| A | B | C | D | E | F | |
|---|---|---|---|---|---|---|
1 | Date | Open | High | Low | Close | Volume |
2 | 9/3/2009 | 8.14 | 8.27 | 7.66 | 7.95 | 6992340 |
3 | 9/2/2009 | 8.26 | 8.26 | 7.78 | 7.95 | 7107015 |
4 | 9/4/2009 | 7.96 | 8.16 | 7.93 | 8.11 | 5793834 |
5 | 9/8/2009 | 8.23 | 8.38 | 7.96 | 7.96 | 8940214 |
6 | 9/9/2009 | 8.04 | 8.2 | 7.98 | 8.11 | 8981590 |
7 | 9/14/2009 | 8.2 | 8.74 | 8.05 | 8.68 | 9546942 |
8 | 9/10/2009 | 8.17 | 8.49 | 8.1 | 8.48 | 9682352 |
9 | 9/1/2009 | 8.6 | 8.88 | 8.2 | 8.29 | 8792118 |
10 | 9/11/2009 | 8.51 | 8.86 | 8.33 | 8.36 | 10219818 |
11 | 9/15/2009 | 8.65 | 9.16 | 8.51 | 9.06 | 9046841 |
12 | 9/21/2011 | 9.48 | 9.62 | 8.94 | 8.95 | 5004234 |
13 | 9/16/2009 | 9.06 | 10.32 | 9.03 | 9.99 | 14131752 |
14 | 9/12/2011 | 9.4 | 9.84 | 9.15 | 9.52 | 6218463 |
15 | 9/25/2009 | 9.28 | 9.52 | 9.16 | 9.38 | 4363685 |
16 | 9/24/2009 | 9.99 | 10.1 | 9.17 | 9.36 | 8518458 |
17 | 9/28/2009 | 9.48 | 10.16 | 9.32 | 9.98 | 5769641 |
18 | 9/21/2009 | 9.68 | 9.96 | 9.4 | 9.74 | 7067256 |
19 | 8/10/2011 | 10.1 | 10.12 | 9.45 | 9.48 | 8067720 |
20 | 8/11/2011 | 9.58 | 10.25 | 9.46 | 10.04 | 6626882 |
21 | 9/22/2009 | 9.66 | 10.37 | 9.47 | 10.14 | 10125042 |
22 | 9/20/2011 | 10 | 10 | 9.5 | 9.51 | 3492855 |
23 | 9/13/2011 | 9.53 | 9.98 | 9.51 | 9.88 | 6208727 |
24 | 11/2/2009 | 9.87 | 10.24 | 9.53 | 9.76 | 9334516 |
25 | 9/9/2011 | 9.7 | 9.98 | 9.55 | 9.84 | 6717572 |
26 | 8/9/2011 | 10.29 | 10.45 | 9.58 | 10.43 | 9759437 |
27 | 9/17/2009 | 9.91 | 10.73 | 9.61 | 9.74 | 12244586 |
28 | 12/2/2009 | 10.04 | 10.09 | 9.63 | 9.87 | 6962700 |
29 | 9/19/2011 | 9.83 | 10 | 9.66 | 9.95 | 3504944 |
30 | 12/1/2009 | 10.05 | 10.18 | 9.68 | 10.01 | 6680755 |
31 | 11/3/2009 | 9.76 | 10.62 | 9.68 | 10.54 | 12324479 |
32 | 9/18/2009 | 9.87 | 9.99 | 9.72 | 9.81 | 5362975 |
33 | 9/8/2011 | 10.43 | 10.5 | 9.72 | 9.87 | 5839773 |
34 | 11/30/2009 | 10.26 | 10.38 | 9.72 | 9.89 | 10924286 |
35 | 10/30/2009 | 10.89 | 10.95 | 9.73 | 9.82 | 11378892 |
36 | 12/4/2009 | 10.19 | 10.35 | 9.75 | 10.29 | 6904364 |
37 | 9/14/2011 | 9.95 | 10.24 | 9.76 | 9.98 | 4262337 |
38 | 9/6/2011 | 10.07 | 10.15 | 9.78 | 9.97 | 5702477 |
39 | 8/22/2011 | 10.3 | 10.4 | 9.8 | 9.99 | 4784660 |
40 | 8/19/2011 | 9.8 | 10.41 | 9.8 | 10.05 | 6877118 |
41 | 11/27/2009 | 10.07 | 10.44 | 9.8 | 10.32 | 1921022 |
42 | 12/3/2009 | 9.94 | 10.2 | 9.83 | 9.85 | 5316758 |
43 | 9/23/2009 | 10.19 | 10.29 | 9.88 | 9.92 | 9211896 |
44 | 8/18/2011 | 10.57 | 10.59 | 9.9 | 9.99 | 6036261 |
45 | 9/15/2011 | 10.08 | 10.1 | 9.92 | 10.08 | 6121503 |
46 | 8/8/2011 | 10.49 | 10.6 | 9.94 | 10.06 | 12473143 |
47 | 9/16/2011 | 10.07 | 10.37 | 9.97 | 10.07 | 4538122 |
48 | 8/23/2011 | 10.02 | 10.44 | 9.97 | 10.35 | 5882110 |
49 | 9/7/2011 | 10.1 | 10.64 | 10.03 | 10.55 | 4836411 |
50 | 8/12/2011 | 10.17 | 10.43 | 10.04 | 10.2 | 6297931 |
51 | 11/4/2009 | 10.59 | 10.66 | 10.06 | 10.14 | 7498213 |
52 | 8/26/2011 | 10.1 | 10.82 | 10.08 | 10.69 | 7810279 |
53 | 11/5/2009 | 10.16 | 10.74 | 10.14 | 10.68 | 8011383 |
54 | 8/25/2011 | 10.67 | 10.73 | 10.18 | 10.24 | 8775518 |
55 | 11/6/2009 | 10.32 | 10.62 | 10.23 | 10.52 | 5363673 |
56 | 8/24/2011 | 10.31 | 10.64 | 10.25 | 10.57 | 8920838 |
57 | 12/7/2009 | 10.26 | 11.09 | 10.26 | 11.09 | 8678473 |
58 | 8/15/2011 | 10.29 | 10.75 | 10.29 | 10.74 | 4617699 |
59 | 10/28/2009 | 11.54 | 11.54 | 10.32 | 10.4 | 15253862 |
60 | 11/20/2009 | 10.74 | 10.83 | 10.33 | 10.38 | 4302245 |
61 | 11/24/2009 | 10.55 | 10.64 | 10.34 | 10.45 | 3722212 |
62 | 10/29/2009 | 10.51 | 11.14 | 10.39 | 10.98 | 12841418 |
63 | 8/5/2011 | 11.49 | 11.53 | 10.4 | 10.8 | 11459602 |
64 | 11/25/2009 | 10.49 | 10.79 | 10.42 | 10.62 | 2707768 |
65 | 9/2/2011 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
66 | 11/23/2009 | 10.7 | 11.02 | 10.44 | 10.47 | 5659606 |
67 | 8/16/2011 | 10.6 | 11.09 | 10.58 | 11.01 | 6912846 |
68 | 11/26/2009 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
69 | 11/12/2009 | 11.18 | 11.39 | 10.69 | 10.75 | 7183156 |
70 | 11/9/2009 | 10.71 | 11.17 | 10.69 | 11.16 | 5884396 |
71 | 11/13/2009 | 10.88 | 11.08 | 10.73 | 10.8 | 6476459 |
72 | 8/17/2011 | 11.05 | 11.09 | 10.77 | 10.92 | 5962884 |
73 | 11/19/2009 | 11.34 | 11.34 | 10.8 | 10.89 | 3749438 |
74 | 11/16/2009 | 10.86 | 11.53 | 10.81 | 11.5 | 5185815 |
75 | 11/10/2009 | 11.26 | 11.41 | 10.85 | 11.12 | 5526401 |
76 | 8/29/2011 | 10.85 | 11.56 | 10.85 | 11.56 | 8367055 |
77 | 11/11/2009 | 11.38 | 11.49 | 10.99 | 11.23 | 4648602 |
78 | 12/8/2009 | 11.05 | 12 | 11.02 | 11.8 | 18027048 |
79 | 9/1/2011 | 11.55 | 11.61 | 11.14 | 11.18 | 4142610 |
80 | 11/17/2009 | 11.49 | 11.58 | 11.17 | 11.41 | 4761320 |
81 | 11/18/2009 | 11.41 | 11.5 | 11.21 | 11.47 | 4662318 |
82 | 8/4/2011 | 11.74 | 11.75 | 11.25 | 11.32 | 8635329 |
83 | 9/29/2009 | 11.85 | 12.04 | 11.27 | 11.74 | 26613820 |
84 | 8/30/2011 | 11.44 | 11.72 | 11.31 | 11.62 | 3885348 |
85 | 8/31/2011 | 11.7 | 11.89 | 11.44 | 11.55 | 3160148 |
86 | 12/9/2009 | 11.79 | 12.22 | 11.45 | 12 | 9735039 |
87 | 10/2/2009 | 11.8 | 11.93 | 11.49 | 11.84 | 12277580 |
88 | 8/3/2011 | 12.05 | 12.08 | 11.55 | 11.99 | 5420241 |
89 | 10/27/2009 | 12.19 | 12.5 | 11.57 | 11.57 | 9549404 |
90 | 10/1/2009 | 12.5 | 12.5 | 11.63 | 12.15 | 13889192 |
91 | 11/1/2010 | 12 | 12.04 | 11.65 | 11.76 | 2362684 |
92 | 8/24/2010 | 11.9 | 12.1 | 11.66 | 11.98 | 4792566 |
93 | 9/30/2009 | 11.7 | 12.9 | 11.7 | 12.51 | 23598298 |
94 | 10/29/2010 | 11.89 | 12.04 | 11.72 | 11.85 | 3701773 |
95 | 8/25/2010 | 11.82 | 12.54 | 11.72 | 12.49 | 6279282 |
96 | 10/5/2009 | 11.84 | 12.63 | 11.73 | 12.62 | 10614844 |
97 | 10/28/2010 | 12.06 | 12.2 | 11.75 | 11.88 | 3123669 |
98 | 10/27/2010 | 12.15 | 12.27 | 11.82 | 11.96 | 3782194 |
99 | 11/3/2010 | 12.11 | 12.2 | 11.83 | 12.03 | 2757033 |
100 | 11/2/2010 | 11.91 | 12.11 | 11.85 | 12.05 | 3376313 |