Name,Date,Open,High,Low,Close,Volume
INTEGERPL,20071030,14.60,15.50,14.60,14.89,91395
INTEGERPL,20071031,15.45,15.45,14.63,15.19,4945
INTEGERPL,20071102,14.90,15.35,14.90,15.35,12800
INTEGERPL,20071105,15.00,15.45,15.00,15.30,20437
INTEGERPL,20071106,15.25,15.30,14.80,15.27,3180
INTEGERPL,20071107,15.05,15.05,14.25,14.89,16201
INTEGERPL,20071108,14.00,14.98,14.00,14.98,8394
INTEGERPL,20071113,14.88,14.88,14.88,14.88,341
INTEGERPL,20071114,14.97,15.27,14.97,15.10,44074
INTEGERPL,20071115,14.99,14.99,14.10,14.66,1935
INTEGERPL,20071116,14.30,14.66,13.90,13.90,8613
INTEGERPL,20071119,13.90,14.49,13.90,14.49,110
INTEGERPL,20071120,14.44,14.44,13.75,13.80,4886
INTEGERPL,20071121,14.44,14.44,12.02,12.60,513
INTEGERPL,20071122,12.51,14.29,12.50,14.27,115
INTEGERPL,20071123,14.69,14.69,13.55,14.65,1919
INTEGERPL,20071126,14.64,14.69,12.84,12.84,2024
INTEGERPL,20071127,14.29,14.29,14.20,14.29,12
INTEGERPL,20071128,14.28,14.60,14.28,14.50,1594
INTEGERPL,20071129,14.60,14.70,14.00,14.70,6022
INTEGERPL,20071130,14.69,15.49,14.20,15.49,9143
INTEGERPL,20071203,15.20,15.20,14.00,14.00,111
INTEGERPL,20071204,14.40,14.40,13.30,14.30,15993
INTEGERPL,20071205,14.30,14.40,14.00,14.30,13494
INTEGERPL,20071206,14.49,14.56,14.00,14.50,1259
INTEGERPL,20071207,14.40,14.40,13.95,14.01,1040
INTEGERPL,20071210,14.01,14.30,14.00,14.15,3481
INTEGERPL,20071211,14.01,14.01,14.01,14.01,1300
INTEGERPL,20071212,13.65,13.80,13.65,13.80,578
INTEGERPL,20071213,13.98,14.17,13.80,13.80,11631
INTEGERPL,20071214,14.00,14.00,13.02,13.70,1170
INTEGERPL,20071217,14.01,14.01,14.01,14.01,222
INTEGERPL,20071218,14.00,14.00,13.10,13.10,117
INTEGERPL,20071219,13.21,14.01,13.21,14.01,5394
INTEGERPL,20071220,14.20,14.20,13.87,13.87,2700
INTEGERPL,20071221,13.88,14.10,13.85,13.85,6645
INTEGERPL,20071227,14.10,14.10,13.50,13.70,4666
INTEGERPL,20071228,13.80,13.80,13.30,13.65,1410
INTEGERPL,20080102,13.29,14.32,13.29,13.80,2492
INTEGERPL,20080103,13.80,13.80,13.23,13.55,6461
INTEGERPL,20080104,13.55,13.55,13.55,13.55,1393
INTEGERPL,20080107,13.29,14.00,13.29,13.65,7478
INTEGERPL,20080108,14.00,14.00,13.63,13.85,123
INTEGERPL,20080109,14.08,14.08,13.70,13.80,397
INTEGERPL,20080110,13.68,13.79,13.10,13.43,1005
INTEGERPL,20080111,13.80,13.80,13.44,13.44,547
INTEGERPL,20080114,13.50,13.50,11.87,12.99,2771
INTEGERPL,20080115,12.99,12.99,12.67,12.67,1040
INTEGERPL,20080116,12.10,12.30,11.80,12.10,5155
INTEGERPL,20080117,12.10,12.39,12.09,12.39,1720
INTEGERPL,20080118,12.99,12.99,12.37,12.65,2110
INTEGERPL,20080121,12.99,12.99,12.67,12.67,229
INTEGERPL,20080122,12.99,12.99,12.99,12.99,15
INTEGERPL,20080123,12.99,12.99,12.99,12.99,30
INTEGERPL,20080124,12.99,12.99,12.67,12.67,1185
INTEGERPL,20080125,12.99,12.99,12.99,12.99,10
INTEGERPL,20080128,12.99,12.99,12.99,12.99,20
INTEGERPL,20080129,12.99,12.99,12.99,12.99,970
INTEGERPL,20080130,12.99,12.99,12.99,12.99,20
INTEGERPL,20080131,13.20,13.20,12.89,12.89,340
INTEGERPL,20080201,13.20,13.80,13.20,13.80,26010
INTEGERPL,20080204,13.40,13.52,13.00,13.00,2785
INTEGERPL,20080205,13.19,13.19,13.19,13.19,20
INTEGERPL,20080206,13.19,13.19,13.19,13.19,40
INTEGERPL,20080207,13.19,13.19,13.19,13.19,20
INTEGERPL,20080208,13.19,13.19,13.19,13.19,10
INTEGERPL,20080211,13.19,13.75,13.01,13.01,9126
INTEGERPL,20080212,13.78,13.78,13.39,13.39,423
INTEGERPL,20080213,13.41,13.80,13.41,13.41,8197
INTEGERPL,20080214,13.77,13.77,13.77,13.77,10
INTEGERPL,20080215,13.77,13.77,13.77,13.77,30
INTEGERPL,20080218,13.77,13.77,13.77,13.77,4041
INTEGERPL,20080219,13.78,13.78,13.65,13.65,20020
INTEGERPL,20080220,13.78,13.78,13.77,13.77,1117
INTEGERPL,20080221,13.78,13.78,13.78,13.78,70
INTEGERPL,20080222,13.78,13.80,13.78,13.80,4097
INTEGERPL,20080225,13.70,14.10,13.70,14.10,29590
INTEGERPL,20080226,14.50,14.50,14.08,14.08,3443
INTEGERPL,20080227,14.00,14.00,14.00,14.00,50
INTEGERPL,20080228,14.00,14.00,14.00,14.00,250
INTEGERPL,20080229,14.00,14.05,14.00,14.00,11325
INTEGERPL,20080303,14.03,14.15,14.00,14.00,63190
INTEGERPL,20080304,14.15,14.15,14.10,14.10,3068
INTEGERPL,20080305,14.15,14.15,14.10,14.10,56
INTEGERPL,20080306,14.10,14.10,14.06,14.06,130
INTEGERPL,20080307,14.10,14.10,13.82,13.95,4170
INTEGERPL,20080310,13.94,13.94,13.94,13.94,36
INTEGERPL,20080311,14.10,14.13,14.10,14.13,3020
INTEGERPL,20080312,14.10,14.10,14.10,14.10,370
INTEGERPL,20080313,14.10,14.10,14.10,14.10,395
INTEGERPL,20080314,14.10,14.10,14.10,14.10,420
INTEGERPL,20080317,14.10,14.18,13.80,14.18,10185
INTEGERPL,20080318,14.18,14.18,14.18,14.18,340
INTEGERPL,20080319,14.20,14.20,14.18,14.18,250
INTEGERPL,20080320,14.15,14.15,14.15,14.15,280
INTEGERPL,20080325,14.15,14.15,14.15,14.15,30
INTEGERPL,20080326,14.15,14.15,14.15,14.15,430
INTEGERPL,20080327,14.15,15.48,13.90,13.90,18259
INTEGERPL,20080328,14.95,14.95,14.00,14.00,6781
INTEGERPL,20080331,14.46,14.46,14.11,14.35,1162
INTEGERPL,20080401,14.34,14.34,14.15,14.15,156
INTEGERPL,20080402,14.34,14.34,14.05,14.05,220
INTEGERPL,20080403,14.34,14.34,14.00,14.00,220
INTEGERPL,20080404,14.34,14.34,14.34,14.34,20
INTEGERPL,20080407,14.34,14.34,14.24,14.34,180
INTEGERPL,20080408,14.34,14.34,14.31,14.31,170
INTEGERPL,20080409,14.25,14.25,14.00,14.10,40760
INTEGERPL,20080410,14.31,14.31,14.02,14.02,20010
INTEGERPL,20080411,14.31,14.31,14.31,14.31,180
INTEGERPL,20080414,14.01,14.09,14.00,14.00,8255
INTEGERPL,20080415,14.11,14.11,14.01,14.01,1030
INTEGERPL,20080416,14.11,14.15,14.11,14.15,2067
INTEGERPL,20080417,14.31,14.34,14.30,14.34,2437
INTEGERPL,20080418,14.35,14.50,14.35,14.45,2230
INTEGERPL,20080421,14.50,14.50,14.43,14.43,6210
INTEGERPL,20080422,14.43,14.43,14.11,14.20,6515
INTEGERPL,20080423,14.50,14.50,14.05,14.05,3560
INTEGERPL,20080424,14.35,14.35,14.10,14.30,5775
INTEGERPL,20080425,14.30,14.30,14.20,14.20,5020
INTEGERPL,20080428,14.30,14.30,14.30,14.30,20
INTEGERPL,20080429,14.30,14.30,14.30,14.30,10
INTEGERPL,20080430,13.37,14.30,13.37,14.30,445
INTEGERPL,20080505,13.30,14.30,13.30,14.30,80
INTEGERPL,20080506,14.30,14.30,14.30,14.30,11
INTEGERPL,20080507,14.30,14.30,14.00,14.00,90115
INTEGERPL,20080508,14.20,14.20,14.20,14.20,10
INTEGERPL,20080509,14.20,14.20,14.20,14.20,335
INTEGERPL,20080512,14.30,14.30,14.20,14.20,1087
INTEGERPL,20080513,14.29,14.29,14.29,14.29,11
INTEGERPL,20080514,14.28,14.28,14.28,14.28,410
INTEGERPL,20080515,14.25,14.29,14.10,14.29,2310
INTEGERPL,20080516,14.29,14.29,14.29,14.29,1605
INTEGERPL,20080519,14.10,14.31,14.10,14.30,4575
INTEGERPL,20080520,14.25,14.25,14.25,14.25,912
INTEGERPL,20080521,14.20,14.20,14.20,14.20,1000
INTEGERPL,20080523,14.25,14.25,14.25,14.25,359
INTEGERPL,20080526,14.25,14.25,14.00,14.00,528
INTEGERPL,20080527,14.25,14.25,14.25,14.25,12
INTEGERPL,20080528,14.24,14.24,14.24,14.24,15
INTEGERPL,20080529,14.24,14.99,14.24,14.99,3116
INTEGERPL,20080530,14.99,15.99,14.99,15.51,237646
INTEGERPL,20080602,15.51,16.88,15.51,16.60,8995
INTEGERPL,20080603,16.70,18.21,16.65,18.20,142962
INTEGERPL,20080604,18.21,18.40,17.05,17.18,11511
INTEGERPL,20080605,17.60,17.60,17.21,17.21,1566
INTEGERPL,20080606,17.60,17.60,17.60,17.60,77
INTEGERPL,20080609,17.60,17.60,16.96,17.60,3704
INTEGERPL,20080610,17.62,17.62,17.60,17.60,138
INTEGERPL,20080611,16.93,17.00,16.93,17.00,476
INTEGERPL,20080612,16.40,16.80,16.40,16.44,31797
INTEGERPL,20080613,16.77,16.77,16.77,16.77,14
INTEGERPL,20080616,16.80,16.80,16.30,16.30,10005
INTEGERPL,20080617,16.05,16.45,16.02,16.45,957
INTEGERPL,20080618,16.40,16.74,16.30,16.30,2052
INTEGERPL,20080619,16.50,16.50,16.50,16.50,9
INTEGERPL,20080620,16.50,16.50,15.72,15.72,10
INTEGERPL,20080623,16.50,16.50,15.73,15.73,488
INTEGERPL,20080624,15.10,16.49,15.00,15.40,14063
INTEGERPL,20080625,15.40,15.40,15.00,15.00,813
INTEGERPL,20080626,15.11,16.30,15.00,15.80,11246
INTEGERPL,20080627,16.10,16.10,15.08,15.49,11913
INTEGERPL,20080630,16.10,16.20,15.40,15.40,9139
INTEGERPL,20080701,14.26,15.71,14.26,15.50,2365
INTEGERPL,20080702,15.59,16.04,15.17,15.17,1469
INTEGERPL,20080703,15.21,15.39,15.03,15.03,1500
INTEGERPL,20080704,15.15,15.66,14.80,15.00,1995
INTEGERPL,20080707,16.38,16.38,14.70,14.90,1368
INTEGERPL,20080708,15.12,15.45,14.70,15.12,1811
INTEGERPL,20080709,15.22,15.22,15.12,15.12,870
INTEGERPL,20080710,15.27,15.27,15.11,15.12,5850
INTEGERPL,20080711,15.29,15.50,15.00,15.10,1016
INTEGERPL,20080714,15.61,15.61,15.00,15.60,1300
INTEGERPL,20080715,16.00,16.00,15.00,15.99,1782
INTEGERPL,20080716,14.40,15.46,14.40,15.46,1153
INTEGERPL,20080717,15.55,15.55,15.01,15.30,791
INTEGERPL,20080718,15.60,15.60,15.30,15.30,38
INTEGERPL,20080721,15.64,15.72,15.07,15.07,1047
INTEGERPL,20080722,15.60,15.60,15.40,15.60,195317
INTEGERPL,20080723,15.70,15.80,15.70,15.80,880
INTEGERPL,20080724,16.00,16.00,15.90,15.90,510
INTEGERPL,20080725,16.09,16.09,15.41,16.09,497
INTEGERPL,20080728,16.09,16.09,16.09,16.09,4
INTEGERPL,20080729,16.08,16.08,16.08,16.08,7
INTEGERPL,20080730,16.08,16.10,15.04,16.10,23800
INTEGERPL,20080731,16.42,16.42,15.53,16.00,2115
INTEGERPL,20080801,16.20,16.20,15.05,15.80,2126
INTEGERPL,20080804,16.10,16.10,15.63,16.10,4642
INTEGERPL,20080805,16.10,17.30,15.55,16.41,4413
INTEGERPL,20080806,16.41,16.49,16.02,16.49,60807
INTEGERPL,20080807,16.60,17.00,16.60,17.00,7548
INTEGERPL,20080808,17.00,18.00,16.88,17.00,10327
INTEGERPL,20080811,17.15,17.16,17.00,17.00,3027
INTEGERPL,20080812,17.30,17.30,17.10,17.30,1944
INTEGERPL,20080813,17.35,17.35,16.55,16.55,560
INTEGERPL,20080814,17.00,17.19,17.00,17.19,499
INTEGERPL,20080818,17.19,17.80,17.19,17.27,1184
INTEGERPL,20080819,17.77,17.77,16.91,17.50,628
INTEGERPL,20080820,17.29,17.30,16.52,16.52,508
INTEGERPL,20080821,17.95,17.95,17.00,17.00,57657
INTEGERPL,20080822,17.95,17.95,17.10,17.59,7131
INTEGERPL,20080825,17.90,17.90,17.20,17.79,5331
INTEGERPL,20080826,17.70,17.70,17.70,17.70,5
INTEGERPL,20080827,17.69,17.69,17.00,17.00,19
INTEGERPL,20080828,17.69,17.69,17.00,17.00,596
INTEGERPL,20080829,17.49,17.49,17.49,17.49,103
INTEGERPL,20080901,17.38,17.38,17.38,17.38,7
INTEGERPL,20080902,17.38,17.38,17.38,17.38,238
INTEGERPL,20080903,17.59,17.59,17.59,17.59,8
INTEGERPL,20080904,17.59,18.00,17.55,18.00,2047
INTEGERPL,20080905,18.00,18.00,18.00,18.00,8
INTEGERPL,20080908,18.10,18.10,18.10,18.10,7
INTEGERPL,20080909,18.00,18.18,18.00,18.18,792
INTEGERPL,20080910,18.09,18.09,17.20,17.20,673
INTEGERPL,20080911,17.88,17.88,17.20,17.20,150
INTEGERPL,20080912,17.95,18.18,17.95,18.18,1308
INTEGERPL,20080915,18.20,18.20,17.50,17.50,538
INTEGERPL,20080916,18.00,18.00,17.18,17.18,1294
INTEGERPL,20080917,17.31,17.40,17.00,17.40,3742
INTEGERPL,20080918,16.28,17.70,16.28,17.70,540
INTEGERPL,20080919,18.00,18.00,18.00,18.00,374
INTEGERPL,20080922,18.00,18.00,18.00,18.00,8
INTEGERPL,20080923,16.54,17.90,16.54,17.90,466
INTEGERPL,20080924,17.95,17.95,17.00,17.50,677
INTEGERPL,20080925,17.10,17.95,16.50,17.48,5134
INTEGERPL,20080926,17.50,17.50,17.40,17.48,567
INTEGERPL,20080929,17.48,17.48,16.50,17.00,2700
INTEGERPL,20080930,17.00,17.00,16.96,16.97,695
INTEGERPL,20081001,16.99,17.48,16.99,17.48,136
INTEGERPL,20081002,17.48,17.48,17.48,17.48,4
INTEGERPL,20081003,17.00,17.45,17.00,17.45,2430
INTEGERPL,20081006,17.47,17.47,17.47,17.47,432
INTEGERPL,20081007,17.10,17.38,16.06,17.38,4235
INTEGERPL,20081008,17.35,17.36,16.40,17.36,25475
INTEGERPL,20081009,17.36,17.36,16.52,17.30,10215
INTEGERPL,20081010,17.40,17.40,16.00,16.30,6703
INTEGERPL,20081013,16.78,16.79,15.80,15.80,2183
INTEGERPL,20081014,17.10,17.18,15.80,16.50,12381
INTEGERPL,20081015,17.00,17.00,15.00,17.00,13989
INTEGERPL,20081016,17.18,17.18,15.80,16.60,10709
INTEGERPL,20081017,15.04,16.95,15.04,16.60,8146
INTEGERPL,20081020,16.60,16.60,15.74,16.48,9843
INTEGERPL,20081021,16.50,16.72,15.64,16.19,8580
INTEGERPL,20081022,16.60,16.60,15.73,15.79,19093
INTEGERPL,20081023,16.90,16.90,15.00,15.69,13228
INTEGERPL,20081024,16.50,16.50,13.79,15.35,16661
INTEGERPL,20081027,15.34,15.34,14.50,14.99,57326
INTEGERPL,20081028,15.00,15.00,14.31,14.99,39118
INTEGERPL,20081029,14.12,15.50,13.99,13.99,12253
INTEGERPL,20081030,15.33,15.33,14.29,14.99,78441
INTEGERPL,20081031,14.56,15.15,14.56,14.99,12924
INTEGERPL,20081103,15.00,15.00,14.03,14.99,6863
INTEGERPL,20081104,16.40,16.47,14.99,14.99,7658
INTEGERPL,20081105,16.47,16.47,14.80,15.60,5934
INTEGERPL,20081106,15.89,15.89,15.00,15.00,1521
INTEGERPL,20081107,15.99,15.99,14.71,14.99,6516
INTEGERPL,20081110,15.70,15.70,14.84,14.99,10376
INTEGERPL,20081112,15.64,15.64,14.88,15.00,26662
INTEGERPL,20081113,15.03,15.04,15.03,15.04,5502
INTEGERPL,20081114,15.50,15.50,14.99,15.19,50635
INTEGERPL,20081117,15.20,15.20,15.13,15.13,1005
INTEGERPL,20081118,15.10,15.10,14.99,14.99,3005
INTEGERPL,20081119,15.15,15.15,15.07,15.07,3010
INTEGERPL,20081120,15.23,15.23,13.79,14.85,212785
INTEGERPL,20081121,14.80,14.80,14.80,14.80,55035
INTEGERPL,20081124,14.99,15.10,14.79,15.00,33004
INTEGERPL,20081125,15.45,15.45,15.37,15.37,1358
INTEGERPL,20081126,15.50,16.00,14.80,15.00,12023
INTEGERPL,20081127,15.77,16.00,14.79,15.60,8153
INTEGERPL,20081128,14.55,15.72,14.55,15.50,8360
INTEGERPL,20081201,15.00,15.49,14.70,15.45,4741
INTEGERPL,20081202,14.55,15.80,14.55,15.80,12753
INTEGERPL,20081203,14.57,15.60,14.43,15.60,7509
INTEGERPL,20081204,15.42,15.50,15.42,15.50,2519
INTEGERPL,20081205,15.50,15.62,15.50,15.62,2044
INTEGERPL,20081208,15.06,16.00,15.06,16.00,5715
INTEGERPL,20081209,16.45,16.50,15.20,16.30,2989
INTEGERPL,20081210,16.50,16.55,15.20,16.48,7681
INTEGERPL,20081211,16.50,16.69,16.00,16.69,5333
INTEGERPL,20081212,15.31,16.99,15.31,16.98,5153
INTEGERPL,20081215,17.29,17.29,16.00,17.08,2684
INTEGERPL,20081216,17.08,17.08,16.50,17.02,2847
INTEGERPL,20081217,17.02,17.07,16.29,16.99,26321
INTEGERPL,20081218,16.99,16.99,16.20,16.30,5412
INTEGERPL,20081219,16.00,16.99,16.00,16.43,2829
INTEGERPL,20081222,16.99,16.99,16.02,16.60,4544
INTEGERPL,20081223,17.00,17.00,16.78,16.78,2103
INTEGERPL,20081229,16.98,16.98,16.44,16.92,3571
INTEGERPL,20081230,17.01,17.01,16.23,16.84,5543
INTEGERPL,20081231,16.90,16.90,16.20,16.38,12387
INTEGERPL,20090105,16.80,16.80,16.35,16.69,4710
INTEGERPL,20090106,16.05,16.60,16.00,16.18,11695
INTEGERPL,20090107,16.18,16.18,15.50,15.50,7034
INTEGERPL,20090108,15.51,16.02,15.25,15.25,3132
INTEGERPL,20090109,15.90,15.90,15.26,15.38,2230
INTEGERPL,20090112,15.56,15.57,15.04,15.57,3079
INTEGERPL,20090113,15.50,15.64,15.30,15.57,3013
INTEGERPL,20090114,15.05,15.72,15.05,15.60,4956
INTEGERPL,20090115,15.72,15.72,15.05,15.41,4041
INTEGERPL,20090116,15.32,15.39,15.05,15.39,2993
INTEGERPL,20090119,15.69,15.69,14.90,15.31,10920
INTEGERPL,20090120,15.00,15.65,14.79,14.96,4616
INTEGERPL,20090121,15.22,15.22,13.70,14.73,8861
INTEGERPL,20090122,14.85,14.89,13.62,13.96,34754
INTEGERPL,20090123,14.22,14.23,13.30,14.00,3938
INTEGERPL,20090126,14.03,14.03,13.62,14.00,1700
INTEGERPL,20090127,14.20,14.20,14.00,14.00,1564
INTEGERPL,20090128,14.00,14.00,14.00,14.00,35
INTEGERPL,20090129,14.21,14.21,13.88,14.21,3883
INTEGERPL,20090130,14.14,14.21,14.14,14.21,735
INTEGERPL,20090202,14.38,14.38,14.11,14.11,1718
INTEGERPL,20090203,14.10,14.10,14.10,14.10,535
INTEGERPL,20090204,14.21,14.21,14.10,14.10,3537
INTEGERPL,20090205,14.13,14.13,14.13,14.13,534
INTEGERPL,20090206,14.21,14.21,13.93,13.95,846
INTEGERPL,20090209,13.61,13.61,13.02,13.50,610
INTEGERPL,20090210,13.99,13.99,12.33,12.96,4147
INTEGERPL,20090211,13.00,13.29,12.05,13.29,893
INTEGERPL,20090212,13.40,13.40,13.40,13.40,1
INTEGERPL,20090213,13.39,13.39,12.70,13.38,1653
INTEGERPL,20090216,12.05,13.16,12.05,13.16,2531
INTEGERPL,20090217,13.39,13.39,12.18,12.79,1520
INTEGERPL,20090218,13.08,13.21,12.29,12.80,1472
INTEGERPL,20090219,13.40,13.40,13.00,13.00,47
INTEGERPL,20090220,13.55,13.55,12.30,12.70,1164
INTEGERPL,20090223,12.80,12.80,12.80,12.80,50
INTEGERPL,20090224,12.55,12.84,12.01,12.76,7394
INTEGERPL,20090225,12.77,12.77,12.00,12.44,2221
INTEGERPL,20090226,12.54,12.54,11.75,12.35,1350
INTEGERPL,20090227,12.35,12.50,12.06,12.38,2424
INTEGERPL,20090302,12.31,12.49,11.80,12.38,3480
INTEGERPL,20090303,12.10,12.33,11.80,11.80,838
INTEGERPL,20090304,12.12,12.25,11.95,11.95,1416
INTEGERPL,20090305,12.34,12.34,12.00,12.00,730
INTEGERPL,20090306,12.30,12.30,12.10,12.10,627
INTEGERPL,20090309,12.30,12.30,12.12,12.12,653
INTEGERPL,20090310,13.30,13.30,13.06,13.29,110
INTEGERPL,20090311,13.30,13.30,13.00,13.30,1066
INTEGERPL,20090312,12.50,12.90,12.50,12.90,88
INTEGERPL,20090313,13.30,13.30,12.98,12.98,184
INTEGERPL,20090316,12.50,13.29,12.50,13.29,398
INTEGERPL,20090317,12.90,12.90,12.90,12.90,30
INTEGERPL,20090318,12.45,14.75,12.45,14.30,4278
INTEGERPL,20090319,14.50,14.61,14.50,14.60,2660
INTEGERPL,20090320,14.75,15.30,14.50,15.25,2355
INTEGERPL,20090323,14.76,16.49,14.76,15.40,1084
INTEGERPL,20090324,15.60,16.90,15.60,16.49,15444
INTEGERPL,20090325,15.50,16.49,15.49,16.00,1538
INTEGERPL,20090326,15.70,15.70,15.32,15.59,433
INTEGERPL,20090327,15.35,15.35,15.15,15.15,399
INTEGERPL,20090330,14.48,15.80,14.48,15.00,1645
INTEGERPL,20090331,15.79,15.79,15.13,15.50,691
INTEGERPL,20090401,15.50,15.50,15.50,15.50,54
INTEGERPL,20090402,15.79,15.79,15.42,15.42,32
INTEGERPL,20090403,15.55,16.10,15.45,16.10,1512
INTEGERPL,20090406,16.10,16.10,16.00,16.03,169
INTEGERPL,20090407,16.10,16.10,15.71,16.00,92
INTEGERPL,20090408,16.10,16.49,15.73,15.73,7399
INTEGERPL,20090409,16.20,16.20,15.81,15.81,86
INTEGERPL,20090414,16.19,16.19,16.00,16.00,3152
INTEGERPL,20090415,16.15,16.27,16.15,16.15,352
INTEGERPL,20090416,16.28,16.28,15.89,16.27,448
INTEGERPL,20090417,16.27,16.27,16.26,16.26,385
INTEGERPL,20090420,16.28,16.28,16.28,16.28,54
INTEGERPL,20090421,16.29,16.29,15.01,16.00,164
INTEGERPL,20090422,15.90,16.10,15.12,16.08,2359
INTEGERPL,20090423,16.15,16.15,15.76,16.06,623
INTEGERPL,20090424,16.15,16.15,15.90,16.15,30210
INTEGERPL,20090427,16.01,16.09,15.01,16.09,1339
INTEGERPL,20090428,15.45,15.45,15.45,15.45,5
INTEGERPL,20090429,16.15,16.88,16.00,16.15,4849
INTEGERPL,20090430,15.64,16.37,15.11,16.36,1285
INTEGERPL,20090504,16.01,16.88,15.11,16.15,2465
INTEGERPL,20090505,16.88,16.88,16.36,16.36,531
INTEGERPL,20090506,16.88,16.88,16.18,16.40,2074
INTEGERPL,20090507,15.11,16.41,15.11,16.40,1273
INTEGERPL,20090508,16.40,16.40,15.76,16.00,3125
INTEGERPL,20090511,15.75,16.15,15.11,16.15,91293
INTEGERPL,20090512,16.40,16.88,16.00,16.39,1519
INTEGERPL,20090513,16.20,16.20,15.11,15.98,908
INTEGERPL,20090514,15.50,16.90,15.50,16.01,1710
INTEGERPL,20090515,16.21,16.80,16.15,16.74,3395
INTEGERPL,20090518,16.49,17.75,16.23,17.50,15933
INTEGERPL,20090519,17.00,17.09,16.50,17.09,14740
INTEGERPL,20090520,17.19,17.60,17.19,17.60,12238
INTEGERPL,20090521,17.60,19.00,17.48,18.15,57371
INTEGERPL,20090522,18.50,19.47,17.91,19.35,1014
INTEGERPL,20090525,19.47,19.47,19.30,19.30,750
INTEGERPL,20090526,19.10,19.10,18.68,19.10,3228
INTEGERPL,20090527,19.39,19.60,19.10,19.10,20450
INTEGERPL,20090528,18.67,19.39,18.67,19.00,870
INTEGERPL,20090529,18.31,19.80,18.23,19.00,2123
INTEGERPL,20090601,19.01,20.98,18.42,20.59,9675
INTEGERPL,20090602,20.98,21.90,20.61,21.40,2519
INTEGERPL,20090603,21.98,22.47,21.31,21.31,31363
INTEGERPL,20090604,22.00,22.25,22.00,22.00,1976
INTEGERPL,20090605,22.24,22.24,22.10,22.10,141
INTEGERPL,20090608,21.61,22.20,21.60,21.60,524
INTEGERPL,20090609,22.40,23.37,22.40,23.37,6598
INTEGERPL,20090610,23.38,25.40,23.38,25.00,25183
INTEGERPL,20090612,26.78,26.99,26.00,26.00,4026
INTEGERPL,20090615,26.00,26.50,26.00,26.00,1326
INTEGERPL,20090616,26.98,27.80,24.32,24.60,14403
INTEGERPL,20090617,24.81,25.90,24.00,24.44,18342
INTEGERPL,20090618,24.50,25.97,24.50,25.30,5423
INTEGERPL,20090619,25.88,26.80,25.51,25.99,2823
INTEGERPL,20090622,26.78,26.78,25.00,25.00,2821
INTEGERPL,20090623,24.69,26.28,24.05,25.50,5285
INTEGERPL,20090624,25.01,26.19,25.00,26.06,9919
INTEGERPL,20090625,26.00,26.00,25.10,26.00,1125
INTEGERPL,20090626,25.41,25.77,24.80,25.40,6720
INTEGERPL,20090629,25.94,26.30,25.77,26.30,3194
INTEGERPL,20090630,26.79,28.80,26.50,28.00,5760
INTEGERPL,20090701,28.98,28.98,27.60,28.66,648
INTEGERPL,20090702,28.63,28.63,27.00,27.00,1260
INTEGERPL,20090703,27.00,28.15,26.99,27.64,1130
INTEGERPL,20090706,27.64,28.10,25.62,26.40,8203
INTEGERPL,20090707,26.98,27.43,25.80,26.48,33830
INTEGERPL,20090708,26.47,26.47,25.22,26.00,2902
INTEGERPL,20090709,26.50,26.50,25.63,26.00,13833
INTEGERPL,20090710,26.00,26.00,25.56,25.56,485
INTEGERPL,20090713,25.95,29.98,25.95,29.10,118237
INTEGERPL,20090714,28.50,31.68,28.50,31.40,6444
INTEGERPL,20090715,31.75,31.90,31.42,31.51,3472
INTEGERPL,20090716,31.80,31.80,30.30,31.20,1606
INTEGERPL,20090717,31.88,32.50,31.00,32.50,1207