Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
F,02/28/13,12.79,12.87,12.60,12.61,37682253,-0.15,-1.18%
F,02/27/13,12.35,12.85,12.35,12.76,51560491,0.42,3.40%
F,02/26/13,12.24,12.35,12.11,12.34,29191591,0.21,1.73%
F,02/25/13,12.53,12.57,12.10,12.13,38614731,-0.35,-2.80%
F,02/22/13,12.44,12.50,12.31,12.48,23874588,0.09,0.73%
F,02/21/13,12.51,12.51,12.30,12.39,43701752,-0.21,-1.67%
F,02/20/13,12.95,12.98,12.57,12.60,50352477,-0.39,-3.00%
F,02/19/13,13.04,13.09,12.90,12.99,31089822,-0.03,-0.23%
F,02/15/13,13.14,13.14,13.01,13.02,32449504,-0.09,-0.69%
F,02/14/13,13.00,13.17,12.96,13.11,33488976,0.07,0.54%
F,02/13/13,13.11,13.14,12.99,13.04,24501066,-0.04,-0.31%
F,02/12/13,13.12,13.20,13.05,13.08,26231679,-0.03,-0.23%
F,02/11/13,13.06,13.20,13.02,13.11,17685916,0.01,0.08%
F,02/08/13,13.10,13.16,13.05,13.10,18613281,0.03,0.23%
F,02/07/13,13.26,13.31,13.00,13.07,33969975,-0.13,-0.98%
F,02/06/13,13.13,13.27,13.05,13.20,33520401,0.32,2.48%
F,02/04/13,12.94,13.00,12.86,12.88,32702107,-0.14,-1.08%
F,02/01/13,13.10,13.13,12.94,13.02,45225661,0.07,0.54%
F,01/31/13,12.86,13.02,12.67,12.95,65909203,0.02,0.15%
F,01/30/13,13.01,13.20,12.89,12.93,59579375,-0.21,-1.60%
F,01/29/13,13.56,13.61,12.89,13.14,131107836,-0.64,-4.64%
F,01/28/13,13.49,13.82,13.42,13.78,51152271,0.10,0.73%
F,01/25/13,13.83,13.84,13.64,13.68,53405308,-0.19,-1.37%
F,01/24/13,13.82,13.98,13.81,13.87,42532651,-0.01,-0.07%
F,01/23/13,14.00,14.02,13.79,13.88,58090876,-0.29,-2.05%
F,01/22/13,14.06,14.19,14.00,14.17,35465687,0.06,0.43%
F,01/18/13,14.10,14.13,13.97,14.11,45726597,-0.11,-0.77%
F,01/17/13,14.27,14.30,14.07,14.22,44270674,0.00,0.00%
F,01/16/13,14.16,14.25,14.01,14.22,51428121,-0.08,-0.56%
F,01/15/13,13.91,14.30,13.89,14.30,55386282,0.31,2.22%
F,01/14/13,14.04,14.08,13.86,13.99,46203487,-0.01,-0.07%
F,01/12/13,14.00,14.07,13.90,14.00,67646787,0.00,0.00%
F,01/11/13,14.00,14.07,13.90,14.00,67608417,0.17,1.23%
F,01/10/13,13.78,13.94,13.68,13.83,84696459,0.36,2.67%
F,01/09/13,13.40,13.60,13.39,13.47,36973682,0.12,0.90%
F,01/08/13,13.38,13.43,13.20,13.35,46314246,-0.08,-0.60%
F,01/07/13,13.52,13.58,13.35,13.43,43446383,-0.14,-1.03%
F,01/04/13,13.51,13.61,13.35,13.57,54674987,0.11,0.82%
F,01/03/13,13.24,13.70,13.05,13.46,121237536,0.26,1.97%
F,01/02/13,13.17,13.20,13.00,13.20,74814008,0.25,1.93%
F,12/31/12,12.88,13.08,12.76,12.95,106805249,0.08,0.62%
F,12/28/12,12.54,12.88,12.52,12.87,95668559,0.11,0.86%
F,12/27/12,12.79,12.81,12.36,12.76,108253227,-0.03,-0.23%
F,12/26/12,12.31,12.79,12.31,12.79,140252362,0.39,3.15%
F,12/24/12,11.67,12.40,11.67,12.40,91734838,0.54,4.55%
F,12/21/12,11.55,11.86,11.47,11.86,94519480,0.09,0.76%
F,12/20/12,11.74,11.80,11.58,11.77,47728641,0.04,0.34%
F,12/19/12,11.79,11.85,11.62,11.73,54883919,0.06,0.51%
F,12/18/12,11.48,11.68,11.40,11.67,61202546,0.28,2.46%
F,12/17/12,11.16,11.41,11.14,11.39,46982294,0.29,2.61%
F,12/14/12,11.27,11.27,11.03,11.10,36936323,-0.17,-1.51%
F,12/13/12,11.46,11.50,11.21,11.27,35443198,-0.20,-1.74%
F,12/12/12,11.52,11.56,11.43,11.47,31099860,-0.02,-0.17%
F,12/11/12,11.51,11.58,11.40,11.49,36327087,0.02,0.17%
F,12/10/12,11.41,11.53,11.41,11.47,26024828,-0.01,-0.09%
F,12/07/12,11.27,11.50,11.26,11.48,38411368,0.24,2.14%
F,12/06/12,11.26,11.31,11.19,11.24,31065767,-0.07,-0.62%
F,12/05/12,11.32,11.40,11.18,11.31,33150755,0.00,0.00%