Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
0000,11/30/12,12204,12246,12170,12239,217841922,36.51,0.30%
0000,11/29/12,12208,12228,12140,12203,163096165,62.52,0.51%
0000,11/28/12,12013,12141,12004,12140,157293473,28.70,0.24%
0000,11/27/12,12194,12196,12106,12112,152654909,-73.42,-0.60%
0000,11/26/12,12199,12213,12149,12185,127850759,-28.19,-0.23%
0000,11/24/12,12169,12230,12142,12213,99293585,0.00,0.00%
0000,11/23/12,12169,12230,12142,12213,99293585,60.14,0.49%
0000,11/22/12,12129,12171,12100,12153,59033240,53.04,0.44%
0000,11/21/12,12017,12105,12023,12100,146577114,53.78,0.45%
0000,11/20/12,12041,12052,11986,12046,164426888,5.88,0.05%
0000,11/19/12,12003,12040,11878,12040,139715560,162.68,1.37%
0000,11/16/12,11814,11878,11762,11878,160133380,66.34,0.56%
0000,11/15/12,11880,11926,11761,11811,227346217,-118.41,-0.99%
0000,11/14/12,12140,12137,11915,11930,192495174,-204.87,-1.69%
0000,11/13/12,12130,12213,12124,12135,136348591,-56.80,-0.47%
0000,11/12/12,12220,12240,12187,12191,106605988,-5.34,-0.04%
0000,11/09/12,12167,12251,12151,12197,157798307,5.75,0.05%
0000,11/08/12,12228,12252,12164,12191,185660238,-39.54,-0.32%
0000,11/07/12,12327,12361,12202,12231,167321081,-130.61,-1.06%
0000,11/06/12,12380,12396,12334,12361,156460032,8.42,0.07%
0000,11/05/12,12374,12417,12347,12353,131371805,-27.63,-0.22%
0000,11/02/12,12490,12502,12373,12380,182355402,-119.35,-0.95%
0000,11/01/12,12409,12511,12414,12500,182869823,76.85,0.62%
0000,10/31/12,12417,12462,12390,12423,185566127,45.86,0.37%
0000,10/30/12,12303,12395,12295,12377,99133473,64.30,0.52%
0000,10/29/12,12282,12318,12250,12313,77734602,12.45,0.10%
0000,10/26/12,12302,12353,12290,12300,151531874,0.07,0.00%
0000,10/25/12,12290,12327,12195,12300,160945982,105.21,0.86%
0000,10/24/12,12258,12261,12187,12195,151735106,-30.82,-0.25%
0000,10/23/12,12261,12392,12141,12226,165770623,-190.14,-1.53%
0000,10/19/12,12438,12465,12373,12416,163589624,-50.14,-0.40%
0000,10/18/12,12426,12494,12425,12466,154959533,4.87,0.04%
0000,10/17/12,12424,12463,12397,12461,194273268,53.55,0.43%
0000,10/16/12,12298,12412,12232,12408,150614456,177.74,1.45%
0000,10/15/12,12182,12230,12137,12230,109713810,27.92,0.23%
0000,10/12/12,12225,12250,12170,12202,131407025,-31.91,-0.26%
0000,10/11/12,12264,12295,12215,12234,151202084,21.53,0.18%
0000,10/10/12,12241,12279,12196,12212,138918005,-61.15,-0.50%
0000,10/09/12,12390,12416,12267,12274,161133788,-145.42,-1.17%
0000,10/05/12,,12419,12419,12419,0,-28.69,-0.23%
0000,10/04/12,12403,12458,12372,12448,162606338,88.21,0.71%
0000,10/03/12,12406,12412,12342,12359,153548464,-31.76,-0.26%
0000,10/02/12,12397,12414,12341,12391,184549628,21.04,0.17%
0000,10/01/12,12372,12452,12318,12370,156969821,52.73,0.43%
0000,09/28/12,12291,12336,12249,12317,201025681,-21.39,-0.17%
0000,09/27/12,12298,12363,12241,12339,165738687,105.99,0.87%
0000,09/26/12,12164,12254,12168,12233,167295784,-24.32,-0.20%
0000,09/25/12,12351,12383,12240,12257,186586668,-56.36,-0.46%
0000,09/24/12,12342,12382,12296,12314,145955361,-70.06,-0.57%
0000,09/21/12,12454,12473,12384,12384,516667847,-25.65,-0.21%
0000,09/20/12,12372,12432,12358,12409,165227711,-26.91,-0.22%
0000,09/19/12,12442,12463,12406,12436,188496780,13.45,0.11%
0000,09/18/12,12423,12450,12391,12423,179558664,-24.15,-0.19%
0000,09/17/12,12495,12509,12432,12447,162684091,-52.61,-0.42%
0000,09/14/12,12446,12530,12360,12499,240486280,139.31,1.13%
0000,09/13/12,12235,12366,12194,12360,189007310,127.54,1.04%
0000,09/12/12,12262,12285,12201,12233,167362609,12.17,0.10%
0000,09/11/12,12239,12264,12194,12220,155731005,5.02,0.04%
0000,09/10/12,12257,12304,12214,12215,148466247,-52.58,-0.43%
0000,09/07/12,12194,12271,12144,12268,191316210,128.28,1.06%
0000,09/06/12,12041,12144,11996,12140,165566416,149.59,1.25%
0000,09/05/12,11934,11994,11931,11990,149192678,48.44,0.41%