Skip to content

Instantly share code, notes, and snippets.

@chrtze chrtze/data.csv
Last active Apr 3, 2017

Embed
What would you like to do?
Learn more about clone URLs
Download ZIP
logstash example
Raw
data.csv
Date Open High Low Close Volume Adj Close
2015-04-02 125.03 125.56 124.19 125.32 32120700 125.32
2015-04-01 124.82 125.12 123.10 124.25 40359200 124.25
2015-03-31 126.09 126.49 124.36 124.43 41852400 124.43
2015-03-30 124.05 126.40 124.00 126.37 46906700 126.37
2015-03-27 124.57 124.70 122.91 123.25 39395000 123.25
2015-03-26 122.76 124.88 122.60 124.24 47388100 124.24
2015-03-25 126.54 126.82 123.38 123.38 51106600 123.38
2015-03-24 127.23 128.04 126.56 126.69 32713000 126.69
2015-03-23 127.12 127.85 126.52 127.21 36761000 127.21
2015-03-20 128.25 128.40 125.16 125.90 67941100 125.90
2015-03-19 128.75 129.25 127.40 127.50 45611100 127.50
2015-03-18 127.00 129.16 126.37 128.47 65059700 128.47
2015-03-17 125.90 127.32 125.65 127.04 50839200 127.04
2015-03-16 123.88 124.95 122.87 124.95 35507400 124.95
2015-03-13 124.40 125.40 122.58 123.59 51675300 123.59
2015-03-12 122.31 124.90 121.63 124.45 48145700 124.45
2015-03-11 124.75 124.77 122.11 122.24 68582700 122.24
2015-03-10 126.41 127.22 123.80 124.51 68240700 124.51
2015-03-09 127.96 129.57 125.06 127.14 88347500 127.14
2015-03-06 128.40 129.37 126.26 126.60 72225800 126.60
2015-03-05 128.58 128.75 125.76 126.41 56004600 126.41
2015-03-04 129.10 129.56 128.32 128.54 30977700 128.54
2015-03-03 128.96 129.52 128.09 129.36 37816300 129.36
2015-03-02 129.25 130.28 128.30 129.09 48096700 129.09
2015-02-27 130.00 130.57 128.24 128.46 62014800 128.46
2015-02-26 128.79 130.87 126.61 130.42 91287500 130.42
2015-02-25 131.56 131.60 128.15 128.79 74711700 128.79
2015-02-24 132.94 133.60 131.17 132.17 69228100 132.17
2015-02-23 130.02 133.00 129.66 133.00 70974100 133.00
2015-02-20 128.62 129.50 128.05 129.50 48948400 129.50
2015-02-19 128.48 129.03 128.33 128.45 37362400 128.45
2015-02-18 127.63 128.78 127.45 128.72 44891700 128.72
2015-02-17 127.49 128.88 126.92 127.83 63152400 127.83
2015-02-13 127.28 127.28 125.65 127.08 54272200 127.08
2015-02-12 126.06 127.48 125.57 126.46 74474500 126.46
2015-02-11 122.77 124.92 122.50 124.88 73561800 124.88
2015-02-10 120.17 122.15 120.16 122.02 62008500 122.02
2015-02-09 118.55 119.84 118.43 119.72 38889800 119.72
2015-02-06 120.02 120.25 118.45 118.93 43372000 118.93
2015-02-05 120.02 120.23 119.25 119.94 42246200 119.94
2015-02-04 118.50 120.51 118.31 119.56 70149700 119.09
2015-02-03 118.50 119.09 117.61 118.65 51915700 118.18
2015-02-02 118.05 119.17 116.08 118.63 62739100 118.16
2015-01-30 118.40 120.00 116.85 117.16 83745500 116.70
2015-01-29 116.32 119.19 115.56 118.90 84436400 118.43
2015-01-28 117.63 118.12 115.31 115.31 146477100 114.86
2015-01-27 112.42 112.48 109.03 109.14 95568700 108.71
2015-01-26 113.74 114.36 112.80 113.10 55615000 112.66
2015-01-23 112.30 113.75 111.53 112.98 46464800 112.54
2015-01-22 110.26 112.47 109.72 112.40 53796400 111.96
2015-01-21 108.95 111.06 108.27 109.55 48575900 109.12
2015-01-20 107.84 108.97 106.50 108.72 49899900 108.29
2015-01-16 107.03 107.58 105.20 105.99 78513300 105.57
2015-01-15 110.00 110.06 106.66 106.82 60014000 106.40
2015-01-14 109.04 110.49 108.50 109.80 48956600 109.37
2015-01-13 111.43 112.80 108.91 110.22 67091900 109.79
2015-01-12 112.60 112.63 108.80 109.25 49650800 108.82
2015-01-09 112.67 113.25 110.21 112.01 53699500 111.57
2015-01-08 109.23 112.15 108.70 111.89 59364500 111.45
2015-01-07 107.20 108.20 106.70 107.75 40105900 107.33
2015-01-06 106.54 107.43 104.63 106.26 65797100 105.84
2015-01-05 108.29 108.65 105.41 106.25 64285500 105.83
2015-01-02 111.39 111.44 107.35 109.33 53204600 108.90
2014-12-31 112.82 113.13 110.21 110.38 41403400 109.95
2014-12-30 113.64 113.92 112.11 112.52 29881500 112.08
2014-12-29 113.79 114.77 113.70 113.91 27598900 113.46
2014-12-26 112.10 114.52 112.01 113.99 33721000 113.54
2014-12-24 112.58 112.71 112.01 112.01 14479600 111.57
2014-12-23 113.23 113.33 112.46 112.54 26028400 112.10
2014-12-22 112.16 113.49 111.97 112.94 45167500 112.50
2014-12-19 112.26 113.24 111.66 111.78 88429800 111.34
2014-12-18 111.87 112.65 110.66 112.65 59006200 112.21
2014-12-17 107.12 109.84 106.82 109.41 53411800 108.98
2014-12-16 106.37 110.16 106.26 106.75 60790700 106.33
2014-12-15 110.70 111.60 106.35 108.23 67218100 107.80
2014-12-12 110.46 111.87 109.58 109.73 56028100 109.30
2014-12-11 112.26 113.80 111.34 111.62 41401700 111.18
2014-12-10 114.41 114.85 111.54 111.95 44565300 111.51
2014-12-09 110.19 114.30 109.35 114.12 60208000 113.67
2014-12-08 114.10 114.65 111.62 112.40 57664900 111.96
2014-12-05 115.99 116.08 114.64 115.00 38318900 114.55
2014-12-04 115.77 117.20 115.29 115.49 42044500 115.04
2014-12-03 115.75 116.35 115.11 115.93 43063400 115.47
2014-12-02 113.50 115.75 112.75 114.63 59075100 114.18
2014-12-01 118.81 119.25 111.27 115.07 83814000 114.62
2014-11-28 119.27 119.40 118.05 118.93 24814400 118.46
2014-11-26 117.94 119.10 117.83 119.00 40768300 118.53
2014-11-25 119.07 119.75 117.45 117.60 68840400 117.14
2014-11-24 116.85 118.77 116.62 118.63 47450800 118.16
2014-11-21 117.51 117.57 116.03 116.47 57179300 116.01
2014-11-20 114.91 116.86 114.85 116.31 43395500 115.85
2014-11-19 115.44 115.74 113.80 114.67 41869200 114.22
2014-11-18 113.94 115.69 113.89 115.47 44224000 115.02
2014-11-17 114.27 117.28 113.30 113.99 46746700 113.54
2014-11-14 113.15 114.19 113.05 114.18 44063600 113.73
2014-11-13 111.80 113.45 111.60 112.82 59522900 112.38
2014-11-12 109.38 111.43 109.37 111.25 46942400 110.81
2014-11-11 108.70 109.75 108.40 109.70 27442300 109.27
2014-11-10 109.02 109.33 108.67 108.83 27195500 108.40
2014-11-07 108.75 109.32 108.55 109.01 33691500 108.58
2014-11-06 108.60 108.79 107.80 108.70 34968500 108.27
2014-11-05 109.10 109.30 108.13 108.86 37435900 107.96
2014-11-04 109.36 109.49 107.72 108.60 41574400 107.71
2014-11-03 108.22 110.30 108.01 109.40 52282600 108.50
2014-10-31 108.01 108.04 107.21 108.00 44639300 107.11
2014-10-30 106.96 107.35 105.90 106.98 40654800 106.10
2014-10-29 106.65 107.37 106.36 107.34 52687900 106.46
2014-10-28 105.40 106.74 105.35 106.74 47939900 105.86
2014-10-27 104.85 105.48 104.70 105.11 34187700 104.24
2014-10-24 105.18 105.49 104.53 105.22 47053900 104.35
2014-10-23 104.08 105.05 103.63 104.83 71074700 103.97
2014-10-22 102.84 104.11 102.60 102.99 68263100 102.14
2014-10-21 103.02 103.02 101.27 102.47 94623900 101.63
2014-10-20 98.32 99.96 98.22 99.76 77517300 98.94
2014-10-17 97.50 99.00 96.81 97.67 68179700 96.87
2014-10-16 95.55 97.72 95.41 96.26 72154500 95.47
2014-10-15 97.97 99.15 95.18 97.54 100933600 96.74
2014-10-14 100.39 100.52 98.57 98.75 63688600 97.94
2014-10-13 101.33 101.78 99.81 99.81 53583400 98.99
2014-10-10 100.69 102.03 100.30 100.73 66331600 99.90
2014-10-09 101.54 102.38 100.61 101.02 77376500 100.19
2014-10-08 98.76 101.11 98.31 100.80 57404700 99.97
2014-10-07 99.43 100.12 98.73 98.75 42094200 97.94
2014-10-06 99.95 100.65 99.42 99.62 37051200 98.80
2014-10-03 99.44 100.21 99.04 99.62 43469600 98.80
2014-10-02 99.27 100.22 98.04 99.90 47757800 99.08
2014-10-01 100.59 100.69 98.70 99.18 51491300 98.36
2014-09-30 100.81 101.54 100.53 100.75 55264100 99.92
2014-09-29 98.65 100.44 98.63 100.11 49766300 99.29
2014-09-26 98.53 100.75 98.40 100.75 62370500 99.92
2014-09-25 100.51 100.71 97.72 97.87 100092000 97.06
2014-09-24 102.16 102.85 101.20 101.75 60171800 100.91
2014-09-23 100.60 102.94 100.54 102.64 63402200 101.80
2014-09-22 101.80 102.14 100.58 101.06 52788400 100.23
2014-09-19 102.29 102.35 100.50 100.96 70902400 100.13
2014-09-18 101.93 102.35 101.56 101.79 37299400 100.95
2014-09-17 101.27 101.80 100.59 101.58 60926500 100.74
2014-09-16 99.80 101.26 98.89 100.86 66908100 100.03
2014-09-15 102.81 103.05 101.44 101.63 61316500 100.79
2014-09-12 101.21 102.19 101.08 101.66 64096900 100.82
2014-09-11 100.41 101.44 99.62 101.43 62353100 100.60
2014-09-10 98.01 101.11 97.76 101.00 100869600 100.17
2014-09-09 99.08 103.08 96.14 97.99 189846300 97.18
2014-09-08 99.30 99.31 98.05 98.36 46356700 97.55
2014-09-05 98.80 99.39 98.31 98.97 58457000 98.16
2014-09-04 98.85 100.09 97.79 98.12 85718000 97.31
2014-09-03 103.10 103.20 98.58 98.94 125421000 98.13
2014-09-02 103.06 103.74 102.72 103.30 53564000 102.45
2014-08-29 102.86 102.90 102.20 102.50 44595000 101.66
2014-08-28 101.59 102.78 101.56 102.25 68460000 101.41
2014-08-27 101.02 102.57 100.70 102.13 52369000 101.29
2014-08-26 101.42 101.50 100.86 100.89 33152000 100.06
2014-08-25 101.79 102.17 101.28 101.54 40270000 100.70
2014-08-22 100.29 101.47 100.19 101.32 44184000 100.49
2014-08-21 100.57 100.94 100.11 100.58 33478000 99.75
2014-08-20 100.44 101.09 99.95 100.57 52699000 99.74
2014-08-19 99.41 100.68 99.32 100.53 69399000 99.70
2014-08-18 98.49 99.37 97.98 99.16 47572000 98.34
2014-08-15 97.90 98.19 96.86 97.98 48951000 97.17
2014-08-14 97.33 97.57 96.80 97.50 28116000 96.70
2014-08-13 96.15 97.24 96.04 97.24 31916000 96.44
2014-08-12 96.04 96.88 95.61 95.97 33795000 95.18
2014-08-11 95.27 96.08 94.84 95.99 36585000 95.20
2014-08-08 94.26 94.82 93.28 94.74 41865000 93.96
2014-08-07 94.93 95.95 94.10 94.48 46711000 93.70
2014-08-06 94.75 95.48 94.71 94.96 38558000 93.71
2014-08-05 95.36 95.68 94.36 95.12 55933000 93.87
2014-08-04 96.37 96.58 95.17 95.59 39958000 94.33
2014-08-01 94.90 96.62 94.81 96.13 48511000 94.87
2014-07-31 97.16 97.45 95.33 95.60 56843000 94.34
2014-07-30 98.44 98.70 97.67 98.15 33010000 96.86
2014-07-29 99.33 99.44 98.25 98.38 43143000 97.09
2014-07-28 97.82 99.24 97.55 99.02 55318000 97.72
2014-07-25 96.85 97.84 96.64 97.67 43469000 96.39
2014-07-24 97.04 97.32 96.42 97.03 45729000 95.75
2014-07-23 95.42 97.88 95.17 97.19 92918000 95.91
2014-07-22 94.68 94.89 94.12 94.72 55197000 93.48
2014-07-21 94.99 95.00 93.72 93.94 39079000 92.71
2014-07-18 93.62 94.74 93.02 94.43 49988000 93.19
2014-07-17 95.03 95.28 92.57 93.09 57298000 91.87
2014-07-16 96.97 97.10 94.74 94.78 53502000 93.53
2014-07-15 96.80 96.85 95.03 95.32 45477900 94.07
2014-07-14 95.86 96.89 95.65 96.45 42810000 95.18
2014-07-11 95.36 95.89 94.86 95.22 34018000 93.97
2014-07-10 93.76 95.55 93.52 95.04 39686000 93.79
2014-07-09 95.44 95.95 94.76 95.39 36436000 94.14
2014-07-08 96.27 96.80 93.92 95.35 65222000 94.10
2014-07-07 94.14 95.99 94.10 95.97 56468000 94.71
2014-07-03 93.67 94.10 93.20 94.03 22891800 92.79
2014-07-02 93.87 94.06 93.09 93.48 28465000 92.25
2014-07-01 93.52 94.07 93.13 93.52 38223000 92.29
2014-06-30 92.10 93.73 92.09 92.93 49589000 91.71
2014-06-27 90.82 92.00 90.77 91.98 64029000 90.77
2014-06-26 90.37 91.05 89.80 90.90 32629000 89.71
2014-06-25 90.21 90.70 89.65 90.36 36869000 89.17
2014-06-24 90.75 91.74 90.19 90.28 39036000 89.09
2014-06-23 91.32 91.62 90.60 90.83 43694000 89.64
2014-06-20 91.85 92.55 90.90 90.91 100898000 89.72
2014-06-19 92.29 92.30 91.34 91.86 35528000 90.65
2014-06-18 92.27 92.29 91.35 92.18 33514000 90.97
2014-06-17 92.31 92.70 91.80 92.08 29726000 90.87
2014-06-16 91.51 92.75 91.45 92.20 35561000 90.99
2014-06-13 92.20 92.44 90.88 91.28 54525000 90.08
2014-06-12 94.04 94.12 91.90 92.29 54749000 91.08
2014-06-11 94.13 94.76 93.47 93.86 45681000 92.63
2014-06-10 94.73 95.05 93.57 94.25 62777000 93.01
2014-06-09 92.70 93.88 91.75 93.70 75415000 92.47
2014-06-06 649.90 651.26 644.47 645.57 87484600 91.01
2014-06-05 646.20 649.37 642.61 647.35 75951400 91.26
2014-06-04 637.44 647.89 636.11 644.82 83870500 90.91
2014-06-03 628.46 638.74 628.25 637.54 73177300 89.88
2014-06-02 633.96 634.83 622.50 628.65 92337700 88.63
2014-05-30 637.98 644.17 628.90 633.00 141005200 89.24
2014-05-29 627.85 636.87 627.77 635.38 94118500 89.58
2014-05-28 626.02 629.83 623.78 624.01 78870400 87.97
2014-05-27 615.88 625.86 615.63 625.63 87216500 88.20
2014-05-23 607.25 614.73 606.47 614.13 58052400 86.58
2014-05-22 606.60 609.85 604.10 607.27 50190000 85.61
2014-05-21 603.83 606.70 602.06 606.31 49214900 85.48
2014-05-20 604.51 606.40 600.73 604.71 58709000 85.25
2014-05-19 597.85 607.33 597.33 604.59 79438800 85.24
2014-05-16 588.63 597.53 585.40 597.51 69064100 84.24
2014-05-15 594.70 596.60 588.04 588.82 57711500 83.01
2014-05-14 592.43 597.40 591.74 593.87 41601000 83.72
2014-05-13 592.00 594.54 590.70 593.76 39934300 83.71
2014-05-12 587.49 593.66 587.40 592.83 53302200 83.58
2014-05-09 584.54 586.25 580.33 585.54 72899400 82.55
2014-05-08 588.25 594.41 586.40 587.99 57574300 82.89
2014-05-07 595.25 597.29 587.73 592.33 70716100 83.04
2014-05-06 601.80 604.41 594.41 594.41 93641100 83.33
2014-05-05 590.14 601.00 590.00 600.96 71766800 84.25
2014-05-02 592.34 594.20 589.71 592.58 47878600 83.08
2014-05-01 592.00 594.80 586.36 591.48 61012000 82.92
2014-04-30 592.64 599.43 589.80 590.09 114160200 82.73
2014-04-29 593.74 595.98 589.51 592.33 84344400 83.04
2014-04-28 572.80 595.75 572.55 594.09 167371400 83.29
2014-04-25 564.53 571.99 563.96 571.94 97568800 80.18
2014-04-24 568.21 570.00 560.73 567.77 189977900 79.60
2014-04-23 529.06 531.13 524.45 524.75 98735000 73.57
2014-04-22 528.31 531.83 526.50 531.70 50640800 74.54
2014-04-21 525.34 532.14 523.96 531.17 45637200 74.47
2014-04-17 520.00 527.76 519.20 524.94 71083600 73.59
2014-04-16 518.05 521.09 514.14 519.01 53691400 72.76
2014-04-15 520.27 521.64 511.33 517.96 66622500 72.62
2014-04-14 521.90 522.16 517.21 521.68 51418500 73.14
2014-04-11 519.00 522.83 517.14 519.61 67929400 72.85
2014-04-10 530.68 532.24 523.17 523.48 59913000 73.39
2014-04-09 522.64 530.49 522.02 530.32 51542400 74.35
2014-04-08 525.19 526.12 518.70 523.44 60972100 73.38
2014-04-07 528.02 530.90 521.89 523.47 72462600 73.39
2014-04-04 539.81 540.00 530.58 531.82 68812800 74.56
2014-04-03 541.39 542.50 537.64 538.79 40586000 75.54
2014-04-02 542.38 543.48 540.26 542.55 45105200 76.06
2014-04-01 537.76 541.87 536.77 541.65 50190000 75.94
2014-03-31 539.23 540.81 535.93 536.74 42167300 75.25
2014-03-28 538.32 538.94 534.25 536.86 50141000 75.27
2014-03-27 540.02 541.50 535.12 537.46 55507900 75.35
2014-03-26 546.52 549.00 538.86 539.78 74942000 75.68
2014-03-25 541.50 545.75 539.59 544.99 70573300 76.41
2014-03-24 538.42 540.50 535.06 539.19 88925200 75.59
2014-03-21 531.93 533.75 526.33 532.87 93511600 74.71
2014-03-20 529.89 532.67 527.35 528.70 52099600 74.12
2014-03-19 532.26 536.24 529.00 531.26 56189000 74.48
2014-03-18 525.90 531.97 525.20 531.40 52411800 74.50
2014-03-17 527.70 529.97 525.85 526.74 49886200 73.85
2014-03-14 528.79 530.89 523.00 524.69 59299800 73.56
2014-03-13 537.44 539.66 529.16 530.65 64435700 74.40
2014-03-12 534.51 537.35 532.00 536.61 49831600 75.23
2014-03-11 535.45 538.74 532.59 536.09 69806100 75.16
2014-03-10 528.36 533.33 528.34 530.92 44646000 74.43
2014-03-07 531.09 531.98 526.05 530.44 55182400 74.37
2014-03-06 532.79 534.44 528.10 530.75 46372200 74.41
2014-03-05 530.92 534.75 529.13 532.36 50015700 74.64
2014-03-04 531.00 532.64 527.77 531.24 64785000 74.48
2014-03-03 523.42 530.65 522.81 527.76 59695300 73.99
2014-02-28 529.08 532.75 522.12 526.24 92992200 73.78
2014-02-27 517.14 528.78 516.05 527.67 75470500 73.98
2014-02-26 523.61 525.00 515.60 517.35 69054300 72.53
2014-02-25 529.38 529.57 521.00 522.06 57988000 73.19
2014-02-24 523.15 529.92 522.42 527.55 72227400 73.96
2014-02-21 532.79 534.57 524.60 525.25 69696200 73.64
2014-02-20 532.99 537.00 529.00 531.15 76464500 74.47
2014-02-19 544.75 546.89 534.35 537.37 78442000 75.34
2014-02-18 546.00 551.19 545.61 545.99 65062900 76.55
2014-02-14 542.47 545.98 541.21 543.99 68231100 76.27
2014-02-13 534.66 544.85 534.20 544.43 76849500 76.33
2014-02-12 536.95 539.56 533.24 535.92 77025200 75.13
2014-02-11 530.61 537.75 529.50 535.96 70564200 75.14
2014-02-10 518.66 531.99 518.00 528.99 86389800 74.16
2014-02-07 521.38 522.93 517.38 519.68 92570100 72.86
2014-02-06 510.06 513.50 507.81 512.51 64441300 71.85
2014-02-05 506.56 515.28 506.25 512.59 82086200 71.44
2014-02-04 505.85 509.46 502.76 508.79 94170300 70.91
2014-02-03 502.61 507.73 499.30 501.53 100366000 69.89
2014-01-31 495.18 501.53 493.55 500.60 116199300 69.76
2014-01-30 502.54 506.50 496.70 499.78 169625400 69.65
2014-01-29 503.95 507.37 498.62 500.75 125702500 69.79
2014-01-28 508.76 515.00 502.07 506.50 266380800 70.59
2014-01-27 550.07 554.80 545.75 550.50 138719700 76.72
2014-01-24 554.00 555.62 544.75 546.07 107338700 76.10
2014-01-23 549.94 556.50 544.81 556.18 100809800 77.51
2014-01-22 550.91 557.29 547.81 551.51 94996300 76.86
2014-01-21 540.99 550.07 540.42 549.07 82131700 76.52
2014-01-17 551.48 552.07 539.90 540.67 106684900 75.35
2014-01-16 554.90 556.85 551.68 554.25 57319500 77.24
2014-01-15 553.52 560.20 551.66 557.36 97909700 77.68
2014-01-14 538.22 546.73 537.66 546.39 83140400 76.15
2014-01-13 529.91 542.50 529.88 535.73 94623200 74.66
2014-01-10 539.83 540.80 531.11 532.94 76244000 74.27
2014-01-09 546.80 546.86 535.35 536.52 69787200 74.77
2014-01-08 538.81 545.56 538.69 543.46 64632400 75.74
2014-01-07 544.32 545.96 537.92 540.04 79302300 75.26
2014-01-06 537.45 546.80 533.60 543.93 103152700 75.80
2014-01-03 552.86 553.70 540.43 540.98 98116900 75.39
2014-01-02 555.68 557.03 552.02 553.13 58671200 77.09
2013-12-31 554.17 561.28 554.00 561.02 55771100 78.19
2013-12-30 557.46 560.09 552.32 554.52 63407400 77.28
2013-12-27 563.82 564.41 559.50 560.09 56471100 78.06
2013-12-26 568.10 569.50 563.38 563.90 51002000 78.59
2013-12-24 569.89 571.88 566.03 567.67 41888700 79.11
2013-12-23 568.00 570.72 562.76 570.09 125326600 79.45
2013-12-20 545.43 551.61 544.82 549.02 109103400 76.51
2013-12-19 549.50 550.00 543.73 544.46 80077200 75.88
2013-12-18 549.70 551.45 538.80 550.77 141465800 76.76
2013-12-17 555.81 559.44 553.38 554.99 57475600 77.34
2013-12-16 555.02 562.64 555.01 557.50 70648200 77.69
2013-12-13 562.85 562.88 553.67 554.43 83205500 77.27
2013-12-12 562.14 565.34 560.03 560.54 65572500 78.12
2013-12-11 567.00 570.97 559.69 561.36 89929700 78.23
2013-12-10 563.58 567.88 561.20 565.55 69567400 78.82
2013-12-09 560.90 569.58 560.90 566.43 80123400 78.94
2013-12-06 565.79 566.75 559.57 560.02 86088100 78.05
2013-12-05 572.65 575.14 566.41 567.90 111895000 79.14
2013-12-04 565.50 569.19 560.82 565.00 94452400 78.74
2013-12-03 558.30 566.38 557.68 566.32 112742000 78.92
2013-12-02 558.00 564.33 550.82 551.23 118136200 76.82
2013-11-29 549.48 558.33 547.81 556.07 79531900 77.50
2013-11-27 536.31 546.00 533.40 545.96 90862100 76.09
2013-11-26 524.12 536.14 524.00 533.40 100345700 74.34
2013-11-25 521.02 525.87 521.00 523.74 57327900 72.99
2013-11-22 519.52 522.16 518.53 519.80 55931400 72.44
2013-11-21 517.60 521.21 513.67 521.14 65506700 72.63
2013-11-20 519.23 520.42 514.33 515.00 48479200 71.77
2013-11-19 519.03 523.38 517.97 519.55 52234700 72.41
2013-11-18 524.99 527.19 518.20 518.63 61236000 72.28
2013-11-15 526.58 529.09 524.49 524.99 79480100 73.16
2013-11-14 522.81 529.28 521.87 528.16 70604800 73.61
2013-11-13 518.00 522.25 516.96 520.63 49305200 72.56
2013-11-12 517.67 523.92 517.00 520.01 51069200 72.47
2013-11-11 519.99 521.67 514.41 519.05 56863100 72.34
2013-11-08 514.58 521.13 512.59 520.56 69829200 72.55
2013-11-07 519.58 523.19 512.38 512.49 65655100 71.42
2013-11-06 524.15 524.86 518.20 520.92 55843900 72.60
2013-11-05 524.58 528.89 523.00 525.45 66303300 72.80
2013-11-04 521.10 526.82 518.81 526.75 61156900 72.98
2013-11-01 524.02 524.80 515.84 520.03 68722500 72.05
2013-10-31 525.00 527.49 521.27 522.70 68924100 72.42
2013-10-30 519.61 527.52 517.02 524.90 88540900 72.73
2013-10-29 536.27 539.25 514.54 516.68 158951800 71.59
2013-10-28 529.04 531.00 523.21 529.88 137610200 73.42
2013-10-25 531.32 533.23 525.11 525.96 84448000 72.87
2013-10-24 525.00 532.47 522.45 531.91 96191200 73.70
2013-10-23 519.00 525.67 519.00 524.96 78430800 72.74
2013-10-22 526.41 528.45 508.03 519.87 133515900 72.03
2013-10-21 511.77 524.30 511.52 521.36 99526700 72.24
2013-10-18 505.99 509.26 505.71 508.89 72635500 70.51
2013-10-17 499.98 504.78 499.68 504.50 63398300 69.90
2013-10-16 500.79 502.53 499.23 501.11 62775300 69.43
2013-10-15 497.51 502.00 495.52 498.68 80018400 69.09
2013-10-14 489.83 497.58 489.35 496.04 65474500 68.73
2013-10-11 486.99 493.84 485.16 492.81 66934700 68.28
2013-10-10 491.32 492.38 487.04 489.64 69650700 67.84
2013-10-09 484.64 487.79 478.28 486.59 75431300 67.42
2013-10-08 489.94 490.64 480.54 480.94 72729300 66.64
2013-10-07 486.56 492.65 485.35 487.75 78073100 67.58
2013-10-04 483.86 484.60 478.60 483.03 64717100 66.93
2013-10-03 490.51 492.35 480.74 483.41 80688300 66.98
2013-10-02 485.63 491.80 483.75 489.56 72296000 67.83
2013-10-01 478.45 489.14 478.38 487.96 88470900 67.61
2013-09-30 477.25 481.66 474.41 476.75 65039100 66.06
2013-09-27 483.78 484.67 480.72 482.75 57010100 66.89
2013-09-26 486.00 488.56 483.90 486.22 59305400 67.37
2013-09-25 489.20 489.64 481.43 481.53 79239300 66.72
2013-09-24 494.88 495.47 487.82 489.10 91086100 67.77
2013-09-23 496.10 496.91 482.60 490.64 190526700 67.98
2013-09-20 478.00 478.55 466.00 467.41 174825700 64.76
2013-09-19 470.70 475.83 469.25 472.30 101135300 65.44
2013-09-18 463.18 466.35 460.66 464.68 114215500 64.38
2013-09-17 447.96 459.71 447.50 455.32 99845200 63.09
2013-09-16 461.00 461.61 447.22 450.12 135926700 62.37
2013-09-13 469.34 471.83 464.70 464.90 74708900 64.41
2013-09-12 468.50 475.40 466.01 472.69 101012800 65.49
2013-09-11 467.01 473.69 464.81 467.71 224674100 64.80
2013-09-10 506.20 507.45 489.50 494.64 185798900 68.53
2013-09-09 505.00 507.92 503.48 506.17 85171800 70.13
2013-09-06 498.44 499.38 489.95 498.22 89881400 69.03
2013-09-05 500.25 500.68 493.64 495.27 59091900 68.62
2013-09-04 499.56 502.24 496.28 498.69 86258200 69.10
2013-09-03 493.10 500.60 487.35 488.58 82982200 67.69
2013-08-30 492.00 492.95 486.50 487.22 68074300 67.51
2013-08-29 491.65 496.50 491.13 491.70 59914400 68.13
2013-08-28 486.00 495.80 486.00 490.90 76902000 68.02
2013-08-27 498.00 502.51 486.30 488.59 106047200 67.70
2013-08-26 500.75 510.20 500.50 502.97 82741400 69.69
2013-08-23 503.27 503.35 499.35 501.02 55682900 69.42
2013-08-22 504.98 505.59 498.20 502.96 61051900 69.69
2013-08-21 503.59 507.15 501.20 502.36 83969900 69.60
2013-08-20 509.71 510.57 500.82 501.07 89672100 69.43
2013-08-19 504.34 513.74 504.00 507.74 127629600 70.35
2013-08-16 500.15 502.94 498.86 502.33 90576500 69.60
2013-08-15 496.42 502.40 489.08 497.91 122573500 68.99
2013-08-14 497.88 504.25 493.40 498.50 189093100 69.07
2013-08-13 470.94 494.66 468.05 489.57 220485300 67.83
2013-08-12 456.86 468.65 456.63 467.36 91108500 64.75
2013-08-09 458.64 460.46 453.65 454.45 66716300 62.97
2013-08-08 463.86 464.10 457.95 461.01 63944300 63.87
2013-08-07 463.80 467.00 461.77 464.98 74714500 64.00
2013-08-06 468.02 471.89 462.17 465.25 83714400 64.04
2013-08-05 464.69 470.67 462.15 469.45 79713900 64.62
2013-08-02 458.01 462.85 456.66 462.54 68695900 63.67
2013-08-01 455.75 456.80 453.26 456.68 51562700 62.86
2013-07-31 454.99 457.34 449.43 452.53 80739400 62.29
2013-07-30 449.96 457.15 449.23 453.32 77355600 62.40
2013-07-29 440.80 449.99 440.20 447.79 62014400 61.64
2013-07-26 435.30 441.04 434.34 440.99 50038100 60.70
2013-07-25 440.70 441.40 435.81 438.50 57373400 60.36
2013-07-24 438.93 444.59 435.26 440.51 147984200 60.63
2013-07-23 426.00 426.96 418.71 418.99 92348900 57.67
2013-07-22 429.46 429.75 425.47 426.31 51949100 58.68
2013-07-19 433.10 433.98 424.35 424.95 67180400 58.49
2013-07-18 433.38 434.87 430.61 431.76 54719700 59.43
2013-07-17 429.70 432.22 428.22 430.31 49747600 59.23
2013-07-16 426.52 430.71 424.17 430.20 54134500 59.21
2013-07-15 425.01 431.46 424.80 427.44 60479300 58.83
2013-07-12 427.65 429.79 423.41 426.51 69890800 58.71
2013-07-11 422.95 428.25 421.17 427.29 81573100 58.81
2013-07-10 419.60 424.80 418.25 420.73 70351400 57.91
2013-07-09 413.60 423.50 410.38 422.35 88146100 58.13
2013-07-08 420.11 421.00 410.65 415.05 74534600 57.13
2013-07-05 420.39 423.29 415.35 417.42 68506200 57.46
2013-07-03 420.86 422.98 417.45 420.80 60232200 57.92
2013-07-02 409.96 421.63 409.47 418.49 117466300 57.60
2013-07-01 402.69 412.27 401.22 409.22 97763400 56.33
2013-06-28 391.36 400.27 388.87 396.53 144629100 54.58
2013-06-27 399.25 401.39 393.54 393.78 84311500 54.20
2013-06-26 403.90 404.79 395.66 398.07 91931000 54.79
2013-06-25 405.70 407.79 398.83 402.63 78540700 55.42
2013-06-24 407.40 408.66 398.05 402.54 120186500 55.41
2013-06-21 418.49 420.00 408.10 413.50 120279600 56.92
2013-06-20 419.30 425.98 415.17 416.84 89327700 57.38
2013-06-19 431.40 431.66 423.00 423.00 77735000 58.22
2013-06-18 431.56 434.90 430.21 431.77 48756400 59.43
2013-06-17 431.44 435.70 430.36 432.00 64853600 59.46
2013-06-14 435.40 436.29 428.50 430.05 67966500 59.19
2013-06-13 432.50 437.14 428.75 435.96 71458100 60.01
2013-06-12 439.50 441.25 431.50 432.19 66306800 59.49
2013-06-11 435.74 442.76 433.32 437.60 71528100 60.23
2013-06-10 444.73 449.08 436.80 438.89 112538300 60.41
2013-06-07 436.50 443.24 432.77 441.81 101133900 60.81
2013-06-06 445.47 447.00 434.05 438.46 104233500 60.35
2013-06-05 445.65 450.72 443.71 445.11 72647400 61.27
2013-06-04 453.22 454.43 447.39 449.31 73182200 61.85
2013-06-03 450.73 452.36 442.48 450.72 93088100 62.04
2013-05-31 452.50 457.10 449.50 449.73 96075700 61.90
2013-05-30 445.65 454.50 444.51 451.58 88379900 62.16
2013-05-29 440.00 447.50 439.40 444.95 82644100 61.25
2013-05-28 449.90 451.11 440.85 441.44 96536300 60.76
2013-05-24 440.85 445.66 440.36 445.15 69041700 61.27
2013-05-23 435.95 446.16 435.79 442.14 88255300 60.86
2013-05-22 444.05 448.35 438.22 441.35 110759600 60.75
2013-05-21 438.15 445.48 434.20 439.66 114005500 60.52
2013-05-20 431.91 445.80 430.10 442.93 112894600 60.97
2013-05-17 439.05 440.09 431.01 433.26 106976100 59.64
2013-05-16 423.24 437.85 418.90 434.58 150801000 59.82
2013-05-15 439.16 441.00 422.36 428.85 185403400 59.03
2013-05-14 453.85 455.20 442.15 443.86 111779500 61.10
2013-05-13 451.51 457.90 451.50 454.74 79237200 62.59
2013-05-10 457.97 459.71 450.48 452.97 83713000 62.35
2013-05-09 459.81 463.00 455.58 456.77 99621900 62.87
2013-05-08 459.04 465.37 455.81 463.84 118149500 63.43
2013-05-07 464.97 465.75 453.70 458.66 120938300 62.72
2013-05-06 455.71 462.20 454.31 460.71 124160400 63.00
2013-05-03 451.31 453.23 449.15 449.98 90325200 61.53
2013-05-02 441.78 448.59 440.63 445.52 105457100 60.92
2013-05-01 444.46 444.93 434.39 439.29 126727300 60.07
2013-04-30 435.10 445.25 432.07 442.78 172884600 60.55
2013-04-29 420.45 433.62 420.00 430.12 160081600 58.81
2013-04-26 409.81 418.77 408.25 417.20 191024400 57.05
2013-04-25 411.23 413.94 407.00 408.38 96209400 55.84
2013-04-24 393.54 415.25 392.50 405.46 242412800 55.44
2013-04-23 403.99 408.38 398.81 406.13 166059600 55.53
2013-04-22 392.64 402.20 391.27 398.67 107480100 54.51
2013-04-19 387.97 399.60 385.10 390.53 152318600 53.40
2013-04-18 404.99 405.79 389.74 392.05 166574800 53.61
2013-04-17 420.27 420.60 398.11 402.80 236264000 55.08
2013-04-16 421.57 426.61 420.57 426.24 76442800 58.28
2013-04-15 427.00 427.89 419.55 419.85 79380000 57.41
2013-04-12 434.15 434.15 429.09 429.80 59653300 58.77
2013-04-11 433.72 437.99 431.20 434.33 82091100 59.39
2013-04-10 428.10 437.06 426.01 435.69 93982000 59.58
2013-04-09 426.36 428.50 422.75 426.98 76653500 58.39
2013-04-08 424.85 427.50 422.49 426.21 75207300 58.28
2013-04-05 424.50 424.95 419.68 423.20 95923800 57.87
2013-04-04 433.76 435.00 425.25 427.72 89611900 58.49
2013-04-03 431.37 437.28 430.31 431.99 90804000 59.07
2013-04-02 427.60 438.14 426.40 429.79 132379800 58.77
2013-04-01 441.90 443.70 427.74 428.91 97433000 58.65
2013-03-28 449.82 451.82 441.62 442.66 110709900 60.53
2013-03-27 456.46 456.80 450.73 452.08 82809300 61.82
2013-03-26 465.44 465.84 460.53 461.14 73573500 63.06
2013-03-25 464.69 469.95 461.78 463.58 125283900 63.39
2013-03-22 454.58 462.10 453.11 461.91 98776300 63.16
2013-03-21 450.22 457.98 450.10 452.73 95813900 61.91
2013-03-20 457.42 457.63 449.59 452.08 77165200 61.82
2013-03-19 459.50 460.97 448.50 454.49 131693800 62.15
2013-03-18 441.45 457.46 441.20 455.72 151549300 62.32
2013-03-15 437.93 444.23 437.25 443.66 160990200 60.67
2013-03-14 432.83 434.64 430.45 432.50 75968900 59.14
2013-03-13 428.45 434.50 425.36 428.35 101387300 58.57
2013-03-12 435.60 438.88 427.57 428.43 116477900 58.58
2013-03-11 429.75 439.01 425.14 437.87 118559000 59.87
2013-03-08 429.80 435.43 428.61 431.72 97870500 59.03
2013-03-07 424.50 432.01 421.06 430.58 117118400 58.88
2013-03-06 434.51 435.25 424.43 425.66 115062500 58.20
2013-03-05 421.48 435.19 420.75 431.14 159608400 58.95
2013-03-04 427.80 428.20 419.00 420.05 145688900 57.44
2013-03-01 438.00 438.18 429.98 430.47 138112100 58.86
2013-02-28 444.05 447.87 441.40 441.40 80628800 60.36
2013-02-27 448.43 452.44 440.65 444.57 146837600 60.79
2013-02-26 443.82 451.54 437.66 448.97 125374900 61.39
2013-02-25 453.85 455.12 442.57 442.80 93144800 60.55
2013-02-22 449.25 451.60 446.60 450.81 82663700 61.64
2013-02-21 446.00 449.17 442.82 446.06 111795600 60.99
2013-02-20 457.69 457.69 448.80 448.85 119075600 61.38
2013-02-19 461.10 462.73 453.85 459.99 108945900 62.90
2013-02-15 468.85 470.16 459.92 460.16 97936300 62.92
2013-02-14 464.52 471.64 464.02 466.59 88818800 63.80
2013-02-13 467.21 473.64 463.22 467.01 118801900 63.86
2013-02-12 479.51 482.38 467.74 467.90 152263300 63.98
2013-02-11 476.50 484.94 473.25 479.93 129372600 65.63
2013-02-08 474.00 478.81 468.25 474.98 158289600 64.95
2013-02-07 463.25 470.00 454.12 468.22 176145200 64.02
2013-02-06 456.47 466.50 452.58 457.35 148426600 62.18
2013-02-05 444.05 459.74 442.22 457.84 143336900 62.24
2013-02-04 453.91 455.94 442.00 442.32 119279300 60.13
2013-02-01 459.11 459.48 448.35 453.62 134871100 61.67
2013-01-31 456.98 459.28 454.98 455.49 79833600 61.92
2013-01-30 457.00 462.60 454.50 456.83 104288800 62.10
2013-01-29 458.50 460.20 452.12 458.27 142789500 62.30
2013-01-28 437.83 453.21 435.86 449.83 196379400 61.15
2013-01-25 451.69 456.23 435.00 439.88 302006600 59.80
2013-01-24 460.00 465.73 450.25 450.50 365213100 61.24
2013-01-23 508.81 514.99 504.77 514.01 215377400 69.88
2013-01-22 504.56 507.88 496.63 504.77 115386600 68.62
2013-01-18 498.52 502.22 496.40 500.00 118230700 67.97
2013-01-17 510.31 510.75 502.03 502.68 113419600 68.34
2013-01-16 494.64 509.44 492.50 506.09 172701200 68.80
2013-01-15 498.30 498.99 483.38 485.92 219193100 66.06
2013-01-14 502.68 507.50 498.51 501.75 183551900 68.21
2013-01-11 521.00 525.32 519.02 520.30 87626700 70.73
2013-01-10 528.55 528.72 515.52 523.51 150286500 71.17
2013-01-09 522.50 525.01 515.99 517.10 101901100 70.30
2013-01-08 529.21 531.89 521.25 525.31 114676800 71.41
2013-01-07 522.00 529.30 515.20 523.90 121039100 71.22
2013-01-04 536.97 538.63 525.83 527.00 148583400 71.64
2013-01-03 547.88 549.67 541.00 542.10 88241300 73.70
2013-01-02 553.82 555.00 541.63 549.03 140129500 74.64
2012-12-31 510.53 535.40 509.00 532.17 164873100 72.35
2012-12-28 510.29 514.48 508.12 509.59 88569600 69.28
2012-12-27 513.54 516.25 504.66 515.06 113780100 70.02
2012-12-26 519.00 519.46 511.12 513.00 75609100 69.74
2012-12-24 520.35 524.25 518.71 520.17 43938300 70.72
2012-12-21 512.47 519.67 510.24 519.33 149067100 70.60
2012-12-20 530.00 530.20 518.88 521.73 120422400 70.93
2012-12-19 531.47 533.70 525.50 526.31 112342300 71.55
2012-12-18 525.00 534.90 520.25 533.90 156421300 72.58
2012-12-17 508.93 520.00 501.23 518.83 189401800 70.53
2012-12-14 514.75 518.13 505.58 509.79 252394800 69.30
2012-12-13 531.15 537.64 525.80 529.69 156314900 72.01
2012-12-12 547.77 548.00 536.27 539.00 121786000 73.28
2012-12-11 539.77 549.56 537.37 541.39 148086400 73.60
2012-12-10 525.00 538.51 521.58 529.82 157621100 72.03
2012-12-07 553.40 555.20 530.00 533.25 196760200 72.49
2012-12-06 528.94 553.31 518.63 547.24 294303100 74.40
2012-12-05 568.91 569.25 538.77 538.79 261159500 73.25
2012-12-04 581.80 581.80 572.13 575.85 139267100 78.29
2012-12-03 593.65 594.59 585.50 586.19 91070000 79.69
2012-11-30 586.79 588.40 582.68 585.28 97829900 79.57
2012-11-29 590.22 594.25 585.25 589.36 128674700 80.12
2012-11-28 577.27 585.80 572.26 582.94 130216100 79.25
2012-11-27 589.55 590.42 580.10 584.78 133332500 79.50
2012-11-26 575.90 590.00 573.71 589.53 157644900 80.15
2012-11-23 567.17 572.00 562.60 571.50 68206600 77.69
2012-11-21 564.25 567.37 556.60 561.70 93250500 76.36
2012-11-20 571.91 571.95 554.58 560.91 160688500 76.25
2012-11-19 540.71 567.50 539.88 565.73 205829400 76.91
2012-11-16 525.20 530.00 505.75 527.68 316723400 71.74
2012-11-15 537.53 539.50 522.62 525.62 197477700 71.46
2012-11-14 545.50 547.45 536.18 536.88 119292600 72.99
2012-11-13 538.91 550.48 536.36 542.90 133237300 73.81
2012-11-12 554.15 554.50 538.65 542.83 128950500 73.80
2012-11-09 540.42 554.88 533.72 547.06 232478400 74.37
2012-11-08 560.63 562.23 535.29 537.75 264036500 73.11
2012-11-07 573.84 574.54 555.75 558.00 198412200 75.86
2012-11-06 590.23 590.74 580.09 582.85 93729300 78.88
2012-11-05 583.52 587.77 577.60 584.62 132283900 79.12
2012-11-02 595.89 596.95 574.75 576.80 149843400 78.06
2012-11-01 598.22 603.00 594.17 596.54 90324500 80.73
2012-10-31 594.88 601.96 587.70 595.32 127500800 80.56
2012-10-26 609.43 614.00 591.00 604.00 254608200 81.74
2012-10-25 620.00 622.00 605.55 609.54 164081400 82.49
2012-10-24 621.44 626.55 610.64 616.83 139631800 83.48
2012-10-23 631.00 633.90 611.70 613.36 176786400 83.01
2012-10-22 612.42 635.38 610.76 634.03 136682700 85.80
2012-10-19 631.05 631.77 609.62 609.84 186021500 82.53
2012-10-18 639.59 642.06 630.00 632.64 119156100 85.61
2012-10-17 648.87 652.79 644.00 644.61 97259400 87.23
2012-10-16 635.37 650.30 631.00 649.79 137442900 87.94
2012-10-15 632.35 635.13 623.85 634.76 108125500 85.90
2012-10-12 629.56 635.38 625.30 629.71 115003700 85.22
2012-10-11 646.50 647.20 628.10 628.10 136520300 85.00
2012-10-10 639.74 644.98 637.00 640.91 127589000 86.73
2012-10-09 638.65 640.49 623.55 635.85 209649300 86.05
2012-10-08 646.88 647.56 636.11 638.17 159498500 86.36
2012-10-05 665.20 666.00 651.28 652.59 148501500 88.31
2012-10-04 671.25 674.25 665.55 666.80 92681400 90.24
2012-10-03 664.86 671.86 662.63 671.45 106070300 90.87
2012-10-02 661.81 666.35 650.65 661.31 156998100 89.49
2012-10-01 671.16 676.75 656.50 659.39 135898700 89.23
2012-09-28 678.75 681.11 666.75 667.10 133777700 90.28
2012-09-27 664.29 682.17 660.35 681.32 148522500 92.20
2012-09-26 668.74 672.69 661.20 665.18 144125800 90.02
2012-09-25 688.26 692.78 673.00 673.54 129697400 91.15
2012-09-24 686.86 695.12 683.00 690.79 159941600 93.48
2012-09-21 702.41 705.07 699.36 700.09 142897300 94.74
2012-09-20 699.16 700.06 693.62 698.70 84142100 94.55
2012-09-19 700.26 703.99 699.57 702.10 81718700 95.01
2012-09-18 699.88 702.33 696.42 701.91 93375800 94.99
2012-09-17 699.35 699.80 694.61 699.78 99507800 94.70
2012-09-14 689.96 696.98 687.89 691.28 150118500 93.55
2012-09-13 677.37 685.50 674.77 682.98 149590000 92.43
2012-09-12 666.85 669.90 656.00 669.79 178058300 90.64
2012-09-11 665.11 670.10 656.50 660.59 125995800 89.40
2012-09-10 680.45 683.29 662.10 662.74 121999500 89.69
2012-09-07 678.05 682.48 675.77 680.44 82416600 92.08
2012-09-06 673.17 678.29 670.80 676.27 97799100 91.52
2012-09-05 675.57 676.35 669.60 670.23 84093800 90.70
2012-09-04 665.76 675.14 664.50 674.97 91973000 91.34
2012-08-31 667.25 668.60 657.25 665.24 84580300 90.03
2012-08-30 670.64 671.55 662.85 663.87 75674900 89.84
2012-08-29 675.25 677.67 672.60 673.47 50701700 91.14
2012-08-28 674.98 676.10 670.67 674.80 66854200 91.32
2012-08-27 679.99 680.87 673.54 675.68 106752100 91.44
2012-08-24 659.51 669.48 655.55 663.22 109335100 89.75
2012-08-23 666.11 669.90 661.15 662.63 105032200 89.67
2012-08-22 654.42 669.00 648.11 668.87 141330700 90.52
2012-08-21 670.82 674.88 650.33 656.06 203179900 88.78
2012-08-20 650.01 665.15 649.90 665.15 153346200 90.01
2012-08-17 640.00 648.19 638.81 648.11 110690300 87.71
2012-08-16 631.21 636.76 630.50 636.34 63633500 86.12
2012-08-15 631.30 634.00 627.75 630.83 64335600 85.37
2012-08-14 631.87 638.61 630.21 631.69 85042300 85.49
2012-08-13 623.39 630.00 623.25 630.00 69708100 85.26
2012-08-10 618.71 621.76 618.70 621.70 48734700 84.13
2012-08-09 617.85 621.73 617.80 620.73 55410600 84.00
2012-08-08 619.39 623.88 617.10 619.86 61176500 83.53
2012-08-07 622.77 625.00 618.04 620.91 72611700 83.67
2012-08-06 617.29 624.87 615.26 622.55 75525800 83.89
2012-08-03 613.63 617.98 611.56 615.70 86230200 82.97
2012-08-02 602.84 610.69 600.25 607.79 83039600 81.90
2012-08-01 615.91 616.40 603.00 606.81 96125400 81.77
2012-07-31 603.23 611.70 602.72 610.76 115581900 82.30
2012-07-30 590.92 599.44 587.82 595.03 94785600 80.18
2012-07-27 575.01 585.83 571.59 585.16 100984100 78.85
2012-07-26 579.76 580.40 570.36 574.88 101658200 77.47
2012-07-25 574.46 580.80 570.00 574.97 219328200 77.48
2012-07-24 607.38 609.68 598.51 600.92 141283100 80.97
2012-07-23 594.40 605.90 587.71 603.83 121993900 81.37
2012-07-20 613.03 614.44 603.70 604.30 99367800 81.43
2012-07-19 611.28 615.35 606.00 614.32 109215400 82.78
2012-07-18 606.59 608.34 603.56 606.26 63175000 81.69
2012-07-17 610.79 611.50 603.15 606.94 73406200 81.79
2012-07-16 605.12 611.62 605.02 606.91 75315100 81.78
2012-07-13 602.95 607.19 600.00 604.97 77856800 81.52
2012-07-12 600.24 603.47 592.68 598.90 107010400 80.70
2012-07-11 606.12 607.66 597.22 604.43 117330500 81.45
2012-07-10 617.97 619.87 605.31 608.21 127989400 81.96
2012-07-09 605.30 613.90 604.11 613.89 94851400 82.72
2012-07-06 607.09 608.44 601.58 605.88 104732600 81.64
2012-07-05 600.56 614.34 599.65 609.94 121095800 82.19
2012-07-03 594.88 600.00 594.00 599.41 60428200 80.77
2012-07-02 584.73 593.47 583.60 592.52 100023000 79.84
2012-06-29 578.00 584.00 574.25 584.00 105375200 78.69
2012-06-28 571.67 574.00 565.61 569.05 70709100 76.68
2012-06-27 575.00 576.74 571.92 574.50 50749300 77.41
2012-06-26 571.33 574.49 567.33 572.03 69134100 77.08
2012-06-25 577.30 579.80 570.37 570.77 76095600 76.91
2012-06-22 579.04 582.19 575.42 582.10 71117900 78.44
2012-06-21 585.44 588.22 577.44 577.67 81587800 77.84
2012-06-20 588.21 589.25 580.80 585.74 89735800 78.93
2012-06-19 583.40 590.00 583.10 587.41 90351100 79.15
2012-06-18 570.96 587.89 570.37 585.78 110103000 78.93
2012-06-15 571.00 574.62 569.55 574.13 83813800 77.36
2012-06-14 571.24 573.50 567.26 571.53 86393300 77.01
2012-06-13 574.52 578.48 570.38 572.16 73395000 77.10
2012-06-12 574.46 576.62 566.70 576.16 108845100 77.64
2012-06-11 587.72 588.50 570.63 571.17 147816200 76.97
2012-06-08 571.60 580.58 569.00 580.32 86879100 78.20
2012-06-07 577.29 577.32 570.50 571.72 94941700 77.04
2012-06-06 567.77 573.85 565.50 571.46 100363900 77.00
2012-06-05 561.27 566.47 558.33 562.83 97053600 75.84
2012-06-04 561.50 567.50 548.50 564.29 139248900 76.04
2012-06-01 569.16 572.65 560.52 560.99 130246900 75.59
2012-05-31 580.74 581.50 571.46 577.73 122918600 77.85
2012-05-30 569.20 579.99 566.56 579.17 132357400 78.04
2012-05-29 570.90 574.00 565.31 572.27 95127200 77.11
2012-05-25 564.59 565.85 558.47 562.29 82126800 75.77
2012-05-24 575.87 576.50 561.23 565.32 124057500 76.18
2012-05-23 557.50 572.80 553.23 570.56 146224400 76.88
2012-05-22 569.55 573.88 552.58 556.97 173717600 75.05
2012-05-21 534.50 561.54 534.05 561.28 157776500 75.63
2012-05-18 533.96 543.41 522.18 530.38 183073100 71.47
2012-05-17 545.31 547.50 530.12 530.12 179305000 71.43
2012-05-16 554.05 556.89 541.04 546.08 140224000 73.58
2012-05-15 561.45 563.22 551.75 553.17 119084000 74.54
2012-05-14 562.57 567.51 557.60 558.22 88156600 75.22
2012-05-11 565.00 574.47 564.35 566.71 99886500 76.36
2012-05-10 574.58 575.88 568.44 570.52 83300000 76.88
2012-05-09 563.70 573.98 560.85 569.18 120176000 76.70
2012-05-08 569.58 571.50 558.73 568.18 124313000 76.56
2012-05-07 561.50 572.77 561.23 569.48 115029600 76.74
2012-05-04 577.08 578.36 565.17 565.25 132498100 76.17
2012-05-03 590.50 591.40 580.30 581.82 97637400 78.40
2012-05-02 580.24 587.40 578.86 585.98 106847300 78.96
2012-05-01 584.90 596.76 581.23 582.13 152749800 78.44
2012-04-30 597.80 598.40 583.00 583.98 126536200 78.69
2012-04-27 605.07 606.18 600.50 603.00 101680600 81.25
2012-04-26 614.27 614.69 602.13 607.70 134017100 81.89
2012-04-25 615.64 618.00 606.00 610.00 226444400 82.20
2012-04-24 562.61 567.69 555.00 560.28 269037300 75.50
2012-04-23 570.61 576.67 556.62 571.70 241632300 77.04
2012-04-20 591.38 594.62 570.42 572.98 257746300 77.21
2012-04-19 600.22 604.73 584.52 587.44 208679800 79.16
2012-04-18 613.72 620.25 602.71 608.34 238632800 81.97
2012-04-17 578.94 610.00 571.91 609.70 256382000 82.16
2012-04-16 610.06 610.28 578.25 580.13 262696700 78.17
2012-04-13 624.11 624.70 603.51 605.23 214911200 81.56
2012-04-12 625.00 631.33 620.50 622.77 153584200 83.92
2012-04-11 636.20 636.87 623.34 626.20 174153700 84.38
2012-04-10 639.93 644.00 626.00 628.44 222431300 84.68
2012-04-09 626.13 639.84 625.30 636.23 149384200 85.73
2012-04-05 626.98 634.66 623.40 633.68 160324500 85.39
2012-04-04 624.35 625.86 617.00 624.31 143245200 84.13
2012-04-03 627.30 632.21 622.51 629.32 208639900 84.80
2012-04-02 601.83 618.77 600.38 618.63 149587900 83.36
2012-03-30 608.77 610.56 597.94 599.55 182759500 80.79
2012-03-29 612.78 616.56 607.23 609.86 152059600 82.18
2012-03-28 618.38 621.45 610.31 617.62 163865100 83.22
2012-03-27 606.18 616.28 606.06 614.48 151782400 82.80
2012-03-26 599.79 607.15 595.26 606.98 148935500 81.79
2012-03-23 600.49 601.80 594.40 596.05 107622200 80.32
2012-03-22 597.78 604.50 595.53 599.34 155967700 80.76
2012-03-21 602.74 609.65 601.41 602.50 161010500 81.19
2012-03-20 599.51 606.90 591.48 605.96 204165500 81.65
2012-03-19 598.37 601.77 589.05 601.10 225309000 81.00
2012-03-16 584.72 589.20 578.00 585.57 206371900 78.91
2012-03-15 599.61 600.01 578.55 585.56 289929500 78.90
2012-03-14 578.05 594.72 575.40 589.58 354711000 79.45
2012-03-13 557.54 568.18 555.75 568.10 172713800 76.55
2012-03-12 548.98 552.00 547.00 552.00 101820600 74.38
2012-03-09 544.21 547.74 543.11 545.17 104729800 73.46
2012-03-08 534.69 542.99 532.12 541.99 129114300 73.03
2012-03-07 536.80 537.78 523.30 530.69 199630200 71.51
2012-03-06 523.66 533.69 516.22 530.26 202559700 71.45
2012-03-05 545.42 547.48 526.00 533.16 202281100 71.84
2012-03-02 544.24 546.80 542.52 545.18 107928100 73.46
2012-03-01 548.17 548.21 538.77 544.47 170817500 73.37
2012-02-29 541.56 547.61 535.70 542.44 238002800 73.09
2012-02-28 527.96 535.41 525.85 535.41 150096800 72.15
2012-02-27 521.31 528.50 516.28 525.76 136895500 70.85
2012-02-24 519.67 522.90 518.64 522.41 103768000 70.40
2012-02-23 515.08 517.83 509.50 516.39 142006900 69.58
2012-02-22 513.08 515.49 509.07 513.04 120825600 69.13
2012-02-21 506.88 514.85 504.12 514.85 151398800 69.38
2012-02-17 503.11 507.77 500.30 502.12 133951300 67.66
2012-02-16 491.50 504.89 486.63 502.21 236138000 67.67
2012-02-15 514.26 526.29 496.89 497.67 376530000 67.06
2012-02-14 504.66 509.56 502.00 509.46 115099600 68.65
2012-02-13 499.53 503.83 497.09 502.60 129304000 67.73
2012-02-10 490.96 497.62 488.55 493.42 157825500 66.49
2012-02-09 480.76 496.75 480.56 493.17 221053700 66.46
2012-02-08 470.50 476.79 469.70 476.68 101972500 64.23
2012-02-07 465.25 469.75 464.58 468.83 79055900 63.18
2012-02-06 458.38 464.98 458.20 463.97 62353200 62.52
2012-02-03 457.30 460.00 455.56 459.68 71649900 61.94
2012-02-02 455.90 457.17 453.98 455.12 46699100 61.33
2012-02-01 458.41 458.99 455.55 456.19 67511500 61.47
2012-01-31 455.59 458.24 453.07 456.48 97920900 61.51
2012-01-30 445.71 453.90 445.39 453.01 94835300 61.04
2012-01-27 444.34 448.48 443.77 447.28 74927300 60.27
2012-01-26 448.36 448.79 443.14 444.63 80996300 59.91
2012-01-25 454.44 454.45 443.73 446.66 239578500 60.19
2012-01-24 425.10 425.10 419.55 420.41 136909500 56.65
2012-01-23 422.67 428.45 422.30 427.41 76515600 57.59
2012-01-20 427.49 427.50 419.75 420.30 103493600 56.64
2012-01-19 430.15 431.37 426.51 427.75 65434600 57.64
2012-01-18 426.96 429.47 426.30 429.11 69197800 57.82
2012-01-17 424.20 425.99 422.96 424.70 60724300 57.23
2012-01-13 419.70 420.45 418.66 419.81 56505400 56.57
2012-01-12 422.28 422.90 418.75 421.39 53146800 56.78
2012-01-11 422.68 422.85 419.31 422.55 53771200 56.94
2012-01-10 425.91 426.00 421.50 423.24 64549100 57.03
2012-01-09 425.50 427.75 421.35 421.73 98506100 56.83
2012-01-06 419.77 422.75 419.22 422.40 79573200 56.92
2012-01-05 414.95 418.55 412.67 418.03 67817400 56.33
2012-01-04 410.00 414.68 409.28 413.44 65005500 55.71
2012-01-03 409.40 412.50 409.00 411.23 75555200 55.41
2011-12-30 403.51 406.28 403.49 405.00 44915500 54.57
2011-12-29 403.40 405.65 400.51 405.12 53994500 54.59
2011-12-28 406.89 408.25 401.34 402.64 57165500 54.26
2011-12-27 403.10 409.09 403.02 406.53 66269000 54.78
2011-12-23 399.69 403.59 399.49 403.33 67349800 54.35
2011-12-22 397.00 399.13 396.10 398.55 50589700 53.70
2011-12-21 396.69 397.30 392.01 396.45 65737000 53.42
2011-12-20 387.76 396.10 387.26 395.95 84303800 53.35
2011-12-19 382.47 384.85 380.48 382.21 58882600 51.50
2011-12-16 380.36 384.15 379.57 381.02 105369600 51.34
2011-12-15 383.33 383.74 378.31 378.94 64050000 51.06
2011-12-14 386.70 387.38 377.68 380.19 101721900 51.23
2011-12-13 393.00 395.40 387.10 388.81 84732200 52.39
2011-12-12 391.68 393.90 389.45 391.84 75266800 52.80
2011-12-09 392.85 394.04 391.03 393.62 74248300 53.04
2011-12-08 391.45 395.50 390.23 390.66 94089100 52.64
2011-12-07 389.93 390.94 386.76 389.09 76186600 52.43
2011-12-06 392.51 394.63 389.38 390.95 70899500 52.68
2011-12-05 393.49 396.41 390.39 393.01 89302500 52.96
2011-12-02 389.83 393.63 388.58 389.70 94763900 52.51
2011-12-01 382.54 389.00 380.75 387.93 96795300 52.27
2011-11-30 381.29 382.28 378.30 382.20 101484600 51.50
2011-11-29 375.84 378.83 370.20 373.20 93963800 50.29
2011-11-28 372.35 376.72 370.33 376.12 86603300 50.68
2011-11-25 368.42 371.15 363.32 363.57 63690200 48.99
2011-11-23 374.51 375.84 366.88 366.99 107067800 49.45
2011-11-22 371.02 377.93 370.94 376.51 102255300 50.74
2011-11-21 370.40 371.68 365.91 369.01 111995100 49.72
2011-11-18 378.92 379.99 374.88 374.94 92984500 50.52
2011-11-17 383.98 384.58 375.50 377.41 119975100 50.86
2011-11-16 389.25 391.14 384.32 384.77 87302600 51.85
2011-11-15 380.80 389.50 379.45 388.83 107702700 52.40
2011-11-14 383.52 385.25 378.20 379.26 108226300 51.11
2011-11-11 386.61 388.70 380.26 384.62 163446500 51.83
2011-11-10 397.03 397.21 382.15 385.22 186188100 51.91
2011-11-09 396.97 400.89 394.23 395.28 139671000 53.26
2011-11-08 402.21 408.00 401.56 406.23 100110500 54.74
2011-11-07 399.91 400.00 396.13 399.73 67568900 53.86
2011-11-04 402.03 403.44 399.16 400.24 75557300 53.93
2011-11-03 399.07 403.40 395.36 403.07 110346600 54.31
2011-11-02 400.09 400.44 395.11 397.41 81837700 53.55
2011-11-01 397.41 399.50 393.22 396.51 132947500 53.43
2011-10-31 402.42 409.33 401.05 404.78 96375300 54.54
2011-10-28 403.00 406.35 402.51 404.95 80710700 54.57
2011-10-27 407.56 409.00 401.89 404.69 123666200 54.53
2011-10-26 401.76 402.55 393.15 400.60 114076200 53.98
2011-10-25 405.03 406.55 397.38 397.77 107606800 53.60
2011-10-24 396.18 406.50 395.40 405.77 125534500 54.68
2011-10-21 398.10 399.14 390.75 392.87 155311100 52.94
2011-10-20 400.00 400.35 394.21 395.31 137317600 53.27
2011-10-19 401.35 408.42 397.80 398.62 276014900 53.71
2011-10-18 421.76 424.81 415.99 422.24 220400600 56.90
2011-10-17 421.74 426.70 415.94 419.99 171511200 56.59
2011-10-14 416.83 422.00 415.27 422.00 143341800 56.86
2011-10-13 404.98 408.43 402.85 408.43 106546300 55.04
2011-10-12 407.34 409.25 400.14 402.19 155571500 54.20
2011-10-11 392.57 403.18 391.50 400.29 151421900 53.94
2011-10-10 379.09 388.81 378.21 388.81 110628700 52.39
2011-10-07 375.78 377.74 368.49 369.80 133864500 49.83
2011-10-06 373.33 384.78 371.80 377.37 203145600 50.85
2011-10-05 367.86 379.82 360.30 378.25 196617400 50.97
2011-10-04 374.57 381.80 354.24 372.50 308419300 50.19
2011-10-03 380.37 382.64 373.17 374.60 167274800 50.48
2011-09-30 387.12 388.89 381.18 381.32 136910200 51.38
2011-09-29 401.92 402.21 386.21 390.57 162771700 52.63
2011-09-28 400.19 403.74 396.51 397.01 107409400 53.50
2011-09-27 408.73 409.25 398.06 399.26 158124400 53.80
2011-09-26 399.86 403.98 391.30 403.17 203219100 54.33
2011-09-23 400.28 406.74 399.85 404.30 136569300 54.48
2011-09-22 401.03 409.82 396.70 401.82 242120200 54.15
2011-09-21 419.64 421.59 412.00 412.14 151494000 55.54
2011-09-20 415.25 422.86 411.19 413.45 193938500 55.71
2011-09-19 397.00 413.23 395.20 411.63 205965200 55.47
2011-09-16 395.54 400.50 395.03 400.50 174628300 53.97
2011-09-15 391.43 393.66 389.90 392.96 104454700 52.95
2011-09-14 387.02 392.21 385.76 389.30 133681100 52.46
2011-09-13 382.14 386.21 380.25 384.62 110140100 51.83
2011-09-12 373.00 380.88 371.90 379.94 116958100 51.20
2011-09-09 383.93 386.00 375.02 377.48 141203300 50.87
2011-09-08 382.40 388.61 382.31 384.14 104039600 51.76
2011-09-07 385.56 385.60 382.00 383.93 87644200 51.73
2011-09-06 367.37 380.33 366.48 379.74 127424500 51.17
2011-09-02 374.74 378.00 371.83 374.05 109734800 50.40
2011-09-01 385.82 387.34 380.72 381.03 85931300 51.34
2011-08-31 390.57 392.08 381.86 384.83 130646600 51.86
2011-08-30 388.25 391.84 386.21 389.99 104480600 52.55
2011-08-29 388.18 391.50 388.00 389.97 101317300 52.55
2011-08-26 371.17 383.80 370.80 383.58 160369300 51.69
2011-08-25 365.08 375.45 365.00 373.72 217836500 50.36
2011-08-24 373.47 378.96 370.60 376.18 156566900 50.69
2011-08-23 360.30 373.64 357.00 373.60 164208800 50.34
2011-08-22 364.51 364.88 355.09 356.44 133828800 48.03
2011-08-19 362.17 367.00 356.00 356.03 193972100 47.98
2011-08-18 370.84 372.65 361.37 366.05 212858800 49.33
2011-08-17 382.31 384.52 378.00 380.44 110515300 51.26
2011-08-16 381.52 383.37 376.06 380.48 124687500 51.27
2011-08-15 379.63 384.97 378.09 383.41 115136000 51.66
2011-08-12 378.07 379.64 374.23 376.99 132244000 50.80
2011-08-11 370.52 375.45 364.72 373.70 185492300 50.36
2011-08-10 371.15 374.65 362.50 363.69 219664200 49.01
2011-08-09 361.30 374.61 355.00 374.01 270645900 50.40
2011-08-08 361.69 367.77 353.02 353.21 285958400 47.60
2011-08-05 380.44 383.50 362.57 373.62 301147700 50.35
2011-08-04 389.41 391.32 377.35 377.37 217851900 50.85
2011-08-03 390.98 393.55 382.24 392.57 183127000 52.90
2011-08-02 397.65 397.90 388.35 388.91 159884900 52.41
2011-08-01 397.78 399.50 392.37 396.75 153209000 53.46
2011-07-29 387.64 395.15 384.00 390.48 158146100 52.62
2011-07-28 391.62 396.99 388.13 391.82 148508500 52.80
2011-07-27 400.59 402.64 392.15 392.59 164831100 52.90
2011-07-26 400.00 404.50 399.68 403.41 119145600 54.36
2011-07-25 390.35 400.00 389.62 398.50 147451500 53.70
2011-07-22 388.32 395.05 387.75 393.30 129182200 53.00
2011-07-21 386.95 390.06 383.90 387.29 131633600 52.19
2011-07-20 396.12 396.27 386.00 386.90 235335100 52.14
2011-07-19 378.00 378.65 373.32 376.85 204786400 50.78
2011-07-18 365.43 374.65 365.28 373.80 143163300 50.37
2011-07-15 361.17 365.00 359.17 364.92 121116800 49.17
2011-07-14 361.01 361.61 356.34 357.77 107633400 48.21
2011-07-13 358.33 360.00 356.38 358.02 97909700 48.24
2011-07-12 353.53 357.68 348.62 353.75 112902300 47.67
2011-07-11 356.34 359.77 352.82 354.00 110668600 47.70
2011-07-08 353.34 360.00 352.20 359.71 122408300 48.47
2011-07-07 354.67 358.00 354.00 357.20 99915900 48.13
2011-07-06 348.95 354.10 346.71 351.76 111156500 47.40
2011-07-05 343.00 349.83 342.50 349.43 88763500 47.09
2011-07-01 335.95 343.50 334.20 343.26 108828300 46.25
2011-06-30 334.70 336.13 332.84 335.67 80738700 45.23
2011-06-29 336.04 336.37 331.88 334.04 88136300 45.01
2011-06-28 333.65 336.70 333.44 335.26 73574900 45.18
2011-06-27 327.59 333.90 327.25 332.04 84953400 44.74
2011-06-24 331.37 333.15 325.09 326.35 109951800 43.98
2011-06-23 318.94 331.69 318.12 331.23 139939800 44.63
2011-06-22 325.16 328.90 322.38 322.61 97645800 43.47
2011-06-21 316.68 325.80 315.20 325.30 123345600 43.83
2011-06-20 317.36 317.70 310.50 315.32 160161400 42.49
2011-06-17 328.99 329.25 319.36 320.26 153755000 43.16
2011-06-16 326.90 328.68 318.33 325.16 127647800 43.82
2011-06-15 329.75 330.30 324.88 326.75 99799000 44.03
2011-06-14 330.00 333.25 329.31 332.44 83642300 44.80
2011-06-13 327.20 328.31 325.07 326.60 82368300 44.01
2011-06-10 330.55 331.66 325.51 325.90 108488800 43.92
2011-06-09 333.25 333.67 330.75 331.49 68772200 44.67
2011-06-08 331.78 334.80 330.65 332.24 83430900 44.77
2011-06-07 338.17 338.22 331.90 332.04 132446300 44.74
2011-06-06 345.70 347.05 337.81 338.04 115485300 45.55
2011-06-03 343.18 345.33 342.01 343.44 78312500 46.28
2011-06-02 346.50 347.98 344.30 346.10 84695800 46.64
2011-06-01 348.87 352.13 344.65 345.51 138670700 46.56
2011-05-31 341.10 347.83 341.00 347.83 104438600 46.87
2011-05-27 334.80 337.63 334.31 337.41 50899800 45.47
2011-05-26 335.97 336.89 334.43 335.00 55640200 45.14
2011-05-25 333.43 338.56 332.85 336.78 73556000 45.38
2011-05-24 335.50 335.90 331.34 332.19 80481800 44.76
2011-05-23 329.97 335.98 329.42 334.40 95900000 45.06
2011-05-20 339.56 340.95 335.02 335.22 84492100 45.17
2011-05-19 342.08 342.41 338.67 340.53 65292500 45.89
2011-05-18 336.47 341.05 336.00 339.87 83694100 45.80
2011-05-17 332.00 336.14 330.73 336.14 113083600 45.30
2011-05-16 339.20 341.22 332.60 333.30 112443800 44.91
2011-05-13 345.66 346.25 340.35 340.50 81529000 45.88
2011-05-12 346.12 347.12 342.27 346.57 80500000 46.70
2011-05-11 349.02 350.00 345.24 347.23 84000000 46.79
2011-05-10 348.89 349.69 346.66 349.45 70522900 47.09
2011-05-09 347.86 349.20 346.53 347.60 51186800 46.84
2011-05-06 349.69 350.00 346.21 346.66 70033600 46.71
2011-05-05 348.40 350.95 346.05 346.75 83992300 46.72
2011-05-04 348.26 351.83 346.88 349.57 97312600 47.10
2011-05-03 347.99 349.89 345.62 348.20 78337000 46.92
2011-05-02 349.74 350.47 345.50 346.28 110678400 46.66
2011-04-29 346.78 353.95 346.67 350.13 251586300 47.18
2011-04-28 346.19 349.75 345.52 346.75 90239800 46.72
2011-04-27 352.24 352.35 347.10 350.15 89053300 47.18
2011-04-26 353.62 354.99 349.35 350.42 84700000 47.22
2011-04-25 350.34 353.75 350.30 353.01 66636500 47.57
2011-04-21 355.00 355.13 348.52 350.70 188452600 47.26
2011-04-20 343.51 345.75 341.50 342.41 175166600 46.14
2011-04-19 333.10 337.98 331.71 337.86 104844600 45.53
2011-04-18 326.10 332.23 320.16 331.85 152474700 44.72
2011-04-15 333.30 333.64 326.80 327.46 113401400 44.13
2011-04-14 334.80 336.00 332.06 332.42 75450200 44.79
2011-04-13 335.02 336.14 332.52 336.13 86555000 45.29
2011-04-12 330.49 333.73 330.20 332.40 106409800 44.79
2011-04-11 334.06 335.67 330.02 330.80 99736700 44.58
2011-04-08 339.92 340.15 333.95 335.06 94383800 45.15
2011-04-07 338.10 340.43 336.03 338.08 93361800 45.56
2011-04-06 341.22 343.90 337.14 338.04 100634800 45.55
2011-04-05 336.99 342.25 336.00 338.89 120682800 45.67
2011-04-04 344.31 344.60 338.40 341.19 115021200 45.98
2011-04-01 351.11 351.59 343.30 344.56 104665400 46.43
2011-03-31 346.36 349.80 346.06 348.51 68504800 46.96
2011-03-30 350.64 350.88 347.44 348.63 82351500 46.98
2011-03-29 347.66 350.96 346.06 350.96 88225200 47.29
2011-03-28 353.15 354.32 350.44 350.44 77338800 47.22
2011-03-25 348.07 352.06 347.02 351.54 112227500 47.37
2011-03-24 341.85 346.00 338.86 344.97 101178000 46.49
2011-03-23 339.28 340.22 335.95 339.19 93249100 45.71
2011-03-22 342.56 342.62 339.14 341.20 81480700 45.98
2011-03-21 335.99 339.74 335.26 339.30 102350500 45.72
2011-03-18 337.13 338.20 330.00 330.67 188303500 44.56
2011-03-17 336.83 339.61 330.66 334.64 164855600 45.09
2011-03-16 342.00 343.00 326.26 330.01 290502800 44.47
2011-03-15 342.10 347.84 340.10 345.43 180270300 46.55
2011-03-14 353.18 356.48 351.31 353.56 108989300 47.64
2011-03-11 345.33 352.32 345.00 351.99 117770100 47.43
2011-03-10 349.12 349.77 344.90 346.67 126884800 46.71
2011-03-09 354.69 354.76 350.60 352.47 113326500 47.50
2011-03-08 354.91 357.40 352.25 355.76 89079200 47.94
2011-03-07 361.40 361.67 351.31 355.36 136530800 47.89
2011-03-04 360.07 360.29 357.75 360.00 113316700 48.51
2011-03-03 357.19 359.79 355.92 359.56 125197100 48.45
2011-03-02 349.96 354.35 348.40 352.12 150647700 47.45
2011-03-01 355.47 355.72 347.68 349.31 114034200 47.07
2011-02-28 351.24 355.05 351.12 353.21 100768500 47.60
2011-02-25 345.26 348.43 344.80 348.16 95004700 46.91
2011-02-24 344.02 345.15 338.37 342.88 124975200 46.20
2011-02-23 338.77 344.64 338.61 342.62 167963600 46.17
2011-02-22 342.15 345.40 337.72 338.61 218138900 45.63
2011-02-18 358.71 359.50 349.52 350.56 204014300 47.24
2011-02-17 357.25 360.27 356.52 358.30 132645800 48.28
2011-02-16 360.80 364.90 360.50 363.13 120289400 48.93
2011-02-15 359.19 359.97 357.55 359.90 71043700 48.50
2011-02-14 356.79 359.48 356.71 359.18 77604100 48.40
2011-02-11 354.75 357.80 353.54 356.85 91893200 48.09
2011-02-10 357.39 360.00 348.00 354.54 232137500 47.77
2011-02-09 355.19 359.00 354.87 358.16 120686300 48.26
2011-02-08 353.68 355.52 352.15 355.20 95260200 47.86
2011-02-07 347.89 353.25 347.64 351.88 121255400 47.42
2011-02-04 343.64 346.70 343.51 346.50 80460100 46.69
2011-02-03 343.80 344.24 338.55 343.44 98449400 46.28
2011-02-02 344.45 345.25 343.55 344.32 64738800 46.40
2011-02-01 341.30 345.65 340.98 345.03 106658300 46.49
2011-01-31 335.80 340.04 334.30 339.32 94311700 45.72
2011-01-28 344.17 344.40 333.53 336.10 148014300 45.29
2011-01-27 343.78 344.69 342.83 343.21 71256500 46.25
2011-01-26 342.96 345.60 341.50 343.85 126718900 46.33
2011-01-25 336.33 341.44 334.57 341.40 136717000 46.00
2011-01-24 326.87 337.45 326.72 337.45 143670800 45.47
2011-01-21 333.77 334.88 326.63 326.72 188600300 44.03
2011-01-20 336.43 338.30 330.12 332.68 191197300 44.83
2011-01-19 348.35 348.60 336.88 338.84 283903200 45.66
2011-01-18 329.52 344.76 326.00 340.65 470249500 45.90
2011-01-14 345.89 348.48 344.44 348.48 77210000 46.96
2011-01-13 345.16 346.64 343.85 345.68 74195100 46.58
2011-01-12 343.25 344.43 342.00 344.42 75647600 46.41
2011-01-11 344.88 344.96 339.47 341.64 111027000 46.04
2011-01-10 338.83 343.23 337.17 342.45 112140000 46.15
2011-01-07 333.99 336.35 331.90 336.12 77982800 45.29
2011-01-06 334.72 335.25 332.90 333.73 75107200 44.97
2011-01-05 329.55 334.34 329.50 334.00 63879900 45.01
2011-01-04 332.44 332.50 328.15 331.29 77270200 44.64
2011-01-03 325.64 330.26 324.84 329.57 111284600 44.41
2010-12-31 322.95 323.48 321.31 322.56 48377000 43.47
2010-12-30 325.48 325.51 323.05 323.66 39373600 43.61
2010-12-29 326.22 326.45 325.10 325.29 40784800 43.83
2010-12-28 325.91 326.66 325.06 325.47 43981000 43.86
2010-12-27 322.85 325.44 321.52 324.68 62454000 43.75
2010-12-23 325.00 325.15 323.17 323.60 55789300 43.61
2010-12-22 324.36 325.72 323.55 325.16 66480400 43.82
2010-12-21 323.00 324.39 322.05 324.20 64088500 43.69
2010-12-20 321.60 323.25 318.23 322.21 96402600 43.42
2010-12-17 321.63 321.79 320.23 320.61 96732300 43.20
2010-12-16 321.09 322.61 320.10 321.25 80507700 43.29
2010-12-15 320.00 323.00 319.19 320.36 104328000 43.17
2010-12-14 321.73 322.54 319.00 320.29 87752000 43.16
2010-12-13 324.37 325.06 321.00 321.67 109953900 43.35
2010-12-10 319.65 321.05 318.60 320.56 65627800 43.20
2010-12-09 322.13 322.50 319.02 319.76 73537800 43.09
2010-12-08 319.63 321.02 317.11 321.01 80483900 43.26
2010-12-07 323.80 323.99 318.12 318.21 97863500 42.88
2010-12-06 318.64 322.33 318.42 320.15 112120400 43.14
2010-12-03 317.01 318.65 316.34 317.44 85523200 42.78
2010-12-02 317.53 319.00 314.89 318.15 115709300 42.87
2010-12-01 315.27 317.75 315.00 316.40 115437700 42.64
2010-11-30 313.54 314.36 310.87 311.15 125464500 41.93
2010-11-29 315.50 317.48 311.38 316.87 111446300 42.70
2010-11-26 313.74 317.70 312.94 315.00 59396400 42.45
2010-11-24 312.00 315.40 311.75 314.80 103431300 42.42
2010-11-23 310.45 311.75 306.56 308.73 129861900 41.60
2010-11-22 306.68 313.36 305.87 313.36 98268800 42.23
2010-11-19 307.97 308.40 305.24 306.73 96210800 41.33
2010-11-18 305.20 309.67 304.69 308.43 123622800 41.56
2010-11-17 301.20 303.99 297.76 300.50 119862400 40.49
2010-11-16 305.72 307.60 299.32 301.59 164412500 40.64
2010-11-15 308.46 310.54 306.27 307.04 100901500 41.37
2010-11-12 316.00 316.50 303.63 308.03 198961700 41.51
2010-11-11 315.00 318.40 314.25 316.65 90321000 42.67
2010-11-10 316.64 318.77 313.55 318.03 96056800 42.85
2010-11-09 321.05 321.30 314.50 316.08 95886000 42.59
2010-11-08 317.20 319.77 316.76 318.62 70439600 42.93
2010-11-05 317.99 319.57 316.75 317.13 90313300 42.73
2010-11-04 315.45 320.18 315.03 318.27 160622000 42.89
2010-11-03 311.37 312.88 308.53 312.80 127087100 42.15
2010-11-02 307.00 310.19 307.00 309.36 108482500 41.69
2010-11-01 302.22 305.60 302.20 304.18 105972300 40.99
2010-10-29 304.23 305.88 300.87 300.98 107627800 40.56
2010-10-28 307.95 308.00 300.90 305.24 137762800 41.13
2010-10-27 307.65 309.90 305.60 307.83 99750700 41.48
2010-10-26 306.87 309.74 305.65 308.05 98232400 41.51
2010-10-25 309.09 311.60 308.44 308.84 98115500 41.62
2010-10-22 309.07 310.04 306.30 307.47 93194500 41.43
2010-10-21 312.36 314.74 306.80 309.52 137865000 41.71
2010-10-20 309.00 314.25 306.87 310.53 180406100 41.84
2010-10-19 303.40 313.77 300.02 309.49 308196000 41.70
2010-10-18 318.47 319.00 314.29 318.00 273252700 42.85
2010-10-15 307.44 315.00 304.91 314.74 230548500 42.41
2010-10-14 301.69 302.47 300.40 302.31 108824100 40.74
2010-10-13 300.20 301.96 299.80 300.14 157523100 40.44
2010-10-12 295.41 299.50 292.49 298.54 139636000 40.23
2010-10-11 294.74 297.24 294.60 295.36 106938300 39.80
2010-10-08 291.71 294.50 290.00 294.07 164600800 39.63
2010-10-07 290.34 290.48 286.91 289.22 102099900 38.97
2010-10-06 289.59 291.99 285.26 289.19 167717200 38.97
2010-10-05 282.00 289.45 281.82 288.94 125491800 38.93
2010-10-04 281.60 282.90 277.77 278.64 108825500 37.55
2010-10-01 286.15 286.58 281.35 282.52 112035700 38.07
2010-09-30 289.00 290.00 281.25 283.75 168347900 38.24
2010-09-29 287.23 289.81 286.00 287.37 117411000 38.72
2010-09-28 291.77 291.77 275.00 286.86 258760600 38.65
2010-09-27 293.98 294.73 291.01 291.16 120708700 39.23
2010-09-24 292.10 293.53 290.55 292.32 162372000 39.39
2010-09-23 286.33 292.76 286.00 288.92 196529200 38.93
2010-09-22 282.71 287.98 282.41 287.75 146322400 38.77
2010-09-21 283.86 287.35 282.79 283.77 167018600 38.24
2010-09-20 276.08 283.78 275.85 283.23 164669400 38.17
2010-09-17 277.69 277.96 273.68 275.37 158619300 37.11
2010-09-16 270.24 276.67 269.50 276.57 163025800 37.27
2010-09-15 268.17 270.38 267.84 270.22 107342200 36.41
2010-09-14 266.21 269.17 265.52 268.06 102037600 36.12
2010-09-13 265.82 268.28 265.76 267.04 97195000 35.98
2010-09-10 263.19 264.50 261.40 263.41 96885600 35.49
2010-09-09 265.04 266.52 262.92 263.07 109643800 35.45
2010-09-08 259.78 264.39 259.10 262.92 131637800 35.43
2010-09-07 256.64 259.53 256.25 257.81 85639400 34.74
2010-09-03 255.09 258.78 254.50 258.77 130197200 34.87
2010-09-02 251.26 252.17 248.57 252.17 103856900 33.98
2010-09-01 247.47 251.46 246.28 250.33 174259400 33.73
2010-08-31 241.85 244.56 240.35 243.10 105196700 32.76
2010-08-30 240.76 245.75 240.68 242.50 95822300 32.68
2010-08-27 241.75 242.61 235.56 241.62 137097800 32.56
2010-08-26 245.45 245.75 240.28 240.28 116626300 32.38
2010-08-25 238.04 243.99 237.20 242.89 149216900 32.73
2010-08-24 242.67 243.00 238.65 239.93 150641400 32.33
2010-08-23 251.79 252.00 245.25 245.80 103510400 33.12
2010-08-20 249.39 253.92 249.00 249.64 96057500 33.64
2010-08-19 252.84 253.48 248.68 249.88 106676500 33.67
2010-08-18 252.36 254.67 251.58 253.07 84924000 34.10
2010-08-17 250.08 254.63 249.20 251.97 105660100 33.95
2010-08-16 247.58 250.01 246.62 247.64 79607500 33.37
2010-08-13 251.65 251.88 249.09 249.10 88717300 33.57
2010-08-12 246.69 253.10 246.12 251.79 133730100 33.93
2010-08-11 255.40 255.69 249.81 250.19 155013600 33.71
2010-08-10 259.85 260.45 257.55 259.41 112980000 34.96
2010-08-09 261.48 262.15 259.57 261.75 75782000 35.27
2010-08-06 259.78 261.49 257.63 260.09 111224400 35.05
2010-08-05 261.73 263.18 260.55 261.70 72274300 35.26
2010-08-04 262.84 264.28 260.31 262.98 105093800 35.44
2010-08-03 261.01 263.26 259.42 261.93 104413400 35.30
2010-08-02 260.44 262.59 259.62 261.85 107013900 35.28
2010-07-30 255.89 259.70 254.90 257.25 112052500 34.66
2010-07-29 260.71 262.65 256.10 258.11 160951700 34.78
2010-07-28 263.67 265.99 260.25 260.96 129996300 35.16
2010-07-27 260.87 264.80 260.30 264.08 146192900 35.59
2010-07-26 260.00 260.10 257.71 259.28 105137900 34.94
2010-07-23 257.09 260.38 256.28 259.94 133347200 35.03
2010-07-22 257.68 260.00 255.31 259.02 161329700 34.90
2010-07-21 265.09 265.15 254.00 254.24 296417800 34.26
2010-07-20 242.90 252.90 240.01 251.89 268737700 33.94
2010-07-19 249.88 249.88 239.60 245.58 256119500 33.09
2010-07-16 253.18 254.97 248.41 249.90 259964600 33.67
2010-07-15 248.23 256.97 247.30 251.45 206216500 33.88
2010-07-14 249.38 255.80 249.00 252.73 203011900 34.06
2010-07-13 256.32 256.40 246.43 251.80 297731000 33.93
2010-07-12 258.53 261.85 254.86 257.29 140719600 34.67
2010-07-09 256.89 259.90 255.16 259.62 108330600 34.98
2010-07-08 262.48 262.90 254.89 258.09 184536100 34.78
2010-07-07 250.49 258.77 249.75 258.67 163639000 34.86
2010-07-06 251.00 252.80 246.16 248.63 153808900 33.50
2010-07-02 250.49 250.93 243.20 246.94 173460700 33.28
2010-07-01 254.30 254.80 243.22 248.48 255724000 33.48
2010-06-30 256.71 257.97 250.01 251.53 184863000 33.89
2010-06-29 264.12 264.39 254.30 256.17 283336200 34.52
2010-06-28 266.93 269.75 264.52 268.30 146237000 36.15
2010-06-25 270.06 270.27 265.81 266.70 137485600 35.94
2010-06-24 271.00 273.20 268.10 269.00 178569300 36.25
2010-06-23 274.58 274.66 267.90 270.97 192114300 36.51
2010-06-22 272.16 275.97 271.50 273.85 179315500 36.90
2010-06-21 277.69 279.01 268.73 270.17 194122600 36.41
2010-06-18 272.25 275.00 271.42 274.07 196155400 36.93
2010-06-17 270.60 272.90 269.50 271.87 218213800 36.63
2010-06-16 261.10 267.75 260.63 267.25 195919500 36.01
2010-06-15 255.64 259.85 255.50 259.69 146268500 34.99
2010-06-14 255.96 259.15 254.01 254.28 150740100 34.26
2010-06-11 248.23 253.86 247.37 253.51 136439800 34.16
2010-06-10 244.84 250.98 242.20 250.51 194089000 33.76
2010-06-09 251.47 251.90 242.49 243.20 213657500 32.77
2010-06-08 253.24 253.80 245.65 249.33 250192600 33.60
2010-06-07 258.29 259.15 250.55 250.94 221735500 33.81
2010-06-04 258.21 261.90 254.63 255.96 189576100 34.49
2010-06-03 265.18 265.55 260.41 263.12 162526700 35.46
2010-06-02 264.54 264.80 260.33 263.95 172137000 35.57
2010-06-01 259.69 265.94 258.96 260.83 219118200 35.15
2010-05-28 259.39 259.40 253.35 256.88 203903700 34.61
2010-05-27 250.60 253.89 249.11 253.35 166570600 34.14
2010-05-26 250.08 252.13 243.75 244.11 212663500 32.89
2010-05-25 239.35 246.76 237.16 245.22 262001600 33.04
2010-05-24 247.28 250.90 246.26 246.76 188559700 33.25
2010-05-21 232.82 244.50 231.35 242.32 305972800 32.65
2010-05-20 241.88 243.85 236.21 237.76 320728800 32.04
2010-05-19 249.50 252.92 244.85 248.34 256431700 33.46
2010-05-18 256.98 258.55 250.26 252.36 195669600 34.01
2010-05-17 254.70 256.18 247.71 254.22 190708700 34.26
2010-05-14 255.16 256.48 249.50 253.82 189840700 34.20
2010-05-13 263.22 265.00 256.40 258.36 149928100 34.81
2010-05-12 259.24 263.13 258.70 262.09 163594900 35.32
2010-05-11 251.84 259.89 250.50 256.52 212226700 34.57
2010-05-10 250.25 254.65 248.53 253.99 246076600 34.23
2010-05-07 243.71 246.57 225.21 235.86 419004600 31.78
2010-05-06 253.83 258.25 199.25 246.25 321465200 33.18
2010-05-05 253.03 258.14 248.73 255.99 220775800 34.49
2010-05-04 262.89 263.29 256.75 258.68 180954900 34.86
2010-05-03 263.84 267.88 262.88 266.35 113585500 35.89
2010-04-30 269.31 270.57 261.00 261.09 135615900 35.18
2010-04-29 263.02 270.00 262.01 268.64 139710200 36.20
2010-04-28 263.25 264.00 256.41 261.60 189600600 35.25
2010-04-27 267.27 267.84 260.52 262.04 177335900 35.31
2010-04-26 271.88 272.46 268.19 269.50 119767200 36.32
2010-04-23 267.99 272.18 267.00 270.83 199238900 36.49
2010-04-22 258.24 266.75 256.20 266.47 198356200 35.91
2010-04-21 258.80 260.25 255.73 259.22 245597800 34.93
2010-04-20 248.54 249.25 242.96 244.59 184581600 32.96
2010-04-19 247.03 247.89 241.77 247.07 141731100 33.29
2010-04-16 248.57 251.14 244.55 247.40 187636400 33.34
2010-04-15 245.78 249.03 245.51 248.92 94196200 33.54
2010-04-14 245.28 245.81 244.07 245.69 101019100 33.11
2010-04-13 241.86 242.80 241.11 242.43 76552700 32.67
2010-04-12 242.20 243.07 241.81 242.29 83256600 32.65
2010-04-09 241.43 241.89 240.46 241.79 83545700 32.58
2010-04-08 240.44 241.54 238.04 239.95 143247300 32.33
2010-04-07 239.55 241.92 238.66 240.60 157125500 32.42
2010-04-06 238.20 240.24 237.00 239.54 111754300 32.28
2010-04-05 234.98 238.51 234.77 238.49 171126900 32.14
2010-04-01 237.41 238.73 232.75 235.97 150786300 31.80
2010-03-31 235.49 236.61 234.46 235.00 107664900 31.67
2010-03-30 236.60 237.48 234.25 235.85 131827500 31.78
2010-03-29 233.00 233.87 231.62 232.39 135186100 31.31
2010-03-26 228.95 231.95 228.55 230.90 160218800 31.11
2010-03-25 230.92 230.97 226.25 226.65 135571100 30.54
2010-03-24 227.64 230.20 227.51 229.37 149445100 30.91
2010-03-23 225.64 228.78 224.10 228.36 150607800 30.77
2010-03-22 220.47 226.00 220.15 224.75 114104900 30.29
2010-03-19 224.79 225.24 221.23 222.25 139861400 29.95
2010-03-18 224.10 225.00 222.61 224.65 85527400 30.27
2010-03-17 224.90 226.45 223.27 224.12 112739200 30.20
2010-03-16 224.18 224.98 222.51 224.45 111727000 30.24
2010-03-15 225.38 225.50 220.25 223.84 123375700 30.16
2010-03-12 227.37 227.73 225.75 226.60 104080900 30.53
2010-03-11 223.91 225.50 223.32 225.50 101425100 30.39
2010-03-10 223.83 225.48 223.20 224.84 149054500 30.30
2010-03-09 218.31 225.00 217.89 223.02 230064800 30.05
2010-03-08 220.01 220.09 218.25 219.08 107472400 29.52
2010-03-05 214.94 219.70 214.63 218.95 224905100 29.50
2010-03-04 209.28 210.92 208.63 210.71 91510300 28.39
2010-03-03 208.94 209.87 207.94 209.33 93013200 28.21
2010-03-02 209.93 210.83 207.74 208.85 141636600 28.14
2010-03-01 205.75 209.50 205.45 208.99 137523400 28.16
2010-02-26 202.38 205.17 202.00 204.62 126865200 27.57
2010-02-25 197.38 202.86 196.89 202.00 166281500 27.22
2010-02-24 198.23 201.44 197.84 200.66 115141600 27.04
2010-02-23 200.00 201.33 195.71 197.06 143773700 26.55
2010-02-22 202.34 202.50 199.19 200.42 97640900 27.01
2010-02-19 201.86 203.20 201.11 201.67 103867400 27.18
2010-02-18 201.63 203.89 200.92 202.93 105706300 27.35
2010-02-17 204.19 204.31 200.86 202.55 109099200 27.29
2010-02-16 201.94 203.69 201.52 203.40 135934400 27.41
2010-02-12 198.11 201.64 195.50 200.38 163867200 27.00
2010-02-11 194.88 199.75 194.06 198.67 137586400 26.77
2010-02-10 195.89 196.60 194.26 195.12 92590400 26.29
2010-02-09 196.42 197.50 194.75 196.19 158221700 26.44
2010-02-08 195.69 197.88 194.00 194.12 119567700 26.16
2010-02-05 192.63 196.00 190.85 195.46 212576700 26.34
2010-02-04 196.73 198.37 191.57 192.05 189413000 25.88
2010-02-03 195.17 200.20 194.42 199.23 153832000 26.85
2010-02-02 195.91 196.32 193.38 195.86 174585600 26.39
2010-02-01 192.37 196.00 191.30 194.73 187469100 26.24
2010-01-29 201.08 202.20 190.25 192.06 311488100 25.88
2010-01-28 204.93 205.50 198.70 199.29 293375600 26.85
2010-01-27 206.85 210.58 199.53 207.88 430642100 28.01
2010-01-26 205.95 213.71 202.58 205.94 466777500 27.75
2010-01-25 202.51 204.70 200.19 203.07 266424900 27.36
2010-01-22 206.78 207.50 197.16 197.75 220441900 26.65
2010-01-21 212.08 213.31 207.21 208.07 152038600 28.04
2010-01-20 214.91 215.55 209.50 211.73 153038200 28.53
2010-01-19 208.33 215.19 207.24 215.04 182501900 28.98
2010-01-15 210.93 211.60 205.87 205.93 148516900 27.75
2010-01-14 210.11 210.46 209.02 209.43 108223500 28.22
2010-01-13 207.87 210.93 204.10 210.65 151473000 28.39
2010-01-12 209.19 209.77 206.42 207.72 148614900 27.99
2010-01-11 212.80 213.00 208.45 210.11 115557400 28.31
2010-01-08 210.30 212.00 209.06 211.98 111902700 28.56
2010-01-07 211.75 212.00 209.05 210.58 119282800 28.38
2010-01-06 214.38 215.23 210.75 210.97 138040000 28.43
2010-01-05 214.60 215.59 213.25 214.38 150476200 28.89
2010-01-04 213.43 214.50 212.38 214.01 123432400 28.84
2009-12-31 213.13 213.35 210.56 210.73 88102700 28.40
2009-12-30 208.83 212.00 208.31 211.64 103021100 28.52
2009-12-29 212.63 212.72 208.73 209.10 111301400 28.18
2009-12-28 211.72 213.95 209.61 211.61 161141400 28.51
2009-12-24 203.55 209.35 203.35 209.04 125222300 28.17
2009-12-23 201.20 202.38 200.81 202.10 86381400 27.23
2009-12-22 199.44 200.85 198.66 200.36 87378900 27.00
2009-12-21 196.05 199.75 195.67 198.23 152976600 26.71
2009-12-18 193.17 195.50 192.60 195.43 152192600 26.33
2009-12-17 194.26 195.00 191.00 191.86 97209700 25.85
2009-12-16 195.10 196.50 194.55 195.03 88246200 26.28
2009-12-15 195.83 197.51 193.27 194.17 104864900 26.16
2009-12-14 195.37 197.43 192.56 196.98 123947600 26.54
2009-12-11 197.78 198.00 193.43 194.67 107443700 26.23
2009-12-10 199.50 199.70 196.12 196.43 122417400 26.47
2009-12-09 191.28 198.16 190.31 197.80 171195500 26.65
2009-12-08 189.36 192.35 188.70 189.87 172599700 25.59
2009-12-07 193.32 193.77 188.68 188.95 178689700 25.46
2009-12-04 199.70 199.88 190.28 193.32 206721200 26.05
2009-12-03 197.42 198.98 196.27 196.48 112179900 26.48
2009-12-02 198.96 201.42 195.75 196.23 178815000 26.44
2009-12-01 202.24 202.77 196.83 196.97 116440800 26.54
2009-11-30 201.11 201.68 198.77 199.91 106214500 26.94
2009-11-27 199.22 202.96 198.37 200.59 73814300 27.03
2009-11-25 205.40 205.65 203.76 204.19 71613500 27.51
2009-11-24 205.33 205.88 202.90 204.44 79609600 27.55
2009-11-23 203.00 206.00 202.95 205.88 118724200 27.74
2009-11-20 199.15 200.39 197.76 199.92 101666600 26.94
2009-11-19 204.61 204.61 199.80 200.51 135581600 27.02
2009-11-18 206.54 207.00 204.00 205.96 93580200 27.75
2009-11-17 206.08 207.44 205.00 207.00 99128400 27.89
2009-11-16 205.48 208.00 205.01 206.63 121301600 27.84
2009-11-13 202.87 204.83 202.07 204.45 85810200 27.55
2009-11-12 203.14 204.87 201.43 201.99 90932800 27.22
2009-11-11 204.56 205.00 201.83 203.25 110967500 27.39
2009-11-10 201.02 204.98 201.01 202.98 100298800 27.35
2009-11-09 196.94 201.90 196.26 201.46 132213900 27.15
2009-11-06 192.51 195.19 192.40 194.34 73774400 26.19
2009-11-05 192.40 195.00 191.82 194.03 96200300 26.15
2009-11-04 190.73 193.85 190.23 190.81 121882600 25.71
2009-11-03 187.85 189.52 185.92 188.75 130635400 25.43
2009-11-02 189.80 192.88 185.57 189.31 169745800 25.51
2009-10-30 196.06 196.80 188.17 188.50 179381300 25.40
2009-10-29 195.00 196.81 192.14 196.35 142567600 26.46
2009-10-28 197.71 198.02 191.10 192.40 204596700 25.93
2009-10-27 201.66 202.81 196.45 197.37 189137900 26.60
2009-10-26 203.67 206.75 200.10 202.48 121084600 27.28
2009-10-23 205.70 205.80 203.23 203.94 105196700 27.48
2009-10-22 204.70 207.85 202.51 205.20 197848000 27.65
2009-10-21 199.52 208.71 199.23 204.92 298431700 27.61
2009-10-20 200.60 201.75 197.85 198.76 285259800 26.78
2009-10-19 187.85 190.00 185.55 189.86 235557700 25.58
2009-10-16 189.35 190.36 187.84 188.05 107856700 25.34
2009-10-15 189.63 190.92 189.53 190.56 93389100 25.68
2009-10-14 192.25 192.32 190.23 191.29 93877700 25.78
2009-10-13 190.63 191.17 189.70 190.02 87005100 25.61
2009-10-12 191.02 191.51 189.64 190.81 72006200 25.71
2009-10-09 188.97 190.70 188.62 190.47 73318000 25.67
2009-10-08 190.66 191.45 188.89 189.27 109552800 25.50
2009-10-07 189.76 190.55 189.03 190.25 116417000 25.64
2009-10-06 187.74 190.01 187.30 190.01 151271400 25.60
2009-10-05 186.20 186.86 184.27 186.02 105783300 25.07
2009-10-02 181.41 185.94 181.35 184.90 138327000 24.92
2009-10-01 185.35 186.22 180.70 180.86 131177900 24.37
2009-09-30 186.13 186.45 182.61 185.35 134896300 24.98
2009-09-29 186.73 187.40 184.31 185.38 86346400 24.98
2009-09-28 183.87 186.68 183.33 186.15 84361200 25.08
2009-09-25 182.01 185.50 181.44 182.37 111309800 24.57
2009-09-24 187.20 187.70 182.77 183.82 137720100 24.77
2009-09-23 185.40 188.90 185.03 185.50 148390900 25.00
2009-09-22 185.19 185.38 182.85 184.48 89188400 24.86
2009-09-21 184.29 185.16 181.62 184.02 109428900 24.80
2009-09-18 185.83 186.55 184.76 185.02 150395700 24.93
2009-09-17 181.98 186.79 181.97 184.55 202643000 24.87
2009-09-16 177.99 182.75 177.88 181.87 188505800 24.51
2009-09-15 174.04 175.65 173.59 175.16 106617700 23.60
2009-09-14 170.83 173.90 170.25 173.72 80502800 23.41
2009-09-11 172.91 173.18 170.87 172.16 87240300 23.20
2009-09-10 172.06 173.25 170.81 172.56 122783500 23.25
2009-09-09 172.78 174.47 169.70 171.14 202771800 23.06
2009-09-08 172.98 173.14 172.00 172.93 78761900 23.30
2009-09-04 167.28 170.70 167.09 170.31 93657200 22.95
2009-09-03 166.44 167.10 165.00 166.55 73488800 22.44
2009-09-02 164.62 167.61 164.11 165.18 91062300 22.26
2009-09-01 167.99 170.00 164.94 165.30 117257000 22.27
2009-08-31 168.16 168.85 166.50 168.21 77834400 22.67
2009-08-28 172.27 172.49 168.53 170.05 113425200 22.91
2009-08-27 168.75 169.57 164.83 169.45 112295400 22.83
2009-08-26 168.92 169.55 166.76 167.41 75999700 22.56
2009-08-25 169.46 170.94 169.13 169.40 81088700 22.83
2009-08-24 170.12 170.71 168.27 169.06 101732400 22.78
2009-08-21 167.65 169.37 166.80 169.22 104018600 22.80
2009-08-20 164.98 166.72 164.61 166.33 85507800 22.41
2009-08-19 162.75 165.30 162.45 164.60 103317900 22.18
2009-08-18 161.63 164.24 161.41 164.00 107788100 22.10
2009-08-17 163.55 163.59 159.42 159.59 131095300 21.50
2009-08-14 167.94 168.23 165.53 166.78 76454000 22.47
2009-08-13 166.65 168.67 166.50 168.42 109995200 22.69
2009-08-12 162.55 166.71 162.46 165.31 111267800 22.28
2009-08-11 163.69 164.38 161.88 162.83 88835600 21.94
2009-08-10 165.66 166.60 163.66 164.72 75073600 22.20
2009-08-07 165.49 166.60 164.80 165.51 96838700 22.30
2009-08-06 165.58 166.51 163.09 163.91 85404200 22.09
2009-08-05 165.75 167.39 164.21 165.11 105795900 22.25
2009-08-04 164.93 165.57 164.21 165.55 98952700 22.31
2009-08-03 165.21 166.64 164.87 166.43 98560000 22.43
2009-07-31 162.99 165.00 162.91 163.39 105634200 22.02
2009-07-30 161.70 164.72 161.50 162.79 117401200 21.94
2009-07-29 158.90 160.45 158.25 160.03 95539500 21.56
2009-07-28 158.88 160.10 157.60 160.00 90888700 21.56
2009-07-27 160.17 160.88 157.26 160.10 108327800 21.57
2009-07-24 156.95 160.00 156.50 159.99 109590600 21.56
2009-07-23 156.63 158.44 155.56 157.82 131740700 21.27
2009-07-22 157.79 158.73 156.11 156.74 218526000 21.12
2009-07-21 153.29 153.43 149.75 151.51 218695400 20.42
2009-07-20 153.27 155.04 150.89 152.91 183881600 20.60
2009-07-17 149.08 152.02 148.63 151.75 150538500 20.45
2009-07-16 145.76 148.02 145.57 147.52 98392700 19.88
2009-07-15 145.04 147.00 144.32 146.88 121396800 19.79
2009-07-14 142.03 143.18 141.16 142.27 86811900 19.17
2009-07-13 139.54 142.34 137.53 142.34 120875300 19.18
2009-07-10 136.34 138.97 136.32 138.52 111318900 18.67
2009-07-09 137.76 137.99 135.93 136.36 85756300 18.37
2009-07-08 135.92 138.04 134.42 137.22 143982300 18.49
2009-07-07 138.48 139.68 135.18 135.40 115399200 18.25
2009-07-06 138.70 138.99 136.25 138.61 124672100 18.68
2009-07-02 141.25 142.83 139.79 140.02 92619800 18.87
2009-07-01 143.50 144.66 142.52 142.83 103544700 19.25
2009-06-30 142.58 143.80 141.80 142.43 108556000 19.19
2009-06-29 143.46 143.95 141.54 141.97 141904000 19.13
2009-06-26 139.79 143.56 139.74 142.44 109846100 19.19
2009-06-25 135.75 140.20 135.21 139.86 147361900 18.85
2009-06-24 135.42 137.50 134.86 136.22 121381400 18.36
2009-06-23 136.40 136.95 132.88 134.01 176633100 18.06
2009-06-22 140.67 141.56 136.33 137.37 158728500 18.51
2009-06-19 138.07 139.50 136.90 139.48 180464200 18.80
2009-06-18 136.11 138.00 135.59 135.88 106920100 18.31
2009-06-17 136.67 137.45 134.53 135.58 142853200 18.27
2009-06-16 136.66 138.47 136.10 136.35 128701300 18.37
2009-06-15 136.01 136.93 134.89 136.09 134937600 18.34
2009-06-12 138.81 139.10 136.04 136.97 140771400 18.46
2009-06-11 139.55 141.56 138.55 139.95 131205900 18.86
2009-06-10 142.28 142.35 138.30 140.25 172155900 18.90
2009-06-09 143.81 144.56 140.55 142.72 169241100 19.23
2009-06-08 143.82 144.23 139.43 143.85 232913100 19.38
2009-06-05 145.31 146.40 143.21 144.67 158179000 19.49
2009-06-04 140.13 144.18 140.04 143.74 137658500 19.37
2009-06-03 140.00 141.11 139.07 140.95 141299900 18.99
2009-06-02 138.99 141.34 138.35 139.49 114055900 18.80
2009-06-01 136.47 139.99 136.00 139.35 113124900 18.78
2009-05-29 135.39 135.90 133.85 135.81 114133600 18.30
2009-05-28 133.45 135.39 132.03 135.07 121888200 18.20
2009-05-27 131.78 134.98 130.91 133.05 161605500 17.93
2009-05-26 124.76 130.83 124.55 130.78 159231800 17.62
2009-05-22 124.05 124.18 121.75 122.50 74499600 16.51
2009-05-21 125.15 126.78 122.89 124.18 101986500 16.73
2009-05-20 127.63 129.21 125.30 125.87 97146000 16.96
2009-05-19 126.82 129.31 125.74 127.45 93105600 17.17
2009-05-18 123.73 126.70 121.57 126.65 114710400 17.07
2009-05-15 122.32 124.62 121.61 122.42 91891800 16.50
2009-05-14 119.78 123.53 119.70 122.95 111956600 16.57
2009-05-13 123.21 124.02 119.38 119.49 148992900 16.10
2009-05-12 129.56 129.71 123.25 124.42 152370400 16.77
2009-05-11 127.37 130.96 127.12 129.57 101164700 17.46
2009-05-08 129.04 131.23 126.26 129.19 116991000 17.41
2009-05-07 132.33 132.39 127.90 129.06 132944000 17.39
2009-05-06 133.33 133.50 130.22 132.50 118384700 17.85
2009-05-05 131.75 132.86 131.12 132.71 99563800 17.88
2009-05-04 128.24 132.25 127.68 132.07 152339600 17.80
2009-05-01 125.80 127.95 125.80 127.24 99379000 17.15
2009-04-30 126.22 127.00 124.92 125.83 124622400 16.96
2009-04-29 124.85 126.85 123.83 125.14 114527700 16.86
2009-04-28 123.35 126.21 123.26 123.90 113964200 16.70
2009-04-27 122.90 125.00 122.66 124.73 120172500 16.81
2009-04-24 124.64 125.14 122.97 123.90 135191000 16.70
2009-04-23 126.62 127.20 123.51 125.40 236289200 16.90
2009-04-22 122.63 125.35 121.20 121.51 234691800 16.37
2009-04-21 118.89 122.14 118.60 121.76 117671400 16.41
2009-04-20 121.73 122.99 119.16 120.50 116616500 16.24
2009-04-17 121.18 124.25 120.25 123.42 124373900 16.63
2009-04-16 119.19 123.15 118.79 121.45 148361500 16.37
2009-04-15 117.20 118.25 115.76 117.64 103220600 15.85
2009-04-14 119.57 120.17 117.25 118.31 113655500 15.94
2009-04-13 120.01 120.98 119.00 120.22 97309100 16.20
2009-04-09 118.42 120.00 117.96 119.57 132689200 16.11
2009-04-08 115.43 116.79 114.58 116.32 113907500 15.67
2009-04-07 116.53 116.67 114.19 115.00 134145200 15.50
2009-04-06 114.94 118.75 113.28 118.45 164516100 15.96
2009-04-03 114.19 116.13 113.52 115.99 159060300 15.63
2009-04-02 110.14 114.75 109.78 112.71 203091700 15.19
2009-04-01 104.09 109.00 103.89 108.69 147343000 14.65
2009-03-31 105.45 107.45 105.00 105.12 142520000 14.17
2009-03-30 104.51 105.01 102.61 104.49 125699000 14.08
2009-03-27 108.23 108.53 106.40 106.85 123218200 14.40
2009-03-26 107.83 109.98 107.58 109.87 154063000 14.81
2009-03-25 107.58 108.36 103.86 106.49 161654500 14.35
2009-03-24 106.36 109.44 105.39 106.50 160153000 14.35
2009-03-23 102.71 108.16 101.75 107.66 166599300 14.51
2009-03-20 102.09 103.11 100.57 101.59 173896800 13.69
2009-03-19 101.85 103.20 100.25 101.62 125045200 13.69
2009-03-18 99.91 103.48 99.72 101.52 199009300 13.68
2009-03-17 95.24 99.69 95.07 99.66 196661500 13.43
2009-03-16 96.53 97.39 94.18 95.42 199311000 12.86
2009-03-13 96.30 97.20 95.01 95.93 150292100 12.93
2009-03-12 92.90 96.58 92.00 96.35 192114300 12.98
2009-03-11 89.81 94.07 89.58 92.68 211593200 12.49
2009-03-10 84.87 89.17 84.36 88.63 211064700 11.94
2009-03-09 84.18 87.60 82.57 83.11 174574400 11.20
2009-03-06 88.34 88.40 82.33 85.30 252786800 11.49
2009-03-05 90.46 91.87 88.45 88.84 176724800 11.97
2009-03-04 90.18 92.77 89.45 91.17 185350900 12.29
2009-03-03 88.93 90.74 87.88 88.37 181085100 11.91
2009-03-02 88.12 91.20 87.67 87.94 192732400 11.85
2009-02-27 87.93 91.30 87.67 89.31 176664600 12.03
2009-02-26 92.00 92.92 88.96 89.19 157467100 12.02
2009-02-25 89.86 92.92 89.25 91.16 208263300 12.28
2009-02-24 87.45 90.89 87.00 90.25 201776400 12.16
2009-02-23 91.65 92.00 86.51 86.95 196745500 11.72
2009-02-20 89.40 92.40 89.00 91.20 187579000 12.29
2009-02-19 93.37 94.25 90.11 90.64 230701100 12.21
2009-02-18 95.05 95.85 92.72 94.37 171194800 12.72
2009-02-17 96.87 97.04 94.28 94.53 169559600 12.74
2009-02-13 98.99 99.94 98.12 99.16 152244400 13.36
2009-02-12 95.83 99.75 95.83 99.27 204297100 13.38
2009-02-11 96.37 98.31 95.77 96.82 168743400 13.05
2009-02-10 101.33 102.51 97.06 97.83 212265200 13.18
2009-02-09 100.00 103.00 99.50 102.51 178752700 13.81
2009-02-06 97.02 100.00 97.00 99.72 171802400 13.44
2009-02-05 92.77 97.25 92.62 96.46 187311600 13.00
2009-02-04 93.22 96.25 93.10 93.55 202105400 12.61
2009-02-03 91.92 93.38 90.28 92.98 149827300 12.53
2009-02-02 89.10 92.00 88.90 91.51 139561800 12.33
2009-01-30 92.60 93.62 90.01 90.13 162869700 12.15
2009-01-29 93.09 94.34 92.60 93.00 148182300 12.53
2009-01-28 92.12 95.00 91.50 94.20 215351500 12.69
2009-01-27 90.19 91.55 89.74 90.73 154509600 12.23
2009-01-26 88.86 90.97 88.30 89.64 173059600 12.08
2009-01-23 86.82 89.87 86.50 88.36 190942500 11.91
2009-01-22 88.04 90.00 85.82 88.36 352382100 11.91
2009-01-21 79.39 82.88 79.31 82.83 272317500 11.16
2009-01-20 81.93 82.00 78.20 78.20 229978700 10.54
2009-01-16 84.30 84.38 80.40 82.33 261906400 11.09
2009-01-15 80.57 84.12 80.05 83.38 457908500 11.24
2009-01-14 86.24 87.25 84.72 85.33 255416000 11.50
2009-01-13 88.24 89.74 86.35 87.71 199599400 11.82
2009-01-12 90.46 90.99 87.55 88.66 154429100 11.95
2009-01-09 93.21 93.38 90.14 90.58 136711400 12.21
2009-01-08 90.43 93.15 90.04 92.70 168375200 12.49
2009-01-07 91.81 92.50 90.26 91.01 188262200 12.26
2009-01-06 95.95 97.17 92.39 93.02 322327600 12.53
2009-01-05 93.17 96.18 92.71 94.58 295402100 12.74
2009-01-02 85.88 91.04 85.16 90.75 186503800 12.23
2008-12-31 85.97 87.74 85.34 85.35 151885300 11.50
2008-12-30 87.42 88.05 84.72 86.29 241900400 11.63
2008-12-29 86.52 87.62 85.07 86.61 171500000 11.67
2008-12-26 86.64 87.42 85.24 85.81 77081200 11.56
2008-12-24 86.14 86.25 84.55 85.04 67833500 11.46
2008-12-23 86.87 87.87 85.90 86.38 158757900 11.64
2008-12-22 90.02 90.03 84.69 85.74 211185100 11.55
2008-12-19 89.94 90.94 88.80 90.00 200480000 12.13
2008-12-18 89.31 90.83 88.44 89.43 214354000 12.05
2008-12-17 91.03 91.10 88.02 89.16 323465100 12.01
2008-12-16 93.98 96.48 92.75 95.43 273376600 12.86
2008-12-15 95.99 96.21 93.00 94.75 222939500 12.77
2008-12-12 92.80 99.00 92.53 98.27 260293600 13.24
2008-12-11 97.35 101.24 94.83 95.00 260154300 12.80
2008-12-10 97.87 99.49 96.50 98.21 234511900 13.23
2008-12-09 98.04 103.60 97.21 100.06 300874000 13.48
2008-12-08 97.28 100.80 95.80 99.72 296285500 13.44
2008-12-05 90.35 94.49 88.86 94.00 260948800 12.67
2008-12-04 94.43 95.21 89.06 91.41 272842500 12.32
2008-12-03 89.40 96.23 88.80 95.90 334670000 12.92
2008-12-02 90.03 92.65 86.50 92.47 287180600 12.46
2008-12-01 91.30 92.27 88.92 88.93 230941900 11.98
2008-11-28 94.70 94.76 91.86 92.67 74443600 12.49
2008-11-26 89.92 95.25 89.85 95.00 224959000 12.80
2008-11-25 94.63 94.71 88.16 90.80 308823200 12.24
2008-11-24 85.21 94.79 84.84 92.95 360564400 12.53
2008-11-21 81.93 84.12 79.14 82.58 392317800 11.13
2008-11-20 85.24 86.45 80.00 80.49 429203600 10.85
2008-11-19 89.44 91.58 86.21 86.29 292975200 11.63
2008-11-18 89.64 90.99 86.86 89.91 302423800 12.12
2008-11-17 88.48 90.55 87.26 88.14 290631600 11.88
2008-11-14 93.76 93.99 90.00 90.24 351316700 12.16
2008-11-13 89.87 96.44 86.02 96.44 463521800 13.00
2008-11-12 92.43 93.24 90.01 90.12 294744100 12.14
2008-11-11 94.81 97.17 92.26 94.77 306134500 12.77
2008-11-10 100.17 100.40 94.50 95.88 280955500 12.92
2008-11-07 99.24 99.85 95.72 98.24 273813400 13.24
2008-11-06 101.05 102.78 98.00 99.10 329768600 13.35
2008-11-05 108.91 109.72 102.99 103.30 314113800 13.92
2008-11-04 109.99 111.79 106.67 110.99 349670300 14.96
2008-11-03 105.93 109.10 104.86 106.96 264484500 14.41
2008-10-31 107.40 110.78 105.14 107.59 414939000 14.50
2008-10-30 108.23 112.19 107.61 111.04 409522400 14.96
2008-10-29 100.86 109.54 99.94 104.55 487744600 14.09
2008-10-28 95.43 100.50 92.37 99.91 408533300 13.46
2008-10-27 95.07 97.63 91.86 92.09 302192800 12.41
2008-10-24 90.33 97.90 90.11 96.38 397514600 12.99
2008-10-23 96.51 99.25 91.90 98.23 418857600 13.24
2008-10-22 97.37 101.25 92.93 96.87 562202200 13.05
2008-10-21 96.95 97.90 91.16 91.49 548415000 12.33
2008-10-20 99.78 100.03 93.64 98.44 387292500 13.26
2008-10-17 99.60 102.04 85.89 97.40 440556900 13.12
2008-10-16 99.77 103.43 91.74 101.89 495130300 13.73
2008-10-15 103.84 107.00 97.89 97.95 396043900 13.20
2008-10-14 116.26 116.40 103.14 104.08 495248600 14.02
2008-10-13 104.55 110.53 101.02 110.26 384769000 14.86
2008-10-10 85.70 100.00 85.00 96.80 554824900 13.04
2008-10-09 93.35 95.80 86.60 88.74 404345900 11.96
2008-10-08 85.91 96.33 85.68 89.79 551935300 12.10
2008-10-07 100.48 101.50 88.95 89.16 469693000 12.01
2008-10-06 91.96 98.78 87.54 98.14 526854300 13.22
2008-10-03 104.00 106.50 94.65 97.07 573599600 13.08
2008-10-02 108.01 108.79 100.00 100.10 402341100 13.49
2008-10-01 111.92 112.36 107.39 109.12 324121000 14.70
2008-09-30 108.25 115.00 106.30 113.66 406670600 15.32
2008-09-29 119.62 119.68 100.59 105.26 655514300 14.18
2008-09-26 124.91 129.80 123.00 128.24 281612800 17.28
2008-09-25 129.80 134.79 128.52 131.93 251511400 17.78
2008-09-24 127.27 130.95 125.15 128.71 261753800 17.34
2008-09-23 131.85 135.80 126.66 126.84 320091100 17.09
2008-09-22 139.94 140.25 130.66 131.05 214178300 17.66
2008-09-19 142.60 144.20 136.31 140.91 357718900 18.99
2008-09-18 130.57 135.43 120.68 134.09 419063400 18.07
2008-09-17 138.49 138.51 127.83 127.83 300113800 17.23
2008-09-16 133.86 142.50 132.15 139.88 299959100 18.85
2008-09-15 142.03 147.69 140.36 140.36 230158600 18.91
2008-09-12 150.91 150.91 146.50 148.94 198256800 20.07
2008-09-11 148.18 152.99 146.00 152.65 242783800 20.57
2008-09-10 152.32 154.99 148.80 151.61 243285700 20.43
2008-09-09 156.86 159.96 149.79 151.68 311256400 20.44
2008-09-08 164.57 164.89 151.46 157.92 261494800 21.28
2008-09-05 158.59 162.40 157.65 160.18 196721000 21.58
2008-09-04 165.86 167.91 160.81 161.22 185846500 21.72
2008-09-03 166.84 168.68 164.00 166.96 183708700 22.50
2008-09-02 172.40 173.50 165.00 166.19 195190800 22.39
2008-08-29 172.96 173.50 169.04 169.53 149822400 22.84
2008-08-28 175.28 176.25 172.75 173.74 107846200 23.41
2008-08-27 173.31 175.76 172.19 174.67 119445200 23.54
2008-08-26 172.76 174.88 172.61 173.64 111387500 23.40
2008-08-25 176.15 176.23 171.66 172.55 121106300 23.25
2008-08-22 175.82 177.50 175.57 176.79 109902800 23.82
2008-08-21 174.47 175.45 171.89 174.29 134936200 23.49
2008-08-20 174.77 176.94 173.61 175.84 126737800 23.69
2008-08-19 174.54 177.07 171.81 173.53 154051100 23.38
2008-08-18 175.57 177.81 173.82 175.39 138003600 23.63
2008-08-15 179.04 179.75 175.05 175.74 177062900 23.68
2008-08-14 178.33 180.45 177.84 179.32 177825200 24.16
2008-08-13 177.98 180.00 175.90 179.30 210586600 24.16
2008-08-12 173.52 179.29 173.51 176.73 209069700 23.81
2008-08-11 170.07 176.50 169.67 173.56 222826100 23.39
2008-08-08 163.86 169.65 163.75 169.55 178499300 22.85
2008-08-07 162.71 166.15 161.50 163.57 168093100 22.04
2008-08-06 159.97 167.40 158.00 164.19 197852200 22.12
2008-08-05 155.42 160.80 154.82 160.64 172092900 21.65
2008-08-04 156.60 157.90 152.91 153.23 148131900 20.65
2008-08-01 159.90 159.99 155.75 156.66 136159800 21.11
2008-07-31 157.54 162.20 156.98 158.95 159374600 21.42
2008-07-30 157.78 160.49 156.08 159.88 181295800 21.54
2008-07-29 155.41 159.45 153.65 157.08 171017700 21.17
2008-07-28 162.34 162.47 154.02 154.40 195178200 20.81
2008-07-25 160.40 163.00 158.65 162.12 158409300 21.85
2008-07-24 164.32 165.26 158.45 159.03 209904800 21.43
2008-07-23 164.99 168.37 161.56 166.26 265442100 22.40
2008-07-22 149.00 162.76 146.53 162.02 469898100 21.83
2008-07-21 166.90 167.50 161.12 166.29 340117400 22.41
2008-07-18 168.52 169.65 165.00 165.15 217103600 22.25
2008-07-17 174.10 174.98 171.39 171.81 189381500 23.15
2008-07-16 170.20 172.93 168.60 172.81 186947600 23.29
2008-07-15 172.48 173.74 166.39 169.64 260010800 22.86
2008-07-14 179.24 179.30 173.08 173.88 221513600 23.43
2008-07-11 175.47 177.11 171.00 172.58 232502900 23.26
2008-07-10 174.92 177.34 171.37 176.63 210172200 23.80
2008-07-09 180.20 180.91 174.14 174.25 223944000 23.48
2008-07-08 175.40 179.70 172.74 179.55 222087600 24.19
2008-07-07 173.16 177.13 171.90 175.16 205097900 23.60
2008-07-03 169.59 172.17 165.75 170.12 130840500 22.92
2008-07-02 175.20 177.45 168.18 168.18 209379800 22.66
2008-07-01 164.23 174.72 164.00 174.68 277820200 23.54
2008-06-30 170.19 172.00 166.62 167.44 171049200 22.56
2008-06-27 166.51 170.57 164.15 170.09 260562400 22.92
2008-06-26 174.07 174.84 168.01 168.26 217402500 22.67
2008-06-25 174.61 178.83 173.88 177.39 161112700 23.90
2008-06-24 172.37 175.78 171.63 173.25 155486800 23.35
2008-06-23 174.74 175.88 171.56 173.16 161445200 23.33
2008-06-20 179.35 181.00 175.00 175.27 222091800 23.62
2008-06-19 178.55 182.34 176.80 180.90 197987300 24.38
2008-06-18 181.12 182.20 177.35 178.75 202867000 24.09
2008-06-17 178.10 181.99 177.41 181.43 224914200 24.45
2008-06-16 171.30 177.90 169.07 176.84 262932600 23.83
2008-06-13 171.64 174.16 165.31 172.37 336489300 23.23
2008-06-12 181.49 182.60 171.20 173.26 327083400 23.35
2008-06-11 184.34 186.00 179.59 180.81 240387700 24.36
2008-06-10 180.51 186.78 179.02 185.64 285235300 25.02
2008-06-09 184.79 184.94 175.75 181.61 472098200 24.47
2008-06-06 188.00 189.95 185.55 185.64 241605700 25.02
2008-06-05 186.34 189.84 185.70 189.43 188861400 25.53
2008-06-04 184.02 187.09 183.23 185.19 181745900 24.95
2008-06-03 186.86 188.20 182.34 185.37 187630100 24.98
2008-06-02 188.60 189.65 184.53 186.10 169960000 25.08
2008-05-30 187.45 189.54 187.38 188.75 152546100 25.43
2008-05-29 186.76 188.20 185.50 186.69 161796600 25.16
2008-05-28 187.41 187.95 183.72 187.01 185994900 25.20
2008-05-27 182.75 186.43 181.84 186.43 197476300 25.12
2008-05-23 180.77 181.99 177.80 181.17 226729300 24.41
2008-05-22 179.26 181.33 172.00 177.05 301683900 23.86
2008-05-21 185.67 187.95 176.25 178.19 289414300 24.01
2008-05-20 181.82 186.16 180.12 185.90 242462500 25.05
2008-05-19 187.86 188.69 181.30 183.60 236455100 24.74
2008-05-16 190.11 190.30 187.00 187.62 191442300 25.28
2008-05-15 186.81 189.90 184.20 189.73 218302000 25.57
2008-05-14 191.23 192.24 185.57 186.26 229205900 25.10
2008-05-13 188.61 191.45 187.86 189.96 205809100 25.60
2008-05-12 185.21 188.87 182.85 188.16 204640800 25.35
2008-05-09 183.16 184.25 181.37 183.45 168268100 24.72
2008-05-08 183.77 186.50 183.07 185.06 224771400 24.94
2008-05-07 186.05 188.20 180.54 182.59 289283400 24.60
2008-05-06 184.66 187.12 182.18 186.66 229717600 25.15
2008-05-05 181.92 185.31 181.05 184.73 213639300 24.89
2008-05-02 180.19 181.92 178.55 180.94 251520500 24.38
2008-05-01 174.96 180.00 174.86 180.00 225894200 24.26
2008-04-30 176.19 180.00 172.92 173.95 284881100 23.44
2008-04-29 171.11 175.66 170.25 175.05 230869100 23.59
2008-04-28 169.75 173.75 169.13 172.24 196803600 23.21
2008-04-25 170.70 171.10 166.42 169.73 248118500 22.87
2008-04-24 165.34 169.98 159.19 168.94 424016600 22.76
2008-04-23 164.05 164.84 161.08 162.89 376047700 21.95
2008-04-22 167.40 168.00 158.09 160.20 359893100 21.59
2008-04-21 162.21 168.50 161.76 168.16 259788200 22.66
2008-04-18 159.12 162.26 158.38 161.04 256691400 21.70
2008-04-17 154.17 156.00 153.35 154.49 176066800 20.82
2008-04-16 151.72 154.10 150.62 153.70 198943500 20.71
2008-04-15 149.40 149.72 145.72 148.38 174509300 19.99
2008-04-14 146.77 149.25 144.54 147.78 211271900 19.91
2008-04-11 152.72 153.30 146.40 147.14 302519000 19.83
2008-04-10 151.13 155.42 150.60 154.55 238940800 20.83
2008-04-09 153.31 153.89 150.46 151.44 218349600 20.41
2008-04-08 153.55 156.45 152.32 152.84 253573600 20.60
2008-04-07 156.13 159.69 155.11 155.89 289581600 21.01
2008-04-04 152.19 154.71 150.75 153.08 213604300 20.63
2008-04-03 147.06 153.63 147.00 151.61 262892000 20.43
2008-04-02 148.78 151.20 145.85 147.49 261242100 19.87
2008-04-01 146.30 149.66 143.61 149.53 258141800 20.15
2008-03-31 143.27 145.71 142.52 143.50 192016300 19.34
2008-03-28 141.80 144.65 141.60 143.01 178652600 19.27
2008-03-27 144.95 145.31 139.99 140.25 249957400 18.90
2008-03-26 140.87 145.74 140.64 145.06 295521100 19.55
2008-03-25 139.96 143.10 137.33 140.98 263097800 19.00
2008-03-24 134.01 140.85 133.64 139.53 266730100 18.80
2008-03-20 131.12 133.29 129.18 133.27 227196900 17.96
2008-03-19 133.12 134.29 129.67 129.67 252634200 17.47
2008-03-18 129.18 133.00 128.67 132.82 301280000 17.90
2008-03-17 122.55 128.59 122.55 126.73 268149700 17.08
2008-03-14 129.88 130.30 124.20 126.61 289160200 17.06
2008-03-13 124.10 129.50 123.00 127.94 315525700 17.24
2008-03-12 127.04 128.68 125.17 126.03 264907300 16.98
2008-03-11 124.10 127.48 122.00 127.35 290985800 17.16
2008-03-10 121.98 123.46 119.37 119.69 249897200 16.13
2008-03-07 120.41 122.98 119.05 122.25 307615700 16.47
2008-03-06 124.61 127.50 120.81 120.93 368424700 16.30
2008-03-05 123.58 125.14 122.25 124.49 305459000 16.78
2008-03-04 121.99 124.88 120.40 124.62 446345900 16.79
2008-03-03 124.44 125.98 118.00 121.73 398260800 16.40
2008-02-29 129.29 130.21 124.80 125.02 313870200 16.85
2008-02-28 127.20 132.20 125.77 129.91 404563600 17.51
2008-02-27 118.23 123.05 118.09 122.96 368784500 16.57
2008-02-26 117.64 121.09 115.44 119.15 376222000 16.06
2008-02-25 118.59 120.17 116.66 119.74 314193600 16.14
2008-02-22 122.48 122.51 115.87 119.46 382469500 16.10
2008-02-21 126.05 126.47 120.86 121.54 234528700 16.38
2008-02-20 122.20 124.60 121.68 123.82 241859800 16.68
2008-02-19 125.99 126.75 121.44 122.18 251261500 16.46
2008-02-15 126.27 127.08 124.06 124.63 225325100 16.79
2008-02-14 129.40 130.80 127.01 127.46 238524300 17.18
2008-02-13 126.68 129.78 125.63 129.40 242133500 17.44
2008-02-12 130.70 131.00 123.62 124.86 306495000 16.82
2008-02-11 128.01 129.98 127.20 129.45 300358100 17.44
2008-02-08 122.08 125.70 121.60 125.48 338993200 16.91
2008-02-07 119.97 124.78 117.27 121.24 520832900 16.34
2008-02-06 130.83 131.92 121.77 122.00 393318100 16.44
2008-02-05 130.43 134.00 128.90 129.36 285260500 17.43
2008-02-04 134.21 135.90 131.42 131.65 224808500 17.74
2008-02-01 136.24 136.59 132.18 133.75 252686000 18.02
2008-01-31 129.45 136.65 129.40 135.36 336418600 18.24
2008-01-30 131.37 135.45 130.00 132.18 310762900 17.81
2008-01-29 131.15 132.79 129.05 131.54 274995700 17.73
2008-01-28 128.16 133.20 126.45 130.01 368711000 17.52
2008-01-25 138.99 139.09 129.61 130.01 388684800 17.52
2008-01-24 139.99 140.70 132.01 135.60 501466700 18.27
2008-01-23 136.19 140.00 126.14 139.07 843242400 18.74
2008-01-22 148.06 159.98 146.00 155.64 608688500 20.97
2008-01-18 161.71 165.75 159.61 161.36 431085900 21.74
2008-01-17 161.51 165.36 158.42 160.89 439464900 21.68
2008-01-16 165.23 169.01 156.70 159.64 553461300 21.51
2008-01-15 177.72 179.22 164.66 169.04 585819500 22.78
2008-01-14 177.52 179.42 175.17 178.78 275112600 24.09
2008-01-11 176.00 177.85 170.00 172.69 308071400 23.27
2008-01-10 177.58 181.00 175.41 178.02 370743800 23.99
2008-01-09 171.30 179.50 168.30 179.40 453470500 24.17
2008-01-08 180.14 182.46 170.80 171.25 380954000 23.08
2008-01-07 181.25 183.60 170.23 177.64 518048300 23.94
2008-01-04 191.45 193.00 178.89 180.05 363958000 24.26
2008-01-03 195.41 197.39 192.69 194.93 210516600 26.27
2008-01-02 199.27 200.26 192.55 194.84 269794700 26.25
2007-12-31 199.50 200.50 197.75 198.08 134833300 26.69
2007-12-28 200.59 201.56 196.88 199.83 174911800 26.93
2007-12-27 198.95 202.96 197.80 198.57 198881900 26.76
2007-12-26 199.01 200.96 196.82 198.95 175933100 26.81
2007-12-24 195.03 199.33 194.79 198.80 120050700 26.79
2007-12-21 190.12 193.91 189.89 193.91 248490200 26.13
2007-12-20 185.43 187.83 183.33 187.21 193514300 25.23
2007-12-19 182.98 184.64 180.90 183.12 206869600 24.68
2007-12-18 186.52 187.33 178.60 182.98 305650800 24.66
2007-12-17 190.72 192.65 182.98 184.40 256173400 24.85
2007-12-14 190.37 193.20 189.54 190.39 168578200 25.66
2007-12-13 190.19 192.12 187.82 191.83 216154400 25.85
2007-12-12 193.44 194.48 185.76 190.86 306415200 25.72
2007-12-11 194.75 196.83 187.39 188.54 277731300 25.41
2007-12-10 193.59 195.66 192.69 194.21 180594400 26.17
2007-12-07 190.54 194.99 188.04 194.30 266516600 26.18
2007-12-06 186.19 190.10 186.12 189.95 224952700 25.60
2007-12-05 182.89 186.00 182.41 185.50 223100500 25.00
2007-12-04 177.15 180.90 176.99 179.81 193449900 24.23
2007-12-03 181.86 184.14 177.70 178.86 240367400 24.10
2007-11-30 187.34 187.70 179.70 182.22 296950500 24.55
2007-11-29 179.43 185.17 179.15 184.29 262731700 24.83
2007-11-28 176.82 180.60 175.35 180.22 287728000 24.28
2007-11-27 175.22 175.79 170.01 174.81 329257600 23.56
2007-11-26 173.59 177.27 172.35 172.54 326438700 23.25
2007-11-23 172.00 172.05 169.75 171.54 116439400 23.12
2007-11-21 165.84 172.35 164.67 168.46 304452400 22.70
2007-11-20 165.67 171.79 163.53 168.85 385910700 22.75
2007-11-19 166.10 168.20 162.10 163.95 288607200 22.09
2007-11-16 165.30 167.02 159.33 166.39 345873500 22.42
2007-11-15 166.39 169.59 160.30 164.30 371852600 22.14
2007-11-14 177.16 177.57 163.74 166.11 362292000 22.38
2007-11-13 160.85 170.98 153.76 169.96 434861700 22.90
2007-11-12 165.28 167.70 150.63 153.76 442266300 20.72
2007-11-09 171.15 175.12 165.21 165.37 381595200 22.28
2007-11-08 186.67 186.90 167.77 175.47 472594500 23.64
2007-11-07 190.61 192.68 186.13 186.30 248581900 25.10
2007-11-06 187.05 192.00 185.27 191.79 238681800 25.84
2007-11-05 185.29 188.96 184.24 186.18 201044200 25.09
2007-11-02 189.21 189.44 183.49 187.87 250528600 25.32
2007-11-01 188.60 190.10 180.00 187.44 201259100 25.26
2007-10-31 187.63 190.12 184.95 189.95 208327700 25.60
2007-10-30 186.18 189.37 184.73 187.00 234853500 25.20
2007-10-29 185.45 186.59 184.70 185.09 135138500 24.94
2007-10-26 185.29 185.37 182.88 184.70 176719200 24.89
2007-10-25 184.87 185.90 181.66 182.78 243400500 24.63
2007-10-24 185.81 187.21 179.24 185.93 322120400 25.05
2007-10-23 188.56 188.60 182.76 186.16 448791000 25.09
2007-10-22 170.35 174.90 169.96 174.36 412374900 23.50
2007-10-19 174.24 174.63 170.00 170.42 322945000 22.96
2007-10-18 171.50 174.19 171.05 173.50 205919000 23.38
2007-10-17 172.69 173.04 169.18 172.75 281903300 23.28
2007-10-16 165.54 170.18 165.15 169.58 266957600 22.85
2007-10-15 167.98 169.57 163.50 166.98 269482500 22.50
2007-10-12 163.01 167.28 161.80 167.25 247044000 22.54
2007-10-11 169.49 171.88 153.21 162.23 410998000 21.86
2007-10-10 167.55 167.88 165.60 166.79 166897500 22.48
2007-10-09 170.20 171.11 166.68 167.86 276071600 22.62
2007-10-08 163.49 167.91 162.97 167.91 208982200 22.63
2007-10-05 158.37 161.58 157.70 161.45 235867800 21.76
2007-10-04 158.00 158.08 153.50 156.24 164239600 21.05
2007-10-03 157.78 159.18 157.01 157.92 173129600 21.28
2007-10-02 156.55 158.59 155.89 158.45 198017400 21.35
2007-10-01 154.63 157.41 152.93 156.34 209267100 21.07
2007-09-28 153.44 154.60 152.75 153.47 153775300 20.68
2007-09-27 153.77 154.52 152.32 154.50 164549700 20.82
2007-09-26 154.47 155.00 151.25 152.77 243817000 20.59
2007-09-25 146.84 153.22 146.82 153.18 298137700 20.64
2007-09-24 146.73 149.85 146.65 148.28 263040400 19.98
2007-09-21 141.14 144.65 140.31 144.15 284720100 19.42
2007-09-20 140.15 141.79 139.32 140.31 172960200 18.91
2007-09-19 143.02 143.16 139.40 140.77 256720100 18.97
2007-09-18 139.06 142.85 137.83 140.92 266022400 18.99
2007-09-17 138.99 140.59 137.60 138.41 198342900 18.65
2007-09-14 136.57 138.98 136.20 138.81 151830000 18.70
2007-09-13 138.83 139.00 136.65 137.20 164040800 18.49
2007-09-12 135.99 139.40 135.75 136.85 255692500 18.44
2007-09-11 137.90 138.30 133.75 135.49 242971400 18.26
2007-09-10 136.99 138.04 133.95 136.71 371959700 18.42
2007-09-07 132.01 132.30 130.00 131.77 357644000 17.76
2007-09-06 135.56 137.57 132.71 135.01 475315400 18.19
2007-09-05 144.97 145.84 136.10 136.76 582055600 18.43
2007-09-04 139.94 145.73 139.84 144.16 329210700 19.43
2007-08-31 139.49 139.65 137.41 138.48 219221800 18.66
2007-08-30 132.67 138.25 132.30 136.25 358895600 18.36
2007-08-29 129.88 134.18 129.54 134.08 291715200 18.07
2007-08-28 130.99 132.41 126.63 126.82 294841400 17.09
2007-08-27 133.39 134.66 132.10 132.25 176859900 17.82
2007-08-24 130.53 135.37 129.81 135.30 227958500 18.23
2007-08-23 133.09 133.34 129.76 131.07 216709500 17.66
2007-08-22 131.22 132.75 130.33 132.51 265441400 17.86
2007-08-21 122.21 128.96 121.00 127.57 325761800 17.19
2007-08-20 123.96 124.50 120.50 122.22 200829300 16.47
2007-08-17 122.01 123.50 119.82 122.06 298765600 16.45
2007-08-16 117.01 118.50 111.62 117.05 466672500 15.77
2007-08-15 122.74 124.86 119.65 119.90 248213000 16.16
2007-08-14 128.29 128.30 123.71 124.03 184751700 16.71
2007-08-13 128.32 129.35 126.50 127.79 188227900 17.22
2007-08-10 123.12 127.75 120.30 125.00 352687300 16.84
2007-08-09 131.11 133.00 125.09 126.39 281348900 17.03
2007-08-08 136.76 136.86 132.00 134.01 202024200 18.06
2007-08-07 134.94 137.24 132.63 135.03 237484100 18.20
2007-08-06 132.90 135.27 128.30 135.25 231292600 18.23
2007-08-03 135.26 135.95 131.50 131.85 169796900 17.77
2007-08-02 136.65 136.96 134.15 136.49 213161200 18.39
2007-08-01 133.64 135.38 127.77 135.00 437539200 18.19
2007-07-31 142.97 143.48 131.52 131.76 440598200 17.75
2007-07-30 144.33 145.45 139.57 141.43 276747100 19.06
2007-07-27 146.19 148.92 143.78 143.85 290274600 19.38
2007-07-26 145.91 148.50 136.96 146.00 546657300 19.67
2007-07-25 137.35 138.36 135.00 137.26 374045700 18.50
2007-07-24 138.88 141.00 134.15 134.89 448823200 18.18
2007-07-23 143.31 145.22 140.93 143.70 259122500 19.36
2007-07-20 141.65 144.18 140.00 143.75 291943400 19.37
2007-07-19 140.30 140.81 139.65 140.00 183222900 18.87
2007-07-18 138.19 138.44 136.04 138.12 189214200 18.61
2007-07-17 138.30 139.60 137.50 138.91 177489900 18.72
2007-07-16 138.39 139.98 137.50 138.10 234028200 18.61
2007-07-13 135.03 137.85 134.52 137.73 226901500 18.56
2007-07-12 133.85 134.24 132.39 134.07 176152200 18.07
2007-07-11 132.07 133.70 131.31 132.39 205443000 17.84
2007-07-10 128.88 134.50 128.81 132.35 313751900 17.83
2007-07-09 132.38 132.90 129.18 130.33 248955000 17.56
2007-07-06 133.13 133.34 130.40 132.30 218673700 17.83
2007-07-05 128.80 132.97 128.69 132.75 363262900 17.89
2007-07-03 122.00 127.40 121.50 127.17 290620400 17.14
2007-07-02 121.05 122.09 119.30 121.26 248715600 16.34
2007-06-29 121.97 124.00 121.09 122.04 284460400 16.45
2007-06-28 122.36 122.49 120.00 120.56 209535900 16.25
2007-06-27 120.61 122.04 119.26 121.89 243674200 16.42
2007-06-26 123.98 124.00 118.72 119.65 336251300 16.12
2007-06-25 124.19 125.09 121.06 122.34 241350900 16.49
2007-06-22 123.85 124.45 122.38 123.00 157969000 16.57
2007-06-21 121.70 124.29 120.72 123.90 216761300 16.70
2007-06-20 123.87 124.66 121.50 121.55 224378000 16.38
2007-06-19 124.69 125.01 122.91 123.66 235756500 16.66
2007-06-18 123.28 125.18 122.54 125.09 227651200 16.86
2007-06-15 120.62 120.67 119.86 120.50 202804700 16.24
2007-06-14 117.20 119.45 116.42 118.75 243316500 16.00
2007-06-13 121.15 121.19 115.40 117.50 430338300 15.83
2007-06-12 119.35 121.71 118.31 120.38 356641600 16.22
2007-06-11 126.00 126.15 119.54 120.19 468564600 16.20
2007-06-08 125.82 125.83 122.29 124.49 310420600 16.78
2007-06-07 124.99 127.61 123.19 124.07 478769900 16.72
2007-06-06 122.30 124.05 121.95 123.64 278060300 16.66
2007-06-05 121.41 122.69 120.50 122.67 230196400 16.53
2007-06-04 118.63 121.73 117.90 121.33 221668300 16.35
2007-06-01 121.10 121.19 118.29 118.40 221315500 15.95
2007-05-31 120.07 122.17 119.54 121.19 324266600 16.33
2007-05-30 114.30 118.88 113.53 118.77 369611200 16.00
2007-05-29 114.45 114.86 112.69 114.35 161423500 15.41
2007-05-25 112.00 113.78 111.50 113.62 158239900 15.31
2007-05-24 112.81 114.46 110.37 110.69 221840500 14.92
2007-05-23 114.02 115.00 112.59 112.89 227843700 15.21
2007-05-22 112.49 113.75 112.01 113.54 143102400 15.30
2007-05-21 110.31 112.45 110.05 111.98 159973100 15.09
2007-05-18 110.23 110.64 109.77 110.02 155336300 14.83
2007-05-17 107.15 109.87 107.15 109.44 183822800 14.75
2007-05-16 108.53 108.83 103.42 107.34 281691900 14.46
2007-05-15 109.57 110.20 106.48 107.52 238628600 14.49
2007-05-14 109.62 110.00 108.25 109.36 162986600 14.74
2007-05-11 107.74 109.13 106.78 108.74 163424100 14.65
2007-05-10 106.63 108.84 105.92 107.34 299314400 14.46
2007-05-09 104.91 106.96 104.89 106.88 179439400 14.40
2007-05-08 103.47 105.15 103.42 105.06 195999300 14.16
2007-05-07 101.08 104.35 101.01 103.92 215389300 14.00
2007-05-04 100.80 101.60 100.50 100.81 95496800 13.58
2007-05-03 100.73 101.45 100.01 100.40 144019400 13.53
2007-05-02 99.65 100.54 99.47 100.39 126286300 13.53
2007-05-01 99.59 100.35 98.55 99.47 133130900 13.40
2007-04-30 100.09 101.00 99.67 99.80 154127400 13.45
2007-04-27 98.18 99.95 97.69 99.92 174850900 13.46
2007-04-26 101.58 102.50 98.30 98.84 434444500 13.32
2007-04-25 94.23 95.40 93.80 95.35 296786000 12.85
2007-04-24 93.96 96.39 91.30 93.24 263813200 12.56
2007-04-23 91.59 93.80 91.42 93.51 195072500 12.60
2007-04-20 90.89 91.18 90.55 90.97 130694900 12.26
2007-04-19 90.19 91.25 89.83 90.27 106478400 12.16
2007-04-18 90.16 90.85 89.60 90.40 116011000 12.18
2007-04-17 92.00 92.30 89.70 90.35 187980100 12.17
2007-04-16 90.57 91.50 90.25 91.43 152258400 12.32
2007-04-13 90.90 91.40 90.06 90.24 179985400 12.16
2007-04-12 92.04 92.31 90.72 92.19 164168900 12.42
2007-04-11 93.90 93.95 92.33 92.59 137254600 12.48
2007-04-10 93.67 94.26 93.41 94.25 88116700 12.70
2007-04-09 95.21 95.30 93.04 93.65 103335400 12.62
2007-04-05 94.12 94.68 93.52 94.68 88879000 12.76
2007-04-04 94.94 95.14 94.13 94.27 119196000 12.70
2007-04-03 94.14 95.23 93.76 94.50 145983600 12.73
2007-04-02 94.14 94.25 93.02 93.65 125498100 12.62
2007-03-30 94.28 94.68 92.75 92.91 150139500 12.52
2007-03-29 94.19 94.19 92.23 93.75 181430900 12.63
2007-03-28 94.88 95.40 93.15 93.24 235584300 12.56
2007-03-27 95.71 96.83 95.00 95.46 233013200 12.86
2007-03-26 93.99 95.90 93.30 95.85 216246800 12.92
2007-03-23 93.35 94.07 93.30 93.52 112721000 12.60
2007-03-22 93.73 94.36 93.00 93.96 140373100 12.66
2007-03-21 91.99 94.00 91.65 93.87 171724000 12.65
2007-03-20 91.35 91.84 91.06 91.48 122229100 12.33
2007-03-19 90.24 91.55 89.59 91.13 178240300 12.28
2007-03-16 89.54 89.99 89.32 89.59 142926000 12.07
2007-03-15 89.96 90.36 89.31 89.57 139874700 12.07
2007-03-14 88.60 90.00 87.92 90.00 199146500 12.13
2007-03-13 89.41 90.60 88.40 88.40 216972700 11.91
2007-03-12 88.07 89.99 87.99 89.87 182352100 12.11
2007-03-09 88.80 88.85 87.40 87.97 112959000 11.85
2007-03-08 88.59 88.72 87.46 88.00 127752800 11.86
2007-03-07 88.05 88.97 87.45 87.72 156571100 11.82
2007-03-06 87.80 88.31 87.40 88.19 180796700 11.88
2007-03-05 85.89 88.65 85.76 86.32 209724900 11.63
2007-03-02 86.77 87.54 85.21 85.41 215000100 11.51
2007-03-01 84.03 88.31 83.75 87.06 353882200 11.73
2007-02-28 83.00 85.60 83.00 84.61 229868800 11.40
2007-02-27 86.30 87.08 83.41 83.93 286453300 11.31
2007-02-26 89.84 90.00 87.61 88.51 153962200 11.93
2007-02-23 89.16 90.34 88.85 89.07 129473400 12.00
2007-02-22 90.80 90.81 88.53 89.51 209556200 12.06
2007-02-21 85.98 89.49 85.96 89.20 288828400 12.02
2007-02-20 84.65 86.16 84.16 85.90 154425600 11.58
2007-02-16 85.25 85.41 84.66 84.83 99967000 11.43
2007-02-15 85.44 85.62 84.78 85.21 90915300 11.48
2007-02-14 84.63 85.64 84.57 85.30 126995400 11.49
2007-02-13 85.16 85.29 84.30 84.70 145246500 11.41
2007-02-12 84.43 85.18 83.63 84.88 181017900 11.44
2007-02-09 85.88 86.20 83.21 83.27 215135200 11.22
2007-02-08 85.43 86.51 85.41 86.18 169757700 11.61
2007-02-07 84.48 86.38 83.55 86.15 266706300 11.61
2007-02-06 84.45 84.47 82.86 84.15 216098400 11.34
2007-02-05 84.30 85.23 83.94 83.94 144713100 11.31
2007-02-02 84.12 85.25 83.70 84.75 155382500 11.42
2007-02-01 86.23 86.27 84.74 84.74 166085500 11.42
2007-01-31 84.86 86.00 84.35 85.73 214017300 11.55
2007-01-30 86.43 86.49 85.25 85.55 144492600 11.53
2007-01-29 86.30 86.65 85.53 85.94 225416100 11.58
2007-01-26 87.11 87.37 84.99 85.38 246718500 11.51
2007-01-25 87.11 88.50 86.03 86.25 226493400 11.62
2007-01-24 86.68 87.15 86.08 86.70 231953400 11.68
2007-01-23 85.73 87.51 85.51 85.70 301856100 11.55
2007-01-22 89.14 89.16 85.65 86.79 363506500 11.70
2007-01-19 88.63 89.65 88.12 88.50 341118400 11.93
2007-01-18 92.10 92.11 89.05 89.07 591151400 12.00
2007-01-17 97.56 97.60 94.82 94.95 411565000 12.79
2007-01-16 95.68 97.25 95.45 97.10 311019100 13.08
2007-01-12 94.59 95.06 93.23 94.62 328172600 12.75
2007-01-11 95.94 96.78 95.10 95.80 360063200 12.91
2007-01-10 94.75 97.80 93.45 97.00 738220000 13.07
2007-01-09 86.45 92.98 85.15 92.57 837324600 12.47
2007-01-08 85.96 86.53 85.28 85.47 199276700 11.52
2007-01-05 85.77 86.20 84.40 85.05 208685400 11.46
2007-01-04 84.05 85.95 83.82 85.66 211815100 11.54
2007-01-03 86.29 86.58 81.90 83.80 309579900 11.29
2006-12-29 83.95 85.40 83.36 84.84 269107300 11.43
2006-12-28 80.22 81.25 79.65 80.87 279969200 10.90
2006-12-27 78.15 82.00 76.77 81.52 483938700 10.98
2006-12-26 82.15 82.57 80.89 81.51 122672200 10.98
2006-12-22 83.46 84.04 81.60 82.20 153325900 11.08
2006-12-21 84.70 85.48 82.20 82.90 225899800 11.17
2006-12-20 86.47 86.67 84.74 84.76 141922900 11.42
2006-12-19 84.73 86.68 83.62 86.31 227851400 11.63
2006-12-18 87.63 88.00 84.59 85.47 180394200 11.52
2006-12-15 89.02 89.22 87.33 87.72 184984800 11.82
2006-12-14 89.05 90.00 88.26 88.55 208082700 11.93
2006-12-13 87.95 89.07 87.15 89.05 214263000 12.00
2006-12-12 88.61 88.84 85.53 86.14 256655000 11.61
2006-12-11 88.90 89.30 88.05 88.75 124945100 11.96
2006-12-08 87.23 89.39 87.00 88.26 196069300 11.89
2006-12-07 90.03 90.50 86.90 87.04 251206900 11.73
2006-12-06 90.64 91.39 89.67 89.83 159546100 12.10
2006-12-05 91.65 92.33 90.87 91.27 165709600 12.30
2006-12-04 91.88 92.05 90.50 91.12 177384200 12.28
2006-12-01 91.80 92.33 90.10 91.32 198769900 12.31
2006-11-30 92.21 92.68 91.06 91.66 217621600 12.35
2006-11-29 93.00 93.15 90.25 91.80 289270800 12.37
2006-11-28 90.36 91.97 89.91 91.81 259043400 12.37
2006-11-27 92.51 93.16 89.50 89.54 268709000 12.07
2006-11-24 89.53 93.08 89.50 91.63 129669400 12.35
2006-11-22 88.99 90.75 87.85 90.31 167985300 12.17
2006-11-21 87.42 88.60 87.11 88.60 155666700 11.94
2006-11-20 85.40 87.00 85.20 86.47 142698500 11.65
2006-11-17 85.14 85.94 85.00 85.85 116606000 11.57
2006-11-16 84.87 86.30 84.62 85.61 173485200 11.54
2006-11-15 85.05 85.90 84.00 84.05 163830800 11.33
2006-11-14 84.80 85.00 83.90 85.00 147238700 11.45
2006-11-13 83.22 84.45 82.64 84.35 112668500 11.37
2006-11-10 83.55 83.60 82.50 83.12 93466100 11.20
2006-11-09 82.90 84.69 82.12 83.34 230763400 11.23
2006-11-08 80.02 82.69 79.89 82.45 172729200 11.11
2006-11-07 80.45 81.00 80.13 80.51 131483100 10.85
2006-11-06 78.95 80.06 78.43 79.71 108644200 10.74
2006-11-03 79.36 79.53 77.79 78.29 107972200 10.55
2006-11-02 78.92 79.32 78.50 78.98 116370800 10.64
2006-11-01 81.10 81.38 78.36 79.16 152798100 10.67
2006-10-31 81.45 81.68 80.23 81.08 125368600 10.93
2006-10-30 79.99 80.90 79.50 80.42 124979400 10.84
2006-10-27 81.75 82.45 80.01 80.41 148741600 10.84
2006-10-26 81.90 82.60 81.13 82.19 108189200 11.08
2006-10-25 81.35 82.00 81.01 81.68 121303700 11.01
2006-10-24 81.21 81.68 80.20 81.05 115803100 10.92
2006-10-23 79.99 81.90 79.75 81.46 208126800 10.98
2006-10-20 78.97 79.99 78.67 79.95 159853400 10.77
2006-10-19 79.26 79.95 78.16 78.99 378244300 10.64
2006-10-18 74.75 75.37 73.91 74.53 283476900 10.04
2006-10-17 75.04 75.27 74.04 74.29 120231300 10.01
2006-10-16 75.19 75.88 74.79 75.40 127173200 10.16
2006-10-13 75.63 76.88 74.74 75.02 171049200 10.11
2006-10-12 73.61 75.39 73.60 75.26 148213800 10.14
2006-10-11 73.42 73.98 72.60 73.23 142963800 9.87
2006-10-10 74.54 74.58 73.08 73.81 132897100 9.95
2006-10-09 73.80 75.08 73.53 74.63 109555600 10.06
2006-10-06 74.42 75.04 73.81 74.22 116739700 10.00
2006-10-05 74.53 76.16 74.13 74.83 170970800 10.08
2006-10-04 74.10 75.46 73.16 75.38 207270700 10.16
2006-10-03 74.45 74.95 73.19 74.08 197677200 9.98
2006-10-02 75.10 75.87 74.30 74.86 178159800 10.09
2006-09-29 77.11 77.52 76.68 76.98 101453100 10.37
2006-09-28 77.02 77.48 75.95 77.01 180902400 10.38
2006-09-27 77.17 77.47 75.82 76.41 202593300 10.30
2006-09-26 76.18 77.78 76.10 77.61 275737000 10.46
2006-09-25 73.81 75.86 73.72 75.75 214748100 10.21
2006-09-22 74.30 74.34 72.58 73.00 166278000 9.84
2006-09-21 75.25 76.06 74.02 74.65 198531200 10.06
2006-09-20 74.38 75.68 74.22 75.26 205697800 10.14
2006-09-19 74.10 74.36 72.80 73.77 177512300 9.94
2006-09-18 73.80 74.86 73.30 73.89 176319500 9.96
2006-09-15 74.60 74.98 73.29 74.10 245463400 9.99
2006-09-14 73.72 74.67 73.46 74.17 200432400 9.99
2006-09-13 72.85 74.32 72.30 74.20 286534500 10.00
2006-09-12 72.81 73.45 71.45 72.63 421171800 9.79
2006-09-11 72.43 73.73 71.42 72.50 237281100 9.77
2006-09-08 73.37 73.57 71.91 72.52 223980400 9.77
2006-09-07 70.60 73.48 70.25 72.80 316989400 9.81
2006-09-06 71.08 71.69 69.70 70.03 243525800 9.44
2006-09-05 68.97 71.50 68.55 71.48 253114400 9.63
2006-09-01 68.48 68.65 67.82 68.38 102123700 9.21
2006-08-31 67.28 68.30 66.66 67.85 143674300 9.14
2006-08-30 67.34 67.82 66.68 66.96 170035600 9.02
2006-08-29 66.99 67.26 65.12 66.48 236833100 8.96
2006-08-28 68.50 68.61 66.68 66.98 184540300 9.03
2006-08-25 67.34 69.05 67.31 68.75 135989700 9.26
2006-08-24 67.89 68.19 66.27 67.81 163797900 9.14
2006-08-23 68.00 68.65 66.94 67.31 134064700 9.07
2006-08-22 66.68 68.32 66.50 67.62 144242000 9.11
2006-08-21 67.30 67.31 66.15 66.56 131556600 8.97
2006-08-18 67.71 68.40 67.26 67.91 134088500 9.15
2006-08-17 68.00 68.66 67.18 67.59 145287100 9.11
2006-08-16 67.10 68.07 66.33 67.98 195321000 9.16
2006-08-15 65.34 66.50 64.80 66.45 215338200 8.95
2006-08-14 64.05 65.22 63.60 63.94 179405100 8.62
2006-08-11 63.23 64.13 62.58 63.65 194382300 8.58
2006-08-10 63.25 64.81 62.70 64.07 174440000 8.63
2006-08-09 65.43 65.60 63.40 63.59 238959700 8.57
2006-08-08 67.09 67.11 64.51 64.78 249466000 8.73
2006-08-07 67.72 69.60 66.31 67.21 311378200 9.06
2006-08-04 67.05 68.61 64.96 68.30 463216600 9.20
2006-08-03 67.91 70.00 67.81 69.59 210261100 9.38
2006-08-02 67.65 68.68 67.51 68.16 137692100 9.18
2006-08-01 67.22 67.93 65.94 67.18 177941400 9.05
2006-07-31 66.83 68.63 66.28 67.96 223210400 9.16
2006-07-28 63.94 65.68 63.50 65.59 172876900 8.84
2006-07-27 64.50 65.02 62.86 63.40 183761200 8.54
2006-07-26 62.00 64.64 61.68 63.87 224606900 8.61
2006-07-25 61.78 62.09 60.78 61.93 147267400 8.35
2006-07-24 61.26 62.10 60.43 61.42 180714100 8.28
2006-07-21 59.82 61.15 59.64 60.72 222973100 8.18
2006-07-20 60.96 61.59 59.72 60.50 493036600 8.15
2006-07-19 52.96 55.08 52.36 54.10 347685800 7.29
2006-07-18 53.16 53.85 51.85 52.90 250112100 7.13
2006-07-17 51.73 53.11 51.65 52.37 256135600 7.06
2006-07-14 52.50 52.89 50.16 50.67 248259200 6.83
2006-07-13 52.03 54.12 51.41 52.25 312476500 7.04
2006-07-12 55.17 55.24 52.92 52.96 231832300 7.14
2006-07-11 55.11 55.99 54.53 55.65 206255700 7.50
2006-07-10 55.70 56.49 54.50 55.00 132336400 7.41
2006-07-07 55.48 56.55 54.67 55.40 199840200 7.47
2006-07-06 57.09 57.40 55.61 55.77 158302200 7.52
2006-07-05 57.15 57.60 56.56 57.00 129560200 7.68
2006-07-03 57.52 58.18 57.34 57.95 48692700 7.81
2006-06-30 57.59 57.75 56.50 57.27 184923900 7.72
2006-06-29 56.76 59.09 56.39 58.97 218349600 7.95
2006-06-28 57.29 57.30 55.41 56.02 212676100 7.55
2006-06-27 59.09 59.22 57.40 57.43 137652900 7.74
2006-06-26 59.17 59.20 58.37 58.99 116634000 7.95
2006-06-23 59.72 60.17 58.73 58.83 165050900 7.93
2006-06-22 58.20 59.75 58.07 59.58 241408300 8.03
2006-06-21 57.74 58.71 57.30 57.86 215824000 7.80
2006-06-20 57.61 58.35 57.29 57.47 168243600 7.74
2006-06-19 57.83 58.18 57.00 57.20 176143800 7.71
2006-06-16 58.96 59.19 57.52 57.56 209525400 7.76
2006-06-15 57.30 59.74 56.75 59.38 297595900 8.00
2006-06-14 58.28 58.78 56.69 57.61 219534000 7.76
2006-06-13 57.61 59.10 57.36 58.33 270160800 7.86
2006-06-12 59.40 59.73 56.96 57.00 179446400 7.68
2006-06-09 61.18 61.56 59.10 59.24 193959500 7.98
2006-06-08 58.44 60.93 57.15 60.76 349370700 8.19
2006-06-07 60.10 60.40 58.35 58.56 187626600 7.89
2006-06-06 60.22 60.63 58.91 59.72 181509300 8.05
2006-06-05 61.15 61.15 59.97 60.00 151446400 8.09
2006-06-02 62.99 63.10 60.88 61.66 171446800 8.31
2006-06-01 59.85 62.28 59.52 62.17 235627000 8.38
2006-05-31 61.76 61.79 58.69 59.77 320244400 8.05
2006-05-30 63.29 63.30 61.22 61.22 140850500 8.25
2006-05-26 64.31 64.56 63.14 63.55 108237500 8.56
2006-05-25 64.26 64.45 63.29 64.33 115843000 8.67
2006-05-24 62.99 63.65 61.56 63.34 229007800 8.54
2006-05-23 64.86 65.19 63.00 63.15 173603500 8.51
2006-05-22 63.87 63.99 62.77 63.38 179743900 8.54
2006-05-19 63.26 64.88 62.82 64.51 246466500 8.69
2006-05-18 65.68 66.26 63.12 63.18 164610600 8.51
2006-05-17 64.71 65.70 64.07 65.26 188548500 8.79
2006-05-16 68.10 68.25 64.75 64.98 234185000 8.76
2006-05-15 67.37 68.38 67.12 67.79 132294400 9.13
2006-05-12 67.85 68.69 66.86 67.70 160443500 9.12
2006-05-11 70.79 70.84 67.55 68.15 203172200 9.18
2006-05-10 71.29 71.33 69.61 70.60 114972200 9.51
2006-05-09 71.82 72.56 70.62 71.03 132916700 9.57
2006-05-08 72.99 73.80 71.72 71.89 148712900 9.69
2006-05-05 71.86 72.25 71.15 71.89 140977900 9.69
2006-05-04 71.22 72.89 70.46 71.13 215105100 9.58
2006-05-03 71.83 71.95 70.18 71.14 171747800 9.59
2006-05-02 70.15 71.98 70.11 71.62 192915800 9.65
2006-05-01 70.77 71.54 69.16 69.60 187595100 9.38
2006-04-28 69.38 71.30 69.20 70.39 190009400 9.49
2006-04-27 67.73 69.86 67.35 69.36 211486800 9.35
2006-04-26 66.65 68.28 66.40 68.15 177721600 9.18
2006-04-25 65.96 66.59 65.56 66.17 132265700 8.92
2006-04-24 66.85 66.92 65.50 65.75 176757000 8.86
2006-04-21 68.19 68.64 66.47 67.04 197246700 9.03
2006-04-20 69.51 70.00 66.20 67.63 416745700 9.11
2006-04-19 66.82 67.00 65.47 65.65 271508300 8.85
2006-04-18 65.04 66.47 64.79 66.22 198711100 8.92
2006-04-17 66.51 66.84 64.35 64.81 180484500 8.73
2006-04-13 66.34 67.44 65.81 66.47 183669500 8.96
2006-04-12 68.01 68.17 66.30 66.71 184973600 8.99
2006-04-11 68.99 69.30 67.07 67.99 234829000 9.16
2006-04-10 70.29 70.93 68.45 68.67 225878800 9.25
2006-04-07 70.93 71.21 68.47 69.79 386309700 9.40
2006-04-06 68.30 72.05 68.20 71.24 665942200 9.60
2006-04-05 64.71 67.21 64.15 67.21 558352200 9.06
2006-04-04 62.10 62.22 61.05 61.17 232981000 8.24
2006-04-03 63.67 64.12 62.61 62.65 203947800 8.44
2006-03-31 63.25 63.61 62.24 62.72 203839300 8.45
2006-03-30 62.82 63.30 61.53 62.75 347662700 8.46
2006-03-29 59.13 62.52 57.67 62.33 586708500 8.40
2006-03-28 59.63 60.14 58.25 58.71 342580700 7.91
2006-03-27 60.35 61.38 59.40 59.51 277018000 8.02
2006-03-24 60.25 60.94 59.03 59.96 267995000 8.08
2006-03-23 61.82 61.90 59.61 60.16 356956600 8.11
2006-03-22 62.16 63.25 61.27 61.67 336473900 8.31
2006-03-21 61.81 64.34 61.39 61.81 336341600 8.33
2006-03-20 65.22 65.46 63.87 63.99 151360300 8.62
2006-03-17 64.75 65.54 64.11 64.66 203010500 8.71
2006-03-16 66.85 66.90 64.30 64.31 187409600 8.67
2006-03-15 67.71 68.04 65.52 66.23 222999000 8.92
2006-03-14 65.77 67.32 65.50 67.32 160505100 9.07
2006-03-13 65.05 66.28 64.79 65.68 215296900 8.85
2006-03-10 64.05 64.49 62.45 63.19 260785700 8.51
2006-03-09 65.98 66.47 63.81 63.93 199826200 8.61
2006-03-08 66.29 67.20 65.35 65.66 163312800 8.85
2006-03-07 65.76 66.90 65.08 66.31 218219400 8.94
2006-03-06 67.69 67.72 64.94 65.48 228166400 8.82
2006-03-03 69.40 69.91 67.53 67.72 184417100 9.13
2006-03-02 68.99 69.99 68.67 69.61 156318400 9.38
2006-03-01 68.84 69.49 68.02 69.10 190954400 9.31
2006-02-28 71.58 72.40 68.10 68.49 316745100 9.23
2006-02-27 71.99 72.12 70.65 70.99 197810200 9.57
2006-02-24 72.14 72.89 71.20 71.46 133686000 9.63
2006-02-23 71.79 73.00 71.43 71.75 214229400 9.67
2006-02-22 69.00 71.67 68.00 71.32 244559700 9.61
2006-02-21 70.59 70.80 68.68 69.08 194901700 9.31
2006-02-17 70.30 70.89 69.61 70.29 143999800 9.47
2006-02-16 69.91 71.01 69.48 70.57 237043800 9.51
2006-02-15 67.16 69.62 66.75 69.22 289942800 9.33
2006-02-14 65.10 68.10 65.00 67.64 290234700 9.11
2006-02-13 66.63 66.75 64.64 64.71 220874500 8.72
2006-02-10 65.18 67.67 62.90 67.31 440119400 9.07
2006-02-09 69.10 69.23 64.53 64.95 287441000 8.75
2006-02-08 68.49 69.08 66.00 68.81 238278600 9.27
2006-02-07 68.27 69.48 66.68 67.60 347207700 9.11
2006-02-06 72.02 72.51 66.74 67.30 412941900 9.07
2006-02-03 72.24 72.79 71.04 71.85 173030900 9.68
2006-02-02 75.10 75.36 72.05 72.10 176830500 9.72
2006-02-01 74.95 76.46 74.64 75.42 130296600 10.16
2006-01-31 75.50 76.34 73.75 75.51 228385500 10.18
2006-01-30 71.17 76.60 70.87 75.00 349600300 10.11
2006-01-27 72.95 73.60 71.10 72.03 238466200 9.71
2006-01-26 74.53 75.43 71.93 72.33 295346800 9.75
2006-01-25 77.39 77.50 73.25 74.20 318946600 10.00
2006-01-24 78.76 79.42 75.77 76.04 285563600 10.25
2006-01-23 76.10 79.56 76.00 77.67 264932500 10.47
2006-01-20 79.28 80.04 75.83 76.09 283689700 10.25
2006-01-19 81.25 81.66 78.74 79.04 423962000 10.65
2006-01-18 83.08 84.05 81.85 82.49 300159300 11.12
2006-01-17 85.70 86.38 83.87 84.71 208905900 11.41
2006-01-13 84.99 86.01 84.60 85.59 194076400 11.53
2006-01-12 84.97 86.40 83.62 84.29 320202400 11.36
2006-01-11 83.84 84.80 82.59 83.90 373448600 11.31
2006-01-10 76.25 81.89 75.83 80.86 569967300 10.90
2006-01-09 76.73 77.20 75.74 76.05 168760200 10.25
2006-01-06 75.25 76.70 74.55 76.30 176114400 10.28
2006-01-05 74.83 74.90 73.75 74.38 112355600 10.02
2006-01-04 75.13 75.98 74.50 74.97 154900900 10.10
2006-01-03 72.38 74.75 72.25 74.75 201808600 10.07
2005-12-30 70.91 72.43 70.34 71.89 156065700 9.69
2005-12-29 73.78 73.82 71.42 71.45 122506300 9.63
2005-12-28 74.47 74.76 73.32 73.57 99528800 9.91
2005-12-27 74.00 75.18 73.95 74.23 147647500 10.00
2005-12-23 74.17 74.26 73.30 73.35 57464400 9.88
2005-12-22 73.91 74.49 73.60 74.02 92652700 9.97
2005-12-21 72.60 73.61 72.54 73.50 118934200 9.90
2005-12-20 71.63 72.38 71.12 72.11 119777000 9.72
2005-12-19 71.11 72.60 71.04 71.38 132323800 9.62
2005-12-16 72.14 72.30 71.06 71.11 167792800 9.58
2005-12-15 72.68 72.86 71.35 72.18 140290500 9.73
2005-12-14 72.53 73.30 70.27 72.01 362679100 9.70
2005-12-13 74.85 75.46 74.21 74.98 123454100 10.10
2005-12-12 74.87 75.35 74.56 74.91 131248600 10.09
2005-12-09 74.21 74.59 73.35 74.33 138850600 10.02
2005-12-08 73.20 74.17 72.60 74.08 197619800 9.98
2005-12-07 74.23 74.46 73.12 73.95 169866200 9.96
2005-12-06 73.93 74.83 73.35 74.05 214257400 9.98
2005-12-05 71.95 72.53 71.49 71.82 145917800 9.68
2005-12-02 72.27 72.74 70.70 72.63 223940500 9.79
2005-12-01 68.95 71.73 68.81 71.60 203223300 9.65
2005-11-30 68.43 68.85 67.52 67.82 148918700 9.14
2005-11-29 69.99 70.30 67.35 68.10 222858300 9.18
2005-11-28 70.72 71.07 69.07 69.66 254629900 9.39
2005-11-25 67.66 69.54 67.50 69.34 98753200 9.34
2005-11-23 66.88 67.98 66.69 67.11 121463300 9.04
2005-11-22 64.84 66.76 64.52 66.52 135070600 8.96
2005-11-21 64.82 65.19 63.72 64.96 127927800 8.75
2005-11-18 65.31 65.43 64.37 64.56 131240200 8.70
2005-11-17 65.59 65.88 64.25 64.52 169051400 8.69
2005-11-16 63.15 65.06 63.09 64.95 196128800 8.75
2005-11-15 61.60 63.08 61.46 62.28 134210300 8.39
2005-11-14 61.54 61.98 60.91 61.45 92483300 8.28
2005-11-11 61.54 62.11 61.34 61.54 106362200 8.29
2005-11-10 60.64 61.20 59.01 61.18 166336100 8.24
2005-11-09 60.00 61.21 60.00 60.11 138232500 8.10
2005-11-08 59.95 60.38 59.10 59.90 118441400 8.07
2005-11-07 60.85 61.67 60.14 60.23 159707800 8.12
2005-11-04 60.35 61.24 59.62 61.15 219508800 8.24
2005-11-03 60.26 62.32 60.07 61.85 221095700 8.33
2005-11-02 57.72 60.00 57.60 59.95 214265100 8.08
2005-11-01 57.24 58.14 56.87 57.50 187421500 7.75
2005-10-31 55.20 57.98 54.75 57.59 235211200 7.76
2005-10-28 56.04 56.43 54.17 54.47 192446800 7.34
2005-10-27 56.99 57.01 55.41 55.41 102885300 7.47
2005-10-26 56.28 57.56 55.92 57.03 157898300 7.68
2005-10-25 56.40 56.85 55.69 56.10 116281900 7.56
2005-10-24 55.25 56.79 55.09 56.79 152438300 7.65
2005-10-21 56.84 56.98 55.36 55.66 199181500 7.50
2005-10-20 54.47 56.50 54.35 56.14 339440500 7.56
2005-10-19 52.07 54.96 51.21 54.94 252170800 7.40
2005-10-18 53.25 53.95 52.20 52.21 152397000 7.04
2005-10-17 53.98 54.23 52.68 53.44 154208600 7.20
2005-10-14 54.03 54.35 52.79 54.00 258888000 7.28
2005-10-13 49.44 53.95 49.27 53.74 466393900 7.24
2005-10-12 48.65 50.30 47.87 49.25 674371600 6.64
2005-10-11 51.23 51.87 50.40 51.59 306471200 6.95
2005-10-10 51.76 51.91 50.28 50.37 126876400 6.79
2005-10-07 51.72 51.93 50.55 51.30 169470700 6.91
2005-10-06 53.20 53.49 50.87 51.70 189384300 6.97
2005-10-05 54.33 54.36 52.75 52.78 152692400 7.11
2005-10-04 54.95 55.35 53.64 53.75 134864800 7.24
2005-10-03 54.16 54.54 53.68 54.44 126888300 7.34
2005-09-30 52.33 53.65 51.88 53.61 132908300 7.22
2005-09-29 51.23 52.59 50.81 52.34 159211500 7.05
2005-09-28 53.07 53.11 50.59 51.08 281386000 6.88
2005-09-27 53.92 54.24 53.43 53.44 85425900 7.20
2005-09-26 54.03 54.56 53.32 53.84 136640700 7.25
2005-09-23 52.10 53.50 51.84 53.20 139614300 7.17
2005-09-22 51.88 52.47 51.32 51.90 115931900 6.99
2005-09-21 52.96 53.05 51.86 52.11 108686900 7.02
2005-09-20 52.99 53.81 52.92 53.19 204957200 7.17
2005-09-19 51.05 52.89 51.05 52.64 195932800 7.09
2005-09-16 50.23 51.21 49.95 51.21 147751100 6.90
2005-09-15 50.00 50.18 49.33 49.87 103789000 6.72
2005-09-14 51.06 51.19 49.46 49.61 118606600 6.68
2005-09-13 51.02 51.29 50.32 50.82 123221000 6.85
2005-09-12 51.10 51.63 50.58 51.40 113199100 6.93
2005-09-09 50.07 51.35 49.79 51.31 153910400 6.91
2005-09-08 49.35 50.12 49.14 49.78 175660100 6.71
2005-09-07 49.05 49.40 47.92 48.68 240768500 6.56
2005-09-06 46.70 48.88 46.55 48.80 204654800 6.58
2005-09-02 46.30 46.80 46.12 46.22 55594700 6.23
2005-09-01 47.00 47.17 46.09 46.26 89091800 6.23
2005-08-31 46.86 47.03 46.27 46.89 100739100 6.32
2005-08-30 45.99 46.79 45.92 46.57 129690400 6.28
2005-08-29 45.27 46.03 45.26 45.84 64073800 6.18
2005-08-26 46.12 46.34 45.36 45.74 65264500 6.16
2005-08-25 46.12 46.49 45.81 46.06 69063400 6.21
2005-08-24 45.60 47.12 45.59 45.77 143017700 6.17
2005-08-23 45.85 46.10 45.32 45.74 73901100 6.16
2005-08-22 46.15 46.75 45.26 45.87 96933200 6.18
2005-08-19 46.28 46.70 45.77 45.83 94142300 6.18
2005-08-18 46.91 47.00 45.75 46.30 110639900 6.24
2005-08-17 46.40 47.44 46.37 47.15 124931100 6.35
2005-08-16 47.39 47.50 46.21 46.25 134405600 6.23
2005-08-15 46.48 48.33 46.45 47.68 271681900 6.42
2005-08-12 43.46 46.22 43.36 46.10 229009200 6.21
2005-08-11 43.39 44.12 43.25 44.00 67995900 5.93
2005-08-10 44.00 44.39 43.31 43.38 90236300 5.85
2005-08-09 42.93 43.89 42.91 43.82 95209800 5.90
2005-08-08 43.00 43.25 42.61 42.65 44095800 5.75
2005-08-05 42.49 43.36 42.02 42.99 60482800 5.79
2005-08-04 42.89 43.00 42.29 42.71 67326000 5.76
2005-08-03 43.19 43.31 42.77 43.22 64580600 5.82
2005-08-02 42.89 43.50 42.61 43.19 74218900 5.82
2005-08-01 42.57 43.08 42.08 42.75 78562400 5.76
2005-07-29 43.56 44.38 42.26 42.65 140520100 5.75
2005-07-28 43.85 44.00 43.30 43.80 62827800 5.90
2005-07-27 43.83 44.07 42.67 43.99 70937300 5.93
2005-07-26 44.01 44.11 43.36 43.63 67148200 5.88
2005-07-25 43.99 44.28 43.73 43.81 73656800 5.90
2005-07-22 43.44 44.00 43.39 44.00 75276600 5.93
2005-07-21 43.70 44.04 42.90 43.29 101066000 5.83
2005-07-20 42.86 43.80 42.65 43.63 113348900 5.88
2005-07-19 41.52 43.23 41.07 43.19 167765500 5.82
2005-07-18 41.41 42.10 41.37 41.49 146574400 5.59
2005-07-15 40.97 41.57 40.46 41.55 171920700 5.60
2005-07-14 40.79 42.01 40.23 40.75 524015100 5.49
2005-07-13 38.29 38.50 37.90 38.35 171208800 5.17
2005-07-12 38.23 38.40 37.91 38.24 96759600 5.15
2005-07-11 38.37 38.65 37.78 38.10 97197100 5.13
2005-07-08 37.87 38.28 37.47 38.25 72683800 5.15
2005-07-07 36.81 37.76 36.80 37.63 95930800 5.07
2005-07-06 37.71 38.16 37.20 37.39 98656600 5.04
2005-07-05 36.55 38.15 36.50 37.98 113567300 5.12
2005-07-01 36.83 36.97 36.29 36.50 62500200 4.92
2005-06-30 36.61 37.16 36.31 36.81 104597500 4.96
2005-06-29 37.23 37.29 36.12 36.37 112089600 4.90
2005-06-28 37.49 37.59 37.17 37.31 87574900 5.03
2005-06-27 36.84 38.10 36.68 37.10 150042900 5.00
2005-06-24 39.09 39.12 37.68 37.76 102677400 5.09
2005-06-23 38.83 39.78 38.65 38.89 168563500 5.24
2005-06-22 38.26 38.60 38.14 38.55 106231300 5.19
2005-06-21 37.72 38.19 37.38 37.86 92631700 5.10
2005-06-20 37.85 38.09 37.45 37.61 80929100 5.07
2005-06-17 38.47 38.54 37.83 38.31 149031400 5.16
2005-06-16 37.19 38.08 36.82 37.98 136918600 5.12
2005-06-15 36.87 37.30 36.30 37.13 140835800 5.00
2005-06-14 35.92 36.15 35.75 36.00 86961700 4.85
2005-06-13 35.89 36.61 35.82 35.90 108943100 4.84
2005-06-10 37.40 37.40 35.52 35.81 169733200 4.83
2005-06-09 37.00 37.94 36.82 37.65 97563900 5.07
2005-06-08 36.63 37.25 36.57 36.92 101001600 4.98
2005-06-07 37.60 37.73 36.45 36.54 186316200 4.92
2005-06-06 38.33 38.63 37.56 37.92 202991600 5.11
2005-06-03 38.16 38.58 37.77 38.24 239217300 5.15
2005-06-02 40.05 40.32 39.60 40.04 93493400 5.40
2005-06-01 39.89 40.76 39.86 40.30 113453200 5.43
2005-05-31 40.66 40.74 39.58 39.76 101051300 5.36
2005-05-27 40.64 40.79 40.01 40.56 79002000 5.47
2005-05-26 39.94 40.94 39.94 40.74 131380200 5.49
2005-05-25 39.50 39.95 39.32 39.78 99001700 5.36
2005-05-24 39.45 39.99 39.03 39.70 148365000 5.35
2005-05-23 37.85 39.90 37.85 39.76 260643600 5.36
2005-05-20 37.25 37.65 37.19 37.55 113162700 5.06
2005-05-19 35.78 37.68 35.78 37.55 198290400 5.06
2005-05-18 35.45 37.56 34.99 35.84 159180700 4.83
2005-05-17 35.14 35.46 34.54 35.36 147086100 4.76
2005-05-16 34.56 35.70 34.53 35.55 118573700 4.79
2005-05-13 34.20 35.23 34.07 34.77 175678300 4.69
2005-05-12 35.42 35.59 34.00 34.13 242560500 4.60
2005-05-11 35.20 35.67 33.11 35.61 510495300 4.80
2005-05-10 36.75 37.25 36.33 36.42 110065900 4.91
2005-05-09 37.28 37.45 36.75 36.97 88923800 4.98
2005-05-06 36.89 37.33 36.79 37.24 81561900 5.02
2005-05-05 37.25 37.27 36.47 36.68 96841500 4.94
2005-05-04 36.11 37.20 36.10 37.15 112044100 5.01
2005-05-03 36.40 36.74 36.03 36.21 124184900 4.88
2005-05-02 36.21 36.65 36.02 36.43 116480000 4.91
2005-04-29 36.15 36.23 35.22 36.06 167907600 4.86
2005-04-28 36.29 36.34 35.24 35.54 143776500 4.79
2005-04-27 35.89 36.36 35.51 35.95 153472200 4.84
2005-04-26 36.78 37.51 36.12 36.19 202626900 4.88
2005-04-25 36.49 37.02 36.11 36.98 186615100 4.98
2005-04-22 36.84 37.00 34.90 35.50 209782300 4.78
2005-04-21 36.40 37.21 35.90 37.18 189898100 5.01
2005-04-20 37.66 37.74 35.44 35.51 236282900 4.79
2005-04-19 36.60 37.44 35.87 37.09 270410700 5.00
2005-04-18 35.00 36.30 34.00 35.62 331794400 4.80
2005-04-15 36.62 37.25 35.28 35.35 432021800 4.76
2005-04-14 38.81 39.56 36.84 37.26 688298100 5.02
2005-04-13 42.95 42.99 40.39 41.04 342986700 5.53
2005-04-12 42.49 43.19 42.01 42.66 245265300 5.75
2005-04-11 44.15 44.25 41.91 41.92 205415700 5.65
2005-04-08 43.70 44.45 43.54 43.74 162487500 5.89
2005-04-07 42.33 43.75 42.25 43.56 126746900 5.87
2005-04-06 42.40 42.81 42.15 42.33 103706400 5.70
2005-04-05 41.22 42.24 41.09 41.89 139059900 5.64
2005-04-04 40.99 41.31 40.16 41.09 145003600 5.54
2005-04-01 42.09 42.18 40.57 40.89 160321000 5.51
2005-03-31 42.45 42.52 41.59 41.67 159033700 5.62
2005-03-30 42.07 42.80 41.82 42.80 98739900 5.77
2005-03-29 42.56 42.83 41.50 41.75 115339000 5.63
2005-03-28 42.75 42.96 42.47 42.53 68852700 5.73
2005-03-24 42.91 43.00 42.50 42.50 88176200 5.73
2005-03-23 42.45 43.40 42.02 42.55 152455800 5.73
2005-03-22 43.71 43.96 42.68 42.83 137853800 5.77
2005-03-21 43.29 43.97 42.86 43.70 135282000 5.89
2005-03-18 43.33 43.44 42.50 42.96 235037600 5.79
2005-03-17 41.53 42.88 41.32 42.25 200480000 5.69
2005-03-16 41.21 42.31 40.78 41.18 174453300 5.55
2005-03-15 40.64 41.14 40.25 40.96 127152200 5.52
2005-03-14 40.52 40.79 39.52 40.32 151346300 5.43
2005-03-11 40.21 40.59 39.80 40.27 158207700 5.43
2005-03-10 39.53 40.26 39.10 39.83 194277300 5.37
2005-03-09 39.64 40.28 38.83 39.35 330616300 5.30
2005-03-08 41.90 42.16 40.10 40.53 255362800 5.46
2005-03-07 42.80 43.25 42.35 42.75 112658000 5.76
2005-03-04 42.76 43.01 41.85 42.81 189154700 5.77
2005-03-03 44.37 44.41 41.22 41.79 352913400 5.63
2005-03-02 44.25 44.89 44.08 44.12 114540300 5.95
2005-03-01 44.99 45.11 44.16 44.50 117047000 6.00
2005-02-28 44.68 45.14 43.96 44.86 162902600 6.04
2005-02-25 89.62 89.91 88.19 88.99 228877600 6.00
2005-02-24 88.48 89.31 87.73 88.93 379757000 5.99
2005-02-23 86.72 88.45 85.55 88.23 336295400 5.94
2005-02-22 86.30 88.30 85.29 85.29 304823400 5.75
2005-02-18 87.74 87.86 86.25 86.81 290813600 5.85
2005-02-17 90.65 90.88 87.45 87.81 379618400 5.92
2005-02-16 88.15 90.20 87.35 90.13 409810800 6.07
2005-02-15 86.66 89.08 86.00 88.41 578054400 5.96
2005-02-14 82.73 84.79 82.05 84.63 317865800 5.70
2005-02-11 79.86 81.76 78.94 81.21 300263600 5.47
2005-02-10 78.72 79.28 76.66 78.36 273254800 5.28
2005-02-09 81.04 81.99 78.10 78.74 297864000 5.31
2005-02-08 79.07 81.38 78.79 80.90 222504800 5.45
2005-02-07 78.93 79.35 77.50 78.94 131114200 5.32
2005-02-04 77.87 78.93 77.53 78.84 140889000 5.31
2005-02-03 79.10 79.43 77.33 77.81 182912800 5.24
2005-02-02 77.95 79.91 77.69 79.63 255015600 5.37
2005-02-01 77.05 77.77 76.58 77.53 169598800 5.22
2005-01-31 74.58 77.89 74.51 76.90 420274400 5.18
2005-01-28 72.62 73.98 72.44 73.98 200403000 4.98
2005-01-27 72.16 72.92 71.55 72.64 124056800 4.89
2005-01-26 72.66 72.75 71.22 72.25 184874200 4.87
2005-01-25 71.37 72.84 70.94 72.05 242307800 4.85
2005-01-24 70.98 71.78 70.55 70.76 210407400 4.77
2005-01-21 71.31 71.60 70.00 70.49 227833200 4.75
2005-01-20 69.65 71.27 69.47 70.46 228730600 4.75
2005-01-19 70.49 71.46 69.75 69.88 187973800 4.71
2005-01-18 69.85 70.70 67.75 70.65 251615000 4.76
2005-01-14 70.25 71.72 69.19 70.20 442685600 4.73
2005-01-13 73.71 74.42 69.73 69.80 791179200 4.70
2005-01-12 65.45 65.90 63.30 65.46 479925600 4.41
2005-01-11 68.25 69.15 64.14 64.56 652906800 4.35
2005-01-10 69.83 70.70 67.88 68.96 431327400 4.65
2005-01-07 65.00 69.63 64.75 69.25 556862600 4.67
2005-01-06 64.67 64.91 63.33 64.55 176388800 4.35
2005-01-05 64.46 65.25 64.05 64.50 170108400 4.35
2005-01-04 63.79 65.47 62.