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?
logstash example
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 62.97 63.94 274202600 4.31
2005-01-03 64.78 65.11 62.60 63.29 172998000 4.26
2004-12-31 64.89 65.00