.91 | 500.00 | 758,110.00 |
| 04/24/2013 | 21.95 | 22.00 | 21.48 | 21.80 | 21.80 | 3,420.00 | 437,814.00 |
| 04/23/2013 | 21.73 | 21.80 | 21.06 | 21.80 | 21.80 | 5,869.00 | 515,860.00 |
| 04/22/2013 | 21.57 | 21.73 | 21.00 | 21.67 | 21.67 | 2,550.00 | 678,586.00 |
| 04/19/2013 | 21.83 | 22.01 | 21.27 | 21.67 | 21.67 | 687.00 | 644,789.00 |
| 04/18/2013 | 21.50 | 22.40 | 21.15 | 21.90 | 21.90 | 397.00 | 2,073,172.00 |
| 04/17/2013 | 20.92 | 21.12 | 20.59 | 21.10 | 21.10 | 6,300.00 | 645,783.00 |
| 04/16/2013 | 20.46 | 21.11 | 20.46 | 21.06 | 21.06 | 12,130.00 | 583,825.00 |
| 04/15/2013 | 21.11 | 21.25 | 20.37 | 20.37 | 20.37 | 4,836.00 | 674,190.00 |
| 04/12/2013 | 20.79 | 21.45 | 20.39 | 21.11 | 21.11 | 2,528.00 | 585,009.00 |
| 04/11/2013 | 21.19 | 21.23 | 20.82 | 20.92 | 20.92 | 4,205.00 | 420,893.00 |
| 04/10/2013 | 20.68 | 21.42 | 20.60 | 21.24 | 21.24 | 3,226.00 | 1,424,763.00 |
| 04/09/2013 | 20.50 | 20.85 | 20.22 | 20.79 | 20.79 | 3,193.00 | 460,549.00 |
| 04/08/2013 | 20.45 | 20.80 | 20.22 | 20.64 | 20.64 | 5,436.00 | 626,183.00 |
| 04/05/2013 | 19.70 | 20.30 | 19.60 | 20.23 | 20.23 | 5,887.00 | 348,389.00 |
| 04/04/2013 | 20.50 | 20.50 | 19.80 | 20.08 | 20.08 | 4,867.00 | 1,135,082.00 |
| 04/03/2013 | 19.62 | 20.72 | 19.62 | 20.50 | 20.50 | 11,426.00 | 897,327.00 |
| 04/02/2013 | 20.50 | 20.74 | 20.40 | 20.67 | 20.67 | 745.00 | 939,686.00 |
| 04/01/2013 | 20.50 | 20.68 | 20.24 | 20.52 | 20.52 | 2,672.00 | 843,674.00 |
| 03/28/2013 | 20.06 | 20.60 | 20.00 | 20.51 | 20.51 | 1,907.00 | 1,827,754.00 |
| 03/27/2013 | 19.49 | 20.30 | 19.36 | 20.23 | 20.23 | 281.00 | 1,132,930.00 |
| 03/26/2013 | 19.19 | 19.66 | 18.99 | 19.65 | 19.65 | 10,109.00 | 717,492.00 |
| 03/25/2013 | 19.54 | 19.54 | 18.85 | 19.18 | 19.18 | 2,476.00 | 831,757.00 |
| 03/22/2013 | 20.00 | 20.14 | 19.26 | 19.40 | 19.40 | 5,432.00 | 1,036,740.00 |
| 03/21/2013 | 19.96 | 19.98 | 19.24 | 19.30 | 19.30 | 4,441.00 | 2,026,165.00 |
| 03/20/2013 | 18.94 | 19.88 | 18.70 | 19.69 | 19.69 | 8,932.00 | 3,087,690.00 |
| 03/19/2013 | 17.98 | 18.44 | 17.72 | 18.27 | 18.27 | 1,034.00 | 1,052,837.00 |
| 03/18/2013 | 17.20 | 17.44 | 17.20 | 17.30 | 17.30 | 2,694.00 | 389,204.00 |
| 03/15/2013 | 17.37 | 17.46 | 17.04 | 17.24 | 17.24 | 10,966.00 | 613,041.00 |
| 03/14/2013 | 17.86 | 17.86 | 17.42 | 17.59 | 17.59 | 3,312.00 | 560,779.00 |
| 03/13/2013 | 18.20 | 18.25 | 17.70 | 17.75 | 17.75 | 1,293.00 | 587,893.00 |
| 03/12/2013 | 17.19 | 18.17 | 17.19 | 18.14 | 18.14 | 6,976.00 | 1,262,228.00 |
| 03/11/2013 | 17.39 | 17.50 | 17.10 | 17.30 | 17.30 | 1,624.00 | 458,006.00 |
| 03/08/2013 | 17.45 | 17.72 | 17.17 | 17.39 | 17.39 | 2,475.00 | 345,839.00 |
| 03/07/2013 | 17.56 | 17.90 | 17.04 | 17.12 | 17.12 | 613.00 | 701,161.00 |
| 03/06/2013 | 18.30 | 18.70 | 17.45 | 17.63 | 17.63 | 719.00 | 1,056,794.00 |
| 03/05/2013 | 17.50 | 18.29 | 17.50 | 18.24 | 18.24 | 10,861.00 | 1,351,110.00 |
| 03/04/2013 | 17.60 | 17.67 | 17.32 | 17.37 | 17.37 | 4,710.00 | 604,627.00 |
| 03/01/2013 | 17.19 | 17.43 | 16.91 | 17.26 | 17.26 | 752.00 | 425,058.00 |
| 02/28/2013 | 16.50 | 17.67 | 16.43 | 17.51 | 17.51 | 3,279.00 | 1,669,983.00 |
| 02/27/2013 | 15.80 | 16.65 | 15.80 | 16.53 | 16.53 | 3,961.00 | 1,062,211.00 |
| 02/26/2013 | 17.30 | 17.43 | 15.53 | 15.71 | 15.71 | 2,745.00 | 1,976,433.00 |
| 02/25/2013 | 16.10 | 16.48 | 16.00 | 16.32 | 16.32 | 2,264.00 | 1,207,189.00 |
| 02/22/2013 | 16.14 | 16.30 | 15.84 | 16.07 | 16.07 | 5,498.00 | 1,073,985.00 |
| 02/21/2013 | 15.91 | 16.19 | 15.60 | 16.00 | 16.00 | 1,794.00 | 1,056,200.00 |
| 02/20/2013 | 15.05 | 15.80 | 15.05 | 15.80 | 15.80 | 10,527.00 | 695,589.00 |
| 02/19/2013 | 15.50 | 15.90 | 14.98 | 15.04 | 15.04 | 677.00 | 1,151,966.00 |
| 02/15/2013 | 15.90 | 15.90 | 15.27 | 15.49 | 15.49 | 603.00 | 569,928.00 |
| 02/14/2013 | 15.80 | 16.03 | 15.75 | 15.85 | 15.85 | 646.00 | 340,698.00 |
| 02/13/2013 | 16.07 | 16.16 | 15.79 | 15.83 | 15.83 | 788.00 | 363,171.00 |
| 02/12/2013 | 16.17 | 16.20 | 16.10 | 16.11 | 16.11 | 6,111.00 | 200,720.00 |
| 02/11/2013 | 16.18 | 16.53 | 16.05 | 16.16 | 16.16 | 1,968.00 | 288,488.00 |
| 02/08/2013 | 16.23 | 16.65 | 16.02 | 16.16 | 16.16 | 2,800.00 | 239,508.00 |
| 02/07/2013 | 16.27 | 16.86 | 16.01 | 16.12 | 16.12 | 533.00 | 999,189.00 |
| 02/06/2013 | 17.00 | 17.20 | 16.20 | 16.27 | 16.27 | 499.00 | 626,490.00 |
| 02/05/2013 | 15.65 | 17.33 | 15.60 | 17.20 | 17.20 | 2,421.00 | 1,323,758.00 |
| 02/04/2013 | 16.00 | 16.25 | 15.49 | 15.49 | 15.49 | 6,155.00 | 458,970.00 |
| 02/01/2013 | 15.66 | 16.24 | 15.42 | 16.19 | 16.19 | 2,724.00 | 693,627.00 |
| 01/31/2013 | 15.91 | 15.91 | 15.50 | 15.50 | 15.50 | 2,507.00 | 499,672.00 |
| 01/30/2013 | 15.81 | 15.95 | 15.73 | 15.79 | 15.79 | 6,938.00 | 354,376.00 |
| 01/29/2013 | 16.00 | 16.11 | 15.68 | 15.89 | 15.89 | 1,036.00 | 680,685.00 |
| 01/25/2013 | 16.17 | 16.25 | 16.06 | 16.11 | 16.11 | 2,526.00 | 339,346.00 |
| 01/24/2013 | 16.17 | 16.35 | 15.95 | 16.13 | 16.13 | 8,459.00 | 1,053,218.00 |
| 01/23/2013 | 16.24 | 16.35 | 15.99 | 16.14 | 16.14 | 2,759.00 | 830,228.00 |
| 01/22/2013 | 16.60 | 16.62 | 15.95 | 16.10 | 16.10 | 2,996.00 | 1,864,825.00 |
| 01/17/2013 | 17.37 | 17.47 | 17.20 | 17.22 | 17.22 | 5,155.00 | 518,199.00 |
| 01/16/2013 | 17.29 | 17.41 | 17.19 | 17.31 | 17.31 | 449.00 | 314,086.00 |
| 01/15/2013 | 17.13 | 17.42 | 17.11 | 17.31 | 17.31 | 878.00 | 478,199.00 |
| 01/14/2013 | 17.15 | 17.35 | 17.11 | 17.26 | 17.26 | 615.00 | 569,060.00 |
| 01/11/2013 | 17.15 | 17.32 | 17.06 | 17.17 | 17.17 | 762.00 | 650,671.00 |
| 01/10/2013 | 17.68 | 17.98 | 17.11 | 17.21 | 17.21 | 3,334.00 | 735,056.00 |
| 01/09/2013 | 16.98 | 17.77 | 16.92 | 17.72 | 17.72 | 1,228.00 | 559,708.00 |
| 01/08/2013 | 16.72 | 17.09 | 16.71 | 16.84 | 16.84 | 6,829.00 | 633,937.00 |
| 01/04/2013 | 18.11 | 18.11 | 17.00 | 17.17 | 17.17 | 1,282.00 | 1,031,000.00 |
| 01/02/2013 | 18.18 | 18.44 | 17.83 | 18.13 | 18.13 | 5,231.00 | 447,456.00 |
| 12/31/2012 | 17.44 | 17.80 | 17.30 | 17.62 | 17.62 | 15,607.00 | 438,701.00 |
| 12/28/2012 | 17.25 | 17.39 | 17.04 | 17.33 | 17.33 | 1,605.00 | 714,906.00 |
| 12/27/2012 | 17.50 | 17.60 | 17.30 | 17.37 | 17.37 | 3,176.00 | 288,069.00 |
| 12/26/2012 | 17.48 | 17.77 | 17.28 | 17.53 | 17.53 | 813.00 | 206,899.00 |
| 12/24/2012 | 17.66 | 17.77 | 17.17 | 17.49 | 17.49 | 364.00 | 167,115.00 |
| 12/21/2012 | 17.26 | 17.78 | 17.10 | 17.54 | 17.54 | 608.00 | 799,887.00 |
| 12/20/2012 | 17.78 | 18.24 | 17.48 | 17.89 | 17.89 | 135.00 | 561,834.00 |
| 12/19/2012 | 17.95 | 17.97 | 17.17 | 17.83 | 17.83 | 2,945.00 | 677,079.00 |
| 12/18/2012 | 16.80 | 18.02 | 16.79 | 17.94 | 17.94 | 9,843.00 | 1,569,079.00 |
| 12/17/2012 | 16.20 | 16.70 | 16.11 | 16.69 | 16.69 | 1,580.00 | 1,115,344.00 |
| 12/14/2012 | 15.91 | 16.43 | 15.91 | 16.36 | 16.36 | 1,979.00 | 557,386.00 |
| 12/13/2012 | 15.90 | 16.57 | 15.90 | 16.05 | 16.05 | 4,103.00 | 1,314,920.00 |
| 12/12/2012 | 15.90 | 16.29 | 15.73 | 15.92 | 15.92 | 606.00 | 1,041,081.00 |
| 12/11/2012 | 15.41 | 15.92 | 14.97 | 15.80 | 15.80 | 3,059.00 | 1,168,861.00 |
| 12/10/2012 | 16.14 | 16.20 | 14.50 | 14.96 | 14.96 | 3,917.00 | 2,667,929.00 |
| 12/07/2012 | 17.26 | 17.50 | 15.53 | 15.95 | 15.95 | 604.00 | 2,166,503.00 |
| 12/06/2012 | 17.27 | 17.58 | 16.86 | 17.37 | 17.37 | 1,021.00 | 976,392.00 |
| 12/05/2012 | 17.65 | 17.84 | 16.75 | 16.85 | 16.85 | 8,680.00 | 1,398,683.00 |
| 12/04/2012 | 18.40 | 18.49 | 17.62 | 17.63 | 17.63 | 560.00 | 807,927.00 |
| 12/03/2012 | 18.70 | 18.90 | 18.00 | 18.26 | 18.26 | 812.00 | 1,055,910.00 |
| 11/30/2012 | 18.10 | 18.62 | 17.97 | 18.58 | 18.58 | 1,016.00 | 519,525.00 |
| 11/29/2012 | 17.65 | 18.08 | 17.65 | 18.00 | 18.00 | 2,328.00 | 584,080.00 |
| 11/28/2012 | 17.62 | 17.90 | 17.47 | 17.70 | 17.70 | 4,276.00 | 611,883.00 |
| 11/27/2012 | 17.91 | 18.18 | 17.60 | 17.83 | 17.83 | 3,001.00 | 430,477.00 |
| 11/26/2012 | 17.69 | 17.96 | 17.61 | 17.88 | 17.88 | 100.00 | 472,089.00 |
| 11/23/2012 | 18.00 | 18.33 | 17.66 | 17.84 | 17.84 | 6,859.00 | 306,882.00 |
| 11/21/2012 | 18.14 | 18.21 | 17.86 | 17.98 | 17.98 | 3,281.00 | 455,211.00 |
| 11/20/2012 | 18.38 | 18.49 | 17.93 | 18.03 | 18.03 | 400.00 | 704,851.00 |
| 11/19/2012 | 17.65 | 18.65 | 17.55 | 18.28 | 18.28 | 7,208.00 | 619,293.00 |
| 11/16/2012 | 17.30 | 17.56 | 17.10 | 17.48 | 17.48 | 428.00 | 819,498.00 |
| 11/15/2012 | 18.00 | 18.09 | 17.27 | 17.34 | 17.34 | 620.00 | 676,196.00 |
| 11/14/2012 | 19.41 | 19.41 | 18.00 | 18.04 | 18.04 | 4,800.00 | 537,074.00 |
| 11/13/2012 | 18.82 | 19.17 | 18.81 | 19.07 | 19.07 | 315.00 | 384,119.00 |
| 11/12/2012 | 19.48 | 19.86 | 18.72 | 19.14 | 19.14 | 100.00 | 1,082,907.00 |
| 11/09/2012 | 19.20 | 19.73 | 18.18 | 19.44 | 19.44 | 1,164.00 | 2,881,591.00 |
| 11/08/2012 | 21.44 | 22.25 | 21.22 | 21.33 | 21.33 | 900.00 | 2,334,311.00 |
| 11/07/2012 | 21.21 | 21.40 | 21.01 | 21.26 | 21.26 | 6,389.00 | 737,576.00 |
| 11/06/2012 | 21.50 | 21.69 | 21.25 | 21.43 | 21.43 | 3,592.00 | 903,930.00 |
| 11/05/2012 | 21.71 | 21.92 | 21.17 | 21.37 | 21.37 | 2,446.00 | 974,236.00 |
| 11/02/2012 | 23.00 | 23.00 | 21.49 | 21.49 | 21.49 | 3,135.00 | 940,993.00 |
| 11/01/2012 | 23.18 | 23.20 | 22.70 | 22.87 | 22.87 | 6,650.00 | 676,096.00 |
| 10/31/2012 | 22.72 | 23.16 | 22.46 | 23.05 | 23.05 | 1,615.00 | 716,878.00 |
| 10/26/2012 | 22.11 | 22.76 | 22.10 | 22.49 | 22.49 | 100.00 | 318,880.00 |
| 10/25/2012 | 21.90 | 22.45 | 21.77 | 22.19 | 22.19 | 2,184.00 | 399,717.00 |
| 10/24/2012 | 22.00 | 22.00 | 21.76 | 21.84 | 21.84 | 2,632.00 | 472,845.00 |
| 10/23/2012 | 20.80 | 21.72 | 20.80 | 21.63 | 21.63 | 371.00 | 360,903.00 |
| 10/22/2012 | 21.00 | 21.28 | 20.58 | 21.09 | 21.09 | 405.00 | 304,349.00 |
| 10/19/2012 | 21.75 | 21.86 | 20.81 | 20.88 | 20.88 | 1,638.00 | 564,936.00 |
| 10/18/2012 | 21.80 | 21.97 | 21.40 | 21.86 | 21.86 | 879.00 | 361,042.00 |
| 10/17/2012 | 21.70 | 21.98 | 21.24 | 21.60 | 21.60 | 1,188.00 | 300,002.00 |
| 10/16/2012 | 21.19 | 21.98 | 20.79 | 21.74 | 21.74 | 200.00 | 949,457.00 |
| 10/15/2012 | 20.50 | 20.93 | 20.42 | 20.86 | 20.86 | 200.00 | 520,772.00 |
| 10/12/2012 | 20.00 | 20.90 | 19.92 | 20.48 | 20.48 | 4,402.00 | 524,074.00 |
| 10/11/2012 | 19.80 | 20.38 | 19.55 | 19.90 | 19.90 | 3,444.00 | 351,874.00 |
| 10/10/2012 | 20.21 | 20.21 | 19.58 | 19.73 | 19.73 | 572.00 | 201,620.00 |
| 10/09/2012 | 19.63 | 20.00 | 19.51 | 19.91 | 19.91 | 736.00 | 510,390.00 |
| 10/08/2012 | 19.90 | 20.16 | 19.60 | 19.75 | 19.75 | 3,325.00 | 705,647.00 |
| 10/05/2012 | 20.47 | 20.85 | 19.91 | 19.96 | 19.96 | 222.00 | 287,216.00 |
| 10/04/2012 | 20.40 | 20.40 | 19.50 | 20.25 | 20.25 | 1,515.00 | 403,438.00 |
| 10/03/2012 | 20.90 | 20.90 | 20.35 | 20.38 | 20.38 | 1,888.00 | 292,873.00 |
| 10/02/2012 | 20.49 | 20.79 | 20.34 | 20.75 | 20.75 | 1,121.00 | 440,359.00 |
| 10/01/2012 | 20.83 | 20.83 | 20.15 | 20.34 | 20.34 | 708.00 | 433,852.00 |
| 09/28/2012 | 20.17 | 21.06 | 19.83 | 20.51 | 20.51 | 608.00 | 1,298,026.00 |
| 09/27/2012 | 19.77 | 20.41 | 19.30 | 20.36 | 20.36 | 6,793.00 | 889,159.00 |
| 09/26/2012 | 19.89 | 20.00 | 19.05 | 19.40 | 19.40 | 672.00 | 872,755.00 |
| 09/25/2012 | 21.10 | 21.10 | 19.95 | 20.00 | 20.00 | 175.00 | 879,300.00 |
| 09/24/2012 | 21.25 | 21.62 | 20.83 | 20.96 | 20.96 | 1,370.00 | 557,512.00 |
| 09/21/2012 | 20.71 | 21.39 | 20.41 | 21.26 | 21.26 | 323.00 | 721,245.00 |
| 09/20/2012 | 20.26 | 21.00 | 19.95 | 20.72 | 20.72 | 4,056.00 | 890,488.00 |
| 09/19/2012 | 20.41 | 20.60 | 20.02 | 20.26 | 20.26 | 648.00 | 746,346.00 |
| 09/18/2012 | 20.60 | 20.85 | 20.22 | 20.39 | 20.39 | 1,686.00 | 609,416.00 |
| 09/17/2012 | 21.40 | 21.40 | 20.55 | 20.68 | 20.68 | 1,103.00 | 755,095.00 |
| 09/14/2012 | 20.68 | 21.05 | 20.60 | 20.99 | 20.99 | 4,293.00 | 915,341.00 |
| 09/13/2012 | 20.67 | 20.85 | 20.15 | 20.27 | 20.27 | 3,356.00 | 485,574.00 |
| 09/12/2012 | 20.62 | 20.89 | 20.50 | 20.75 | 20.75 | 913.00 | 1,487,814.00 |
| 09/11/2012 | 20.20 | 20.62 | 19.99 | 20.37 | 20.37 | 1,877.00 | 1,729,788.00 |
| 08/31/2012 | 19.96 | 20.05 | 19.50 | 19.76 | 19.76 | 100.00 | 828,712.00 |
| 08/30/2012 | 19.98 | 20.20 | 19.74 | 20.03 | 20.03 | 3,952.00 | 1,011,176.00 |
| 08/29/2012 | 19.50 | 19.99 | 19.36 | 19.92 | 19.92 | 1,209.00 | 954,439.00 |
| 08/28/2012 | 19.42 | 19.49 | 19.17 | 19.37 | 19.37 | 706.00 | 618,331.00 |
| 08/27/2012 | 19.22 | 19.58 | 18.97 | 19.52 | 19.52 | 676.00 | 592,077.00 |
| 08/24/2012 | 19.51 | 19.77 | 19.26 | 19.61 | 19.61 | 279.00 | 630,873.00 |
| 08/23/2012 | 19.03 | 19.78 | 18.98 | 19.66 | 19.66 | 3,986.00 | 911,009.00 |
| 08/22/2012 | 19.30 | 19.30 | 18.52 | 18.99 | 18.99 | 2,062.00 | 853,093.00 |
| 08/21/2012 | 18.47 | 19.30 | 18.45 | 19.24 | 19.24 | 711.00 | 770,594.00 |
| 08/20/2012 | 18.87 | 18.87 | 18.36 | 18.49 | 18.49 | 171.00 | 515,129.00 |
| 08/17/2012 | 19.13 | 19.38 | 18.84 | 18.98 | 18.98 | 300.00 | 897,147.00 |
| 08/16/2012 | 18.50 | 19.28 | 18.22 | 19.25 | 19.25 | 1,223.00 | 1,676,959.00 |
| 08/15/2012 | 17.50 | 18.40 | 17.42 | 18.22 | 18.22 | 367.00 | 1,229,919.00 |
| 08/14/2012 | 17.79 | 17.87 | 17.07 | 17.28 | 17.28 | 960.00 | 1,041,503.00 |
| 08/13/2012 | 17.50 | 17.83 | 16.94 | 17.80 | 17.80 | 2,393.00 | 1,621,775.00 |
| 08/10/2012 | 16.99 | 18.10 | 16.68 | 17.09 | 17.09 | 100.00 | 4,303,462.00 |
| 08/09/2012 | 19.50 | 19.53 | 19.02 | 19.36 | 19.36 | 200.00 | 1,253,374.00 |
| 08/08/2012 | 20.04 | 20.13 | 18.88 | 19.11 | 19.11 | 1,484.00 | 1,539,299.00 |
| 08/07/2012 | 20.20 | 20.38 | 19.84 | 20.35 | 20.35 | 200.00 | 1,186,387.00 |
| 08/06/2012 | 19.10 | 20.38 | 18.88 | 20.36 | 20.36 | 3,808.00 | 1,768,754.00 |
| 08/03/2012 | 18.68 | 19.23 | 18.61 | 18.99 | 18.99 | 131.00 | 1,293,848.00 |
| 08/02/2012 | 18.43 | 19.00 | 18.15 | 18.46 | 18.46 | 1,584.00 | 866,445.00 |
| 08/01/2012 | 18.16 | 18.53 | 17.84 | 18.47 | 18.47 | 25,800.00 | 847,643.00 |
| 07/31/2012 | 17.98 | 18.45 | 17.60 | 18.08 | 18.08 | 706.00 | 814,010.00 |
| 07/30/2012 | 18.84 | 19.05 | 17.80 | 17.82 | 17.82 | 5,054.00 | 766,889.00 |
| 07/27/2012 | 18.80 | 18.80 | 18.18 | 18.65 | 18.65 | 185.00 | 729,033.00 |
| 07/26/2012 | 18.50 | 19.59 | 17.96 | 18.62 | 18.62 | 3,471.00 | 2,714,843.00 |
| 07/25/2012 | 18.00 | 18.20 | 17.52 | 17.68 | 17.68 | 100.00 | 529,738.00 |
| 07/24/2012 | 18.19 | 18.43 | 17.92 | 18.09 | 18.09 | 1,044.00 | 804,625.00 |
| 07/23/2012 | 17.05 | 18.18 | 17.05 | 18.04 | 18.04 | 2,441.00 | 1,075,492.00 |
| 07/20/2012 | 17.50 | 17.59 | 17.10 | 17.30 | 17.30 | 102.00 | 652,966.00 |
| 07/19/2012 | 17.72 | 17.78 | 17.42 | 17.61 | 17.61 | 1,814.00 | 384,963.00 |
| 07/18/2012 | 17.46 | 17.86 | 17.46 | 17.65 | 17.65 | 1,887.00 | 409,060.00 |
| 07/17/2012 | 17.76 | 18.00 | 17.33 | 17.59 | 17.59 | 624.00 | 651,966.00 |
| 07/16/2012 | 17.80 | 18.18 | 17.70 | 17.85 | 17.85 | 3,302.00 | 861,079.00 |
| 07/13/2012 | 17.22 | 18.07 | 17.22 | 17.85 | 17.85 | 9,484.00 | 1,029,666.00 |
| 07/12/2012 | 17.12 | 17.60 | 16.93 | 17.31 | 17.31 | 400.00 | 1,063,898.00 |
| 07/11/2012 | 17.17 | 17.39 | 16.89 | 17.35 | 17.35 | 937.00 | 515,683.00 |
| 07/10/2012 | 17.43 | 17.65 | 17.03 | 17.18 | 17.18 | 1,651.00 | 344,872.00 |
| 07/09/2012 | 17.30 | 17.65 | 16.83 | 17.36 | 17.36 | 400.00 | 476,903.00 |
| 07/06/2012 | 17.51 | 17.70 | 17.28 | 17.40 | 17.40 | 100.00 | 403,150.00 |
| 07/05/2012 | 17.37 | 17.79 | 17.37 | 17.63 | 17.63 | 1,655.00 | 415,785.00 |
| 07/03/2012 | 17.32 | 17.77 | 17.30 | 17.61 | 17.61 | 3,362.00 | 218,466.00 |
| 07/02/2012 | 17.51 | 17.81 | 17.30 | 17.41 | 17.41 | 1,066.00 | 290,283.00 |
| 06/29/2012 | 17.67 | 17.67 | 17.06 | 17.65 | 17.65 | 20,290.00 | 559,977.00 |
| 06/28/2012 | 17.10 | 17.30 | 16.71 | 17.07 | 17.07 | 1,555.00 | 555,040.00 |
| 06/27/2012 | 16.93 | 17.45 | 16.72 | 17.37 | 17.37 | 3,740.00 | 648,991.00 |
| 06/26/2012 | 17.22 | 17.29 | 16.72 | 16.91 | 16.91 | 4,094.00 | 340,370.00 |
| 06/25/2012 | 17.96 | 18.00 | 16.96 | 17.06 | 17.06 | 12,401.00 | 497,762.00 |
| 06/22/2012 | 17.44 | 18.07 | 16.80 | 18.04 | 18.04 | 1,053.00 | 1,692,282.00 |
| 06/21/2012 | 18.80 | 18.80 | 17.43 | 17.43 | 17.43 | 15,384.00 | 1,243,413.00 |
| 06/20/2012 | 19.35 | 19.35 | 18.62 | 18.71 | 18.71 | 1,244.00 | 762,916.00 |
| 06/19/2012 | 19.19 | 19.46 | 19.01 | 19.07 | 19.07 | 135.00 | 512,396.00 |
| 06/18/2012 | 19.35 | 19.92 | 19.01 | 19.10 | 19.10 | 3,350.00 | 1,104,496.00 |
| 06/15/2012 | 19.50 | 19.50 | 18.78 | 19.24 | 19.24 | 400.00 | 639,387.00 |
| 06/14/2012 | 18.59 | 19.60 | 18.25 | 19.51 | 19.51 | 290.00 | 976,166.00 |
| 06/13/2012 | 19.20 | 19.20 | 18.52 | 18.61 | 18.61 | 28,592.00 | 563,669.00 |
| 06/12/2012 | 19.31 | 19.68 | 18.80 | 19.20 | 19.20 | 2,319.00 | 755,098.00 |
| 06/11/2012 | 19.50 | 19.70 | 19.07 | 19.20 | 19.20 | 100.00 | 1,106,111.00 |
| 06/08/2012 | 18.50 | 19.10 | 18.21 | 19.05 | 19.05 | 2,170.00 | 1,057,615.00 |
| 06/07/2012 | 19.60 | 19.75 | 18.58 | 18.63 | 18.63 | 867.00 | 1,209,058.00 |
| 06/06/2012 | 18.41 | 19.50 | 18.41 | 19.50 | 19.50 | 9,023.00 | 1,634,441.00 |
| 06/05/2012 | 17.85 | 18.58 | 17.59 | 18.37 | 18.37 | 6,936.00 | 926,126.00 |
| 06/04/2012 | 17.01 | 17.73 | 16.83 | 17.67 | 17.67 | 1,818.00 | 444,450.00 |
| 06/01/2012 | 17.11 | 17.40 | 17.00 | 17.04 | 17.04 | 2,733.00 | 745,706.00 |
| 05/31/2012 | 17.70 | 18.00 | 17.20 | 17.90 | 17.90 | 2,861.00 | 672,878.00 |
| 05/30/2012 | 18.19 | 18.20 | 17.43 | 18.07 | 18.07 | 704.00 | 1,019,568.00 |
| 05/22/2012 | 15.80 | 15.89 | 15.01 | 15.32 | 15.32 | 3,700.00 | 710,007.00 |
| 05/21/2012 | 16.12 | 16.41 | 15.59 | 15.70 | 15.70 | 9,894.00 | 1,054,542.00 |
| 05/18/2012 | 16.44 | 16.66 | 16.02 | 16.10 | 16.10 | 500.00 | 698,848.00 |
| 05/17/2012 | 17.58 | 17.58 | 16.38 | 16.41 | 16.41 | 1,056.00 | 824,113.00 |
| 05/16/2012 | 18.00 | 18.19 | 16.62 | 16.74 | 16.74 | 3,774.00 | 1,332,240.00 |
| 05/15/2012 | 18.17 | 18.32 | 18.00 | 18.03 | 18.03 | 1,183.00 | 801,512.00 |
| 05/14/2012 | 17.35 | 18.25 | 17.35 | 18.00 | 18.00 | 1,466.00 | 1,474,625.00 |
| 05/11/2012 | 17.01 | 17.40 | 16.85 | 17.30 | 17.30 | 105.00 | 445,827.00 |
| 05/10/2012 | 17.32 | 17.39 | 16.90 | 17.29 | 17.29 | 316.00 | 752,299.00 |
| 05/09/2012 | 16.40 | 17.52 | 16.40 | 17.40 | 17.40 | 2,530.00 | 2,258,673.00 |
| 05/08/2012 | 16.14 | 16.59 | 15.73 | 16.43 | 16.43 | 100.00 | 1,249,814.00 |
| 05/07/2012 | 15.85 | 16.49 | 15.70 | 16.34 | 16.34 | 604.00 | 2,082,968.00 |
| 05/04/2012 | 15.25 | 16.35 | 15.25 | 15.46 | 15.46 | 351.00 | 4,463,523.00 |
| 05/03/2012 | 13.62 | 14.15 | 13.60 | 14.00 | 14.00 | 100.00 | 175,481.00 |
| 05/02/2012 | 13.65 | 13.84 | 13.52 | 13.74 | 13.74 | 2,664.00 | 403,898.00 |
| 05/01/2012 | 13.80 | 14.00 | 13.64 | 13.77 | 13.77 | 844.00 | 520,477.00 |
| 04/30/2012 | 14.44 | 14.44 | 13.65 | 13.80 | 13.80 | 113.00 | 882,493.00 |
| 04/27/2012 | 14.80 | 14.83 | 14.12 | 14.51 | 14.51 | 949.00 | 790,229.00 |
| 04/26/2012 | 14.25 | 14.89 | 14.24 | 14.79 | 14.79 | 100.00 | 1,152,490.00 |
| 04/25/2012 | 14.26 | 14.45 | 13.67 | 14.13 | 14.13 | 3,002.00 | 697,677.00 |
| 04/24/2012 | 13.51 | 14.50 | 13.51 | 14.10 | 14.10 | 4,200.00 | 1,654,979.00 |
| 04/23/2012 | 13.08 | 13.57 | 12.63 | 13.46 | 13.46 | 100.00 | 1,676,645.00 |
| 04/20/2012 | 13.74 | 14.04 | 13.15 | 13.21 | 13.21 | 800.00 | 1,172,916.00 |
| 04/19/2012 | 13.70 | 14.27 | 13.30 | 13.57 | 13.57 | 100.00 | 1,646,682.00 |
| 04/18/2012 | 14.75 | 14.75 | 13.56 | 13.67 | 13.67 | 161.00 | 2,081,484.00 |
| 04/17/2012 | 14.56 | 15.05 | 14.22 | 14.82 | 14.82 | 286.00 | 1,419,043.00 |
| 04/16/2012 | 16.50 | 16.62 | 14.41 | 14.93 | 14.93 | 100.00 | 3,153,068.00 |
| 04/13/2012 | 16.67 | 17.20 | 16.46 | 16.96 | 16.96 | 1,200.00 | 1,168,064.00 |
| 04/12/2012 | 16.81 | 17.11 | 16.60 | 16.72 | 16.72 | 1,801.00 | 843,713.00 |
| 04/11/2012 | 16.49 | 17.10 | 16.37 | 16.74 | 16.74 | 5,030.00 | 953,290.00 |
| 04/10/2012 | 16.28 | 16.50 | 16.21 | 16.21 | 16.21 | 377.00 | 480,198.00 |
| 04/09/2012 | 16.38 | 16.44 | 16.03 | 16.36 | 16.36 | 200.00 | 394,741.00 |
| 04/04/2012 | 16.58 | 16.65 | 16.18 | 16.52 | 16.52 | 100.00 | 413,809.00 |
| 04/03/2012 | 16.64 | 17.19 | 16.61 | 16.69 | 16.69 | 352.00 | 904,587.00 |
| 04/02/2012 | 16.49 | 16.79 | 16.00 | 16.76 | 16.76 | 400.00 | 1,321,020.00 |
| 03/30/2012 | 16.08 | 16.67 | 15.80 | 16.50 | 16.50 | 1,144.00 | 949,089.00 |
| 03/29/2012 | 15.65 | 16.07 | 15.60 | 15.94 | 15.94 | 2,822.00 | 823,097.00 |
| 03/28/2012 | 16.91 | 16.93 | 15.64 | 15.65 | 15.65 | 500.00 | 1,007,083.00 |
| 03/27/2012 | 16.74 | 16.94 | 16.51 | 16.76 | 16.76 | 500.00 | 569,356.00 |
| 03/26/2012 | 16.40 | 16.94 | 16.34 | 16.67 | 16.67 | 1,503.00 | 1,189,086.00 |
| 03/23/2012 | 15.58 | 16.40 | 15.05 | 16.28 | 16.28 | 200.00 | 1,448,420.00 |
| 03/21/2012 | 15.30 | 15.49 | 14.97 | 15.03 | 15.03 | 3,600.00 | 684,286.00 |
| 03/20/2012 | 14.81 | 15.55 | 14.60 | 15.39 | 15.39 | 300.00 | 850,610.00 |
| 03/19/2012 | 14.83 | 14.96 | 14.23 | 14.90 | 14.90 | 100.00 | 1,127,884.00 |
| 03/16/2012 | 14.78 | 14.96 | 14.59 | 14.66 | 14.66 | 100.00 | 462,390.00 |
| 03/15/2012 | 15.08 | 15.22 | 14.60 | 14.85 | 14.85 | 300.00 | 517,274.00 |
| 03/14/2012 | 14.93 | 15.25 | 14.86 | 15.05 | 15.05 | 400.00 | 894,016.00 |
| 03/13/2012 | 14.70 | 15.07 | 14.65 | 14.98 | 14.98 | 100.00 | 251,595.00 |
| 03/12/2012 | 14.74 | 14.95 | 14.30 | 14.69 | 14.69 | 400.00 | 833,517.00 |
| 03/09/2012 | 14.34 | 15.05 | 14.34 | 14.78 | 14.78 | 400.00 | 1,017,579.00 |
| 03/08/2012 | 14.94 | 14.98 | 14.13 | 14.51 | 14.51 | 3,300.00 | 1,533,107.00 |
| 03/07/2012 | 13.99 | 14.98 | 13.99 | 14.89 | 14.89 | 3,400.00 | 1,501,767.00 |
| 03/06/2012 | 13.76 | 14.35 | 13.48 | 13.91 | 13.91 | 700.00 | 1,525,571.00 |
| 03/05/2012 | 14.00 | 14.34 | 13.52 | 13.70 | 13.70 | 700.00 | 866,762.00 |
| 03/02/2012 | 13.61 | 14.45 | 13.61 | 14.11 | 14.11 | 800.00 | 1,839,620.00 |
| 03/01/2012 | 13.72 | 14.34 | 13.35 | 13.74 | 13.74 | 800.00 | 4,097,546.00 |
| 02/29/2012 | 15.80 | 15.87 | 13.65 | 13.88 | 13.88 | 150.00 | 6,048,267.00 |
| 02/24/2012 | 16.50 | 16.58 | 16.28 | 16.30 | 16.30 | 2,400.00 | 1,005,015.00 |
| 02/23/2012 | 16.73 | 16.89 | 16.50 | 16.51 | 16.51 | 3,300.00 | 551,687.00 |
| 02/22/2012 | 16.36 | 16.95 | 16.36 | 16.68 | 16.68 | 3,400.00 | 527,779.00 |
| 02/21/2012 | 17.01 | 17.37 | 16.37 | 16.40 | 16.40 | 100.00 | 1,045,792.00 |
| 02/17/2012 | 17.19 | 17.51 | 16.95 | 17.00 | 17.00 | 3,100.00 | 670,503.00 |
| 02/16/2012 | 16.86 | 17.43 | 16.58 | 17.26 | 17.26 | 300.00 | 785,405.00 |
| 02/15/2012 | 17.40 | 17.59 | 16.92 | 17.04 | 17.04 | 400.00 | 941,814.00 |
| 02/14/2012 | 16.68 | 17.53 | 16.57 | 17.21 | 17.21 | 1,800.00 | 1,158,123.00 |
| 02/13/2012 | 16.60 | 16.90 | 16.34 | 16.85 | 16.85 | 3,400.00 | 874,294.00 |
| 02/10/2012 | 16.40 | 16.85 | 16.31 | 16.43 | 16.43 | 3,300.00 | 717,280.00 |
| 02/09/2012 | 16.86 | 17.09 | 16.38 | 16.79 | 16.79 | 21,485.00 | 1,037,837.00 |
| 02/08/2012 | 16.84 | 17.07 | 16.68 | 16.82 | 16.82 | 7,659.00 | 681,327.00 |
| 02/07/2012 | 17.38 | 17.38 | 16.51 | 16.63 | 16.63 | 3,500.00 | 1,206,650.00 |
| 02/06/2012 | 17.76 | 18.20 | 17.16 | 17.33 | 17.33 | 3,400.00 | 1,893,966.00 |
| 02/03/2012 | 16.99 | 18.33 | 16.71 | 18.22 | 18.22 | 200.00 | 2,122,246.00 |
| 02/02/2012 | 16.11 | 16.67 | 16.11 | 16.63 | 16.63 | 200.00 | 1,223,814.00 |
| 02/01/2012 | 16.48 | 16.48 | 15.81 | 16.03 | 16.03 | 100.00 | 1,530,143.00 |
| 01/31/2012 | 15.98 | 16.10 | 15.25 | 15.47 | 15.47 | 504.00 | 891,185.00 |
| 01/30/2012 | 16.00 | 16.34 | 15.76 | 15.88 | 15.88 | 8,344.00 | 993,228.00 |
| 01/27/2012 | 15.92 | 16.23 | 15.61 | 16.14 | 16.14 | 300.00 | 948,726.00 |
| 01/26/2012 | 16.02 | 16.55 | 16.02 | 16.09 | 16.09 | 200.00 | 985,358.00 |
| 01/25/2012 | 16.04 | 16.19 | 15.71 | 16.08 | 16.08 | 7,103.00 | 688,134.00 |
| 01/24/2012 | 15.83 | 16.46 | 15.59 | 16.16 | 16.16 | 3,500.00 | 1,109,705.00 |
| 01/23/2012 | 16.07 | 16.50 | 15.78 | 16.00 | 16.00 | 3,400.00 | 970,526.00 |
| 01/20/2012 | 16.11 | 17.06 | 16.10 | 16.67 | 16.67 | 3,500.00 | 2,006,999.00 |
| 01/19/2012 | 15.51 | 16.18 | 15.50 | 16.09 | 16.09 | 288.00 | 1,150,603.00 |
| 01/18/2012 | 15.48 | 16.12 | 15.34 | 15.66 | 15.66 | 3,700.00 | 1,888,916.00 |
| 01/17/2012 | 16.40 | 16.83 | 15.04 | 15.33 | 15.33 | 10,200.00 | 3,359,612.00 |
| 01/13/2012 | 16.41 | 16.64 | 16.00 | 16.33 | 16.33 | 900.00 | 1,226,654.00 |
| 01/12/2012 | 17.06 | 17.30 | 16.42 | 16.55 | 16.55 | 100.00 | 2,427,858.00 |
| 01/11/2012 | 16.18 | 17.65 | 16.18 | 17.05 | 17.05 | 146,600.00 | 3,746,177.00 |
| 01/10/2012 | 15.64 | 16.48 | 15.59 | 16.29 | 16.29 | 300.00 | 3,307,761.00 |
| 01/09/2012 | 14.69 | 15.91 | 14.25 | 15.53 | 15.53 | 5,300.00 | 3,952,884.00 |
| 01/06/2012 | 18.68 | 18.68 | 14.82 | 14.98 | 14.98 | 100.00 | 7,091,133.00 |
| 01/05/2012 | 19.69 | 19.74 | 19.11 | 19.26 | 19.26 | 200.00 | 860,943.00 |
| 01/04/2012 | 19.56 | 20.00 | 19.20 | 19.93 | 19.93 | 600.00 | 1,096,134.00 |
| 01/03/2012 | 21.01 | 21.38 | 18.67 | 19.61 | 19.61 | 458.00 | 2,701,163.00 |
| 12/30/2011 | 20.50 | 21.10 | 20.11 | 20.88 | 20.88 | 144.00 | 1,745,396.00 |
| 12/29/2011 | 20.80 | 20.99 | 19.51 | 20.56 | 20.56 | 349.00 | 1,577,553.00 |
| 12/28/2011 | 20.61 | 21.05 | 20.14 | 20.70 | 20.70 | 3,500.00 | 918,587.00 |
| 12/27/2011 | 21.00 | 21.10 | 20.08 | 20.87 | 20.87 | 229.00 | 416,749.00 |
| 12/23/2011 | 21.30 | 21.34 | 20.90 | 20.98 | 20.98 | 3,900.00 | 622,695.00 |
| 12/22/2011 | 21.10 | 21.60 | 20.93 | 21.30 | 21.30 | 290.00 | 925,579.00 |
| 12/21/2011 | 21.07 | 21.40 | 20.66 | 21.16 | 21.16 | 900.00 | 943,382.00 |
| 12/20/2011 | 20.34 | 21.41 | 19.86 | 21.38 | 21.38 | 108.00 | 1,155,838.00 |
| 12/15/2011 | 19.35 | 19.80 | 18.91 | 19.51 | 19.51 | 0.00 | 704,906.00 |
| 12/14/2011 | 20.58 | 20.69 | 17.51 | 19.17 | 19.17 | 0.00 | 4,031,776.00 |
| 12/13/2011 | 22.20 | 22.48 | 20.64 | 20.77 | 20.77 | 0.00 | 1,209,017.00 |
| 12/12/2011 | 22.24 | 22.49 | 21.25 | 22.06 | 22.06 | 0.00 | 1,021,753.00 |
| 12/09/2011 | 22.89 | 23.29 | 21.62 | 22.44 | 22.44 | 0.00 | 853,777.00 |
| 12/08/2011 | 22.16 | 22.95 | 21.32 | 22.81 | 22.81 | 0.00 | 2,561,938.00 |
| 12/07/2011 | 21.93 | 22.47 | 20.31 | 20.59 | 20.59 | 0.00 | 2,282,134.00 |
| 12/06/2011 | 24.09 | 24.38 | 20.51 | 21.87 | 21.87 | 0.00 | 4,962,723.00 |
| 12/05/2011 | 26.78 | 26.99 | 24.01 | 24.32 | 24.32 | 0.00 | 1,728,168.00 |
| 12/02/2011 | 25.99 | 26.72 | 25.77 | 26.40 | 26.40 | 0.00 | 1,271,080.00 |
| 12/01/2011 | 24.70 | 25.89 | 24.44 | 25.44 | 25.44 | 0.00 | 853,818.00 |
| 11/30/2011 | 24.28 | 24.62 | 23.94 | 24.22 | 24.22 | 0.00 | 720,659.00 |
| 11/29/2011 | 24.00 | 24.48 | 23.36 | 23.58 | 23.58 | 0.00 | 1,552,322.00 |