Skip to content

Instantly share code, notes, and snippets.

@ifmihai

ifmihai/README.md

Created August 27, 2015 07:31
Show Gist options
  • Save ifmihai/83cbda4b330fd17e45d3 to your computer and use it in GitHub Desktop.
Save ifmihai/83cbda4b330fd17e45d3 to your computer and use it in GitHub Desktop.
Download ZIP
YAHOO HK 0293
Raw
README.md

README is empty

Raw
current.csv
Date Open High Low Close Volume Adjusted Close
2015-08-21 14.32 14.84 14.32 14.74 10960300 14.48
2015-08-20 15 15.04 14.16 14.88 22422300 14.618
2015-08-19 16.62 16.68 15.26 15.38 15407300 15.109
2015-08-18 17.38 17.38 16.6 16.66 4450300 16.366
2015-08-17 16.98 17.2 16.8 16.96 3623100 16.661
2015-08-14 17.24 17.56 16.92 16.98 6060700 16.68
2015-08-13 17.74 17.98 17.14 17.3 6826000 16.995
2015-08-12 18.5 18.5 17.94 18.06 3788200 17.741
2015-08-11 18.9 18.9 18.24 18.3 2615400 17.977
2015-08-10 18.6 18.86 18.2 18.68 1583500 18.351
2015-08-07 18.18 18.78 18.18 18.76 2580800 18.429
2015-08-06 18.3 18.6 18.1 18.4 2293800 18.075
2015-08-05 19 19.04 18.18 18.3 3450700 17.977
2015-08-04 18.2 18.52 18.12 18.46 5895200 18.134
2015-08-03 18.44 18.54 18.18 18.26 2261100 17.938
2015-07-31 19.08 19.08 18.2 18.34 4949100 18.016
2015-07-30 18.84 19.22 18.62 18.7 3360400 18.37
2015-07-29 19.04 19.1 18.78 18.8 2571300 18.468
2015-07-28 18.8 19.66 18.8 18.92 4867400 18.586
2015-07-27 19 19.28 18.8 19 2037100 18.665
2015-07-24 19.62 19.62 19.06 19.4 1493000 19.058
2015-07-23 19.28 19.52 19.1 19.42 1186000 19.077
2015-07-22 19.36 19.62 19.04 19.12 2417800 18.783
2015-07-21 19.58 19.7 19.2 19.68 1815200 19.333
2015-07-20 19.08 19.64 19.08 19.56 944900 19.215
2015-07-17 19.04 19.5 19.04 19.46 2695000 19.117
2015-07-16 18.74 19.3 18.74 19.18 2433500 18.842
2015-07-15 19.2 19.2 18.68 18.9 2736300 18.567
2015-07-14 19.14 19.14 18.52 19.12 3802600 18.783
2015-07-13 18.2 19.16 18.2 18.98 3008900 18.645
2015-07-10 18.1 18.98 18.1 18.74 3656700 18.409
2015-07-09 18.02 19 17.9 18.82 4712000 18.488
2015-07-08 19.44 19.44 17.82 18.26 10468400 17.938
2015-07-07 19.3 19.72 19 19.56 5545100 19.215
2015-07-06 19.22 19.78 18.6 19.3 5242800 18.96
2015-07-03 19.64 19.8 19.26 19.48 5243300 19.136
2015-07-02 19.2 19.62 19.16 19.58 3926900 19.235
2015-07-01 19.06 19.06 19.06 19.06 0 18.724
2015-06-30 19.2 19.38 18.92 19.06 4161200 18.724
2015-06-29 19.48 19.6 18.8 19.26 5057700 18.92
2015-06-26 20.4 20.4 19.3 19.48 5514200 19.136
2015-06-25 19.82 20.15 19.76 19.92 2894400 19.569
2015-06-24 19.84 20.1 19.84 20 1896100 19.647
2015-06-23 19.98 20.15 19.72 19.98 4508300 19.628
2015-06-22 19.14 19.7 19.12 19.66 2685300 19.313
2015-06-19 19.5 19.5 19.2 19.28 3998300 18.94
2015-06-18 19.2 19.34 18.88 19.14 3376400 18.802
2015-06-17 19.24 19.24 18.58 18.98 6899200 18.645
2015-06-16 18.82 18.82 18.32 18.56 6428800 18.233
2015-06-15 18.58 19.14 18.5 18.82 5899900 18.488
2015-06-12 18.42 18.66 18.32 18.48 5000300 18.154
2015-06-11 18.8 18.96 18.5 18.56 3778200 18.233
2015-06-10 19.4 19.44 18.36 18.62 13123700 18.292
2015-06-09 19.14 19.18 18.86 18.92 3758100 18.586
2015-06-08 19.2 19.34 19.02 19.06 5250500 18.724
2015-06-05 19.76 19.76 19.48 19.56 4485400 19.215
2015-06-04 19.5 19.76 19.1 19.28 5971300 18.94
2015-06-03 19.74 19.74 19.24 19.6 4220500 19.254
2015-06-02 19.38 19.8 19.38 19.52 3737000 19.176
2015-06-01 19.42 19.84 19 19.58 5790500 19.235
2015-05-29 20.5 20.5 19.84 19.86 4358100 19.51
2015-05-28 20.6 20.75 19.98 20.3 7387300 19.942
2015-05-27 20.8 20.8 20.15 20.6 4519700 20.237
2015-05-26 20.45 20.7 20.2 20.55 15545700 20.188
2015-05-25 20.3 20.3 20.3 20.3 0 19.942
2015-05-22 19.96 20.4 19.84 20.3 6697400 19.942
2015-05-21 19.86 19.96 19.68 19.92 2623600 19.569
2015-05-20 19.86 19.92 19.7 19.84 3591400 19.49
2015-05-19 19.9 19.9 19.6 19.8 2849800 19.451
2015-05-18 19.92 19.94 19.48 19.82 2362800 19.47
2015-05-15 19.66 20.1 19.66 19.96 4413700 19.608
2015-05-14 19.3 19.86 19.16 19.82 3142200 19.47
2015-05-13 19.04 19.58 19.04 19.4 4048800 19.058
2015-05-12 19.48 19.72 19.28 19.42 4397900 19.077
2015-05-11 20 20 19.18 19.26 3380600 18.92
2015-05-08 19.12 19.8 19.12 19.56 4731100 19.215
2015-05-07 19.46 19.46 18.62 18.9 7225600 18.567
2015-05-06 18.88 19.26 18.82 19.02 3177700 18.685
2015-05-05 19.2 19.84 18.94 19.28 3809400 18.94
2015-05-04 20 20.1 19.56 19.58 3166700 19.235
2015-05-01 19.98 19.98 19.98 19.98 0 19.628
2015-04-30 20.1 20.15 19.86 19.98 2887800 19.628
2015-04-29 20.45 20.45 19.86 19.94 3019100 19.588
2015-04-28 20.4 20.5 19.9 20 4283600 19.647
2015-04-27 20 20.5 19.88 20.45 3479000 20.089
2015-04-24 19.9 20.25 19.86 20.2 5455700 19.844
2015-04-23 19.9 20.1 19.74 20 6664600 19.647
2015-04-22 19.8 20 19.5 19.98 5222700 19.628
2015-04-21 19.56 19.58 19.26 19.52 2683100 19.176
2015-04-20 19.22 19.68 19.08 19.36 5353400 19.019
2015-04-17 19.18 19.58 19.1 19.58 5708700 19.235
2015-04-16 19.44 19.44 18.88 19.32 7031600 18.979
2015-04-15 19.8 19.8 19.18 19.6 6129200 19.254
2015-04-14 18.96 19.5 18.72 19.4 3991000 19.058
2015-04-13 19.48 19.7 19.32 19.44 6086500 19.097
2015-04-10 19.3 19.46 19 19.34 6328300 18.999
2015-04-09 18.84 19.48 18.6 19.22 9653000 18.881
2015-04-08 18.6 18.88 18.36 18.84 9491500 18.508
2015-04-07 18.56 18.56 18.56 18.56 0 17.977
2015-04-06 18.56 18.56 18.56 18.56 0 17.977
2015-04-03 18.56 18.56 18.56 18.56 0 17.977
2015-04-02 18.48 18.6 18.32 18.56 5302200 17.977
2015-04-01 17.94 18.6 17.92 18.54 7919800 17.958
2015-03-31 17.82 18 17.76 17.94 2892700 17.377
2015-03-30 17.56 18.14 17.56 17.78 5938600 17.222
2015-03-27 17.8 17.8 17.54 17.74 1553800 17.183
2015-03-26 17.66 17.78 17.46 17.6 2700200 17.047
2015-03-25 17.82 17.82 17.62 17.68 1760500 17.125
2015-03-24 17.5 17.8 17.5 17.76 2645900 17.202
2015-03-23 17.72 17.78 17.54 17.58 2268900 17.028
2015-03-20 17.1 17.9 16.98 17.6 7134100 17.047
2015-03-19 16.9 17.16 16.8 17.08 3236800 16.544
2015-03-18 17 17.2 16.78 16.94 3348500 16.408
2015-03-17 16.7 17.28 16.7 17.04 5859600 16.505
2015-03-16 16.72 16.76 16.52 16.68 1617600 16.156
2015-03-13 16.62 16.62 16.36 16.6 2379600 16.079
2015-03-12 16.32 16.66 16.32 16.48 1595200 15.963
2015-03-11 16.24 16.48 16.24 16.38 2524800 15.866
2015-03-10 16.44 16.56 16.3 16.34 2784200 15.827
2015-03-09 16.58 16.62 16.24 16.38 3812200 15.866
2015-03-06 16.64 16.76 16.58 16.66 3080700 16.137
2015-03-05 17 17.04 16.64 16.74 3574500 16.214
2015-03-04 17.2 17.24 17 17.06 2032500 16.524
2015-03-03 17.34 17.44 17.2 17.22 1151100 16.679
2015-03-02 17.5 17.5 17.18 17.34 1735700 16.796
2015-02-27 17.4 17.52 17.3 17.4 3019200 16.854
2015-02-26 17.34 17.46 17.14 17.32 2224700 16.776
2015-02-25 17.06 17.38 16.96 17.16 1878000 16.621
2015-02-24 17.02 17.1 16.94 17.08 2314400 16.544
2015-02-23 17.16 17.16 17 17.04 2910300 16.505
2015-02-20 17.18 17.18 17.18 17.18 0 16.641
2015-02-19 17.18 17.18 17.18 17.18 0 16.641
2015-02-18 17.16 17.24 17.1 17.18 1541600 16.641
2015-02-17 17.02 17.16 17.02 17.12 1309900 16.582
2015-02-16 17.06 17.3 17.02 17.08 1627400 16.544
2015-02-13 17.12 17.26 17.06 17.2 1909500 16.66
2015-02-12 17.62 17.62 17.1 17.1 3065500 16.563
2015-02-11 17.3 17.48 17.2 17.44 3520300 16.892
2015-02-10 17.2 17.2 16.88 17.12 3148600 16.582
2015-02-09 17.22 17.4 17.08 17.1 2562400 16.563
2015-02-06 17.58 17.58 17.26 17.36 3037700 16.815
2015-02-05 17.28 17.66 17.28 17.44 2719000 16.892
2015-02-04 17.26 17.42 17.02 17.38 2640100 16.834
2015-02-03 17.9 18.04 17.32 17.32 6610900 16.776
2015-02-02 18.12 18.28 17.8 17.98 2005100 17.415
2015-01-30 18.02 18.18 18 18.1 5707300 17.532
2015-01-29 17.9 18.1 17.9 18 3070100 17.435
2015-01-28 17.9 18.04 17.8 17.96 2382500 17.396
2015-01-27 18.28 18.28 17.82 17.92 2349200 17.357
2015-01-26 18.28 18.28 18.08 18.12 4092400 17.551
2015-01-23 17.42 18.3 17.24 18.28 15175800 17.706
2015-01-22 17.42 17.46 17.24 17.26 4835000 16.718
2015-01-21 17.08 17.32 17.06 17.2 3550400 16.66
2015-01-20 17 17 16.8 16.96 2336600 16.427
2015-01-19 17.4 17.4 16.7 16.92 5555500 16.389
2015-01-16 17.38 17.56 17.38 17.4 3760200 16.854
2015-01-15 17.74 17.74 17.56 17.66 2018100 17.105
2015-01-14 17.8 17.8 17.36 17.74 5636000 17.183
2015-01-13 17.5 17.64 17.34 17.54 4448200 16.989
2015-01-12 17.48 17.6 17.3 17.48 3054000 16.931
2015-01-09 17.5 17.88 17.36 17.68 12974000 17.125
2015-01-08 17.06 17.28 16.94 17.18 16887000 16.641
2015-01-07 16.32 17.2 16.32 16.96 12965200 16.427
2015-01-06 16.5 16.66 16.22 16.34 7842400 15.827
2015-01-05 16.86 16.9 16.3 16.32 5969600 15.808
2015-01-02 16.86 16.9 16.76 16.88 1007800 16.35
2015-01-01 16.9 16.9 16.9 16.9 0 16.369
2014-12-31 16.7 16.92 16.68 16.9 1801700 16.369
2014-12-30 16.84 16.94 16.7 16.8 1814500 16.272
2014-12-29 16.7 16.86 16.68 16.7 2350600 16.176
2014-12-26 16.68 16.68 16.68 16.68 0 16.156
2014-12-25 16.68 16.68 16.68 16.68 0 16.156
2014-12-24 16.62 16.8 16.56 16.68 1484800 16.156
2014-12-23 16.68 16.84 16.56 16.66 2680500 16.137
2014-12-22 16.74 16.86 16.62 16.84 2421600 16.311
2014-12-19 16.56 16.8 16.42 16.62 7242900 16.098
2014-12-18 16.5 16.96 16.5 16.8 4759500 16.272
2014-12-17 17.1 17.12 16.76 16.84 12314100 16.311
2014-12-16 17.38 17.48 17.14 17.18 5238200 16.641
2014-12-15 17.6 17.6 17.2 17.26 2697100 16.718
2014-12-12 17.6 17.76 17.26 17.36 4177700 16.815
2014-12-11 17.4 17.66 17.32 17.58 4607000 17.028
2014-12-10 17.5 17.5 17.06 17.24 2639300 16.699
2014-12-09 17.68 17.68 17.4 17.54 6707200 16.989
2014-12-08 17.4 17.78 17.2 17.24 6143000 16.699
2014-12-05 17.4 17.86 17.06 17.1 7391500 16.563
2014-12-04 18 18 17.26 17.68 13383000 17.125
2014-12-03 17.32 17.9 17.32 17.4 9871900 16.854
2014-12-02 17.7 17.7 17.02 17.4 12534000 16.854
2014-12-01 17.32 17.9 17.22 17.66 21724200 17.105
2014-11-28 17.06 17.68 16.82 17.08 19798000 16.544
2014-11-27 16.1 16.34 16.1 16.26 5520300 15.749
2014-11-26 15.94 16.08 15.9 16.06 4347600 15.556
2014-11-25 15.8 15.92 15.5 15.88 5247200 15.381
2014-11-24 15.52 15.86 15.52 15.8 4149100 15.304
2014-11-21 15.06 15.46 15.06 15.38 3460300 14.897
2014-11-20 15.04 15.3 15.04 15.18 3556700 14.703
2014-11-19 15.34 15.5 15.2 15.3 3752900 14.82
2014-11-18 15.7 15.7 15.3 15.34 3454000 14.858
2014-11-17 15.7 15.8 15.54 15.58 5861700 15.091
2014-11-14 15.72 15.72 15.5 15.68 3365600 15.188
2014-11-13 15.3 15.76 15.28 15.72 9239400 15.226
2014-11-12 15.26 15.36 15.12 15.28 4067700 14.8
2014-11-11 14.8 15.18 14.78 15.16 10038200 14.684
2014-11-10 14.92 14.94 14.7 14.78 5145000 14.316
2014-11-07 14.74 14.8 14.64 14.76 3717500 14.297
2014-11-06 14.68 14.8 14.68 14.76 4694400 14.297
2014-11-05 14.7 14.72 14.62 14.7 4274900 14.238
2014-11-04 14.56 14.7 14.56 14.68 4786100 14.219
2014-11-03 14.52 14.7 14.42 14.6 3723000 14.142
2014-10-31 14.44 14.56 14.32 14.54 2632300 14.083
2014-10-30 14.4 14.5 14.3 14.38 1849300 13.928
2014-10-29 14.4 14.46 14.14 14.42 3594000 13.967
2014-10-28 14.16 14.36 14.14 14.34 3240900 13.89
2014-10-27 14.2 14.2 14.08 14.12 1573700 13.677
2014-10-24 14.02 14.1 13.88 14.04 2967900 13.599
2014-10-23 14.2 14.28 14.06 14.16 1899300 13.715
2014-10-22 13.8 14.3 13.8 14.2 4793700 13.754
2014-10-21 13.8 13.9 13.72 13.78 5269400 13.347
2014-10-20 13.78 13.96 13.78 13.8 4453300 13.367
2014-10-17 13.88 13.9 13.56 13.7 8368100 13.27
2014-10-16 14 14 13.82 13.88 3858600 13.444
2014-10-15 13.96 14.1 13.92 13.98 8689400 13.541
2014-10-14 14.2 14.2 13.9 13.9 9731200 13.464
2014-10-13 14.3 14.34 14.02 14.18 7751700 13.735
2014-10-10 14.56 14.56 14.28 14.38 5921000 13.928
2014-10-09 14.56 14.66 14.5 14.6 2380300 14.142
2014-10-08 14.4 14.68 14.38 14.54 2680000 14.083
2014-10-07 14.2 14.64 14.2 14.64 3758400 14.18
2014-10-06 14.3 14.5 14.2 14.46 2371100 14.006
2014-10-03 14.02 14.4 14 14.38 6031100 13.928
2014-10-02 14.3 14.3 14.3 14.3 0 13.851
2014-10-01 14.3 14.3 14.3 14.3 0 13.851
2014-09-30 14.3 14.38 14.2 14.3 8086500 13.851
2014-09-29 14.46 14.46 14.26 14.38 9467000 13.928
2014-09-26 14.56 14.6 14.46 14.5 2074500 14.045
2014-09-25 14.52 14.58 14.42 14.52 2302500 14.064
2014-09-24 14.46 14.54 14.44 14.5 4549500 14.045
2014-09-23 14.66 14.7 14.44 14.5 2842300 14.045
2014-09-22 14.76 14.76 14.54 14.64 2498700 14.18
2014-09-19 14.84 14.84 14.6 14.76 3734000 14.297
2014-09-18 14.8 14.86 14.7 14.82 5220700 14.355
2014-09-17 14.56 14.84 14.56 14.82 8743100 14.355
2014-09-16 14.5 14.76 14.48 14.72 5033000 14.258
2014-09-15 14.32 14.56 14.3 14.5 3678500 14.045
2014-09-12 14.34 14.38 14.3 14.38 1246500 13.928
2014-09-11 14.3 14.46 14.3 14.38 3790000 13.928
2014-09-10 14.4 14.4 14.3 14.36 4341700 13.909
2014-09-09 14.36 14.36 14.36 14.36 0 13.909
2014-09-08 14.38 14.38 14.3 14.36 1768200 13.909
2014-09-05 14.34 14.4 14.3 14.36 3299400 13.909
2014-09-04 14.38 14.4 14.3 14.34 4421200 13.89
2014-09-03 14.26 14.4 14.18 14.3 9171700 13.851
2014-09-02 14.3 14.36 14.26 14.32 3496100 13.773
2014-09-01 14.3 14.5 14.2 14.26 6266100 13.716
2014-08-29 14.52 14.6 14.38 14.4 4261100 13.85
2014-08-28 14.68 14.68 14.5 14.52 6266200 13.966
2014-08-27 14.72 14.72 14.62 14.68 2863900 14.12
2014-08-26 14.82 14.9 14.72 14.72 3256600 14.158
2014-08-25 14.78 14.88 14.68 14.78 2968500 14.216
2014-08-22 14.78 14.96 14.62 14.78 4202800 14.216
2014-08-21 14.96 15.2 14.8 14.9 2643000 14.331
2014-08-20 14.96 15.1 14.84 14.94 4535800 14.37
2014-08-19 14.72 14.86 14.68 14.84 2789300 14.274
2014-08-18 14.72 14.88 14.7 14.86 1920000 14.293
2014-08-15 14.6 14.86 14.6 14.74 3127700 14.177
2014-08-14 14.7 14.74 14.6 14.66 5700100 14.101
2014-08-13 14.98 14.98 14.66 14.68 5625800 14.12
2014-08-12 14.84 14.94 14.84 14.94 1925000 14.37
2014-08-11 14.88 14.88 14.76 14.8 2091000 14.235
2014-08-08 14.68 14.84 14.62 14.76 5619700 14.197
2014-08-07 14.76 14.8 14.6 14.62 2405600 14.062
2014-08-06 14.78 14.78 14.58 14.62 2825000 14.062
2014-08-05 14.98 15.02 14.72 14.74 3736700 14.177
2014-08-04 14.64 15.1 14.64 14.96 5345800 14.389
2014-08-01 14.58 14.76 14.5 14.68 4211700 14.12
2014-07-31 14.56 14.76 14.48 14.72 6484400 14.158
2014-07-30 14.46 14.64 14.46 14.54 4578900 13.985
2014-07-29 14.5 14.6 14.44 14.46 3524200 13.908
2014-07-28 14.58 14.6 14.46 14.52 1551200 13.966
2014-07-25 14.68 14.68 14.46 14.62 988500 14.062
2014-07-24 14.62 14.72 14.56 14.68 4182800 14.12
2014-07-23 14.44 14.68 14.44 14.6 3750600 14.043
2014-07-22 14.38 14.46 14.36 14.38 2168900 13.831
2014-07-21 14.5 14.5 14.34 14.38 935500 13.831
2014-07-18 14.3 14.44 14.24 14.4 2571000 13.85
2014-07-17 14.5 14.52 14.44 14.48 2020500 13.927
2014-07-16 14.38 14.5 14.38 14.42 1961000 13.87
2014-07-15 14.32 14.46 14.3 14.38 4994500 13.831
2014-07-14 14.18 14.32 14.18 14.26 2001900 13.716
2014-07-11 14.16 14.26 14.14 14.22 2931000 13.677
2014-07-10 14.26 14.3 14.14 14.22 2967200 13.677
2014-07-09 14.5 14.52 14.22 14.24 3057200 13.697
2014-07-08 14.48 14.56 14.46 14.5 1496700 13.947
2014-07-07 14.58 14.6 14.48 14.5 2646500 13.947
2014-07-04 14.74 14.74 14.52 14.58 1150700 14.024
2014-07-03 14.64 14.78 14.62 14.68 1763700 14.12
2014-07-02 14.54 14.78 14 14.64 3519100 14.081
2014-07-01 14.48 14.48 14.48 14.48 0 13.927
2014-06-30 14.52 14.56 14.34 14.48 2704300 13.927
2014-06-27 14.34 14.48 14.32 14.46 7059200 13.908
2014-06-26 14.26 14.44 14.26 14.4 3189400 13.85
2014-06-25 14.26 14.48 14.22 14.26 2650800 13.716
2014-06-24 14.42 14.42 14.26 14.3 1701700 13.754
2014-06-23 14.42 14.5 14.2 14.26 3224000 13.716
2014-06-20 14.4 14.5 14.4 14.44 3039900 13.889
2014-06-19 14.5 14.64 14.34 14.46 2459100 13.908
2014-06-18 14.52 14.6 14.46 14.56 4005200 14.004
2014-06-17 14.38 14.54 14.38 14.48 2238600 13.927
2014-06-16 14.42 14.52 14.42 14.48 1911200 13.927
2014-06-13 14.48 14.56 14.36 14.52 3652900 13.966
2014-06-12 14.42 14.5 14.34 14.44 1873100 13.889
2014-06-11 14.4 14.56 14.4 14.52 2747500 13.966
2014-06-10 14.6 14.62 14.36 14.54 1809000 13.985
2014-06-09 14.34 14.56 14.34 14.5 1765500 13.947
2014-06-06 14.42 14.46 14.26 14.34 2683100 13.793
2014-06-05 14.4 14.46 14.32 14.38 1909700 13.831
2014-06-04 14.24 14.5 14.24 14.42 3922000 13.87
2014-06-03 14.2 14.42 14.14 14.24 6917900 13.697
2014-06-02 14.12 14.12 14.12 14.12 0 13.581
2014-05-30 14.5 14.54 14.1 14.12 11595000 13.581
2014-05-29 14.64 14.7 14.36 14.36 4807100 13.812
2014-05-28 14.74 14.84 14.6 14.72 2983000 14.158
2014-05-27 14.76 14.78 14.6 14.76 1252400 14.197
2014-05-26 14.76 14.78 14.62 14.68 1261000 14.12
2014-05-23 14.68 14.78 14.58 14.74 1223000 14.177
2014-05-22 14.52 14.78 14.52 14.68 1434100 14.12
2014-05-21 14.4 14.66 14.4 14.6 5572100 14.043
2014-05-20 14.58 14.8 14.5 14.52 7938000 13.966
2014-05-19 14.96 14.98 14.7 14.8 3241700 14.235
2014-05-16 15.08 15.1 14.92 14.94 4088800 14.37
2014-05-15 15.16 15.42 15 15.26 3578700 14.678
2014-05-14 15 15.28 14.94 15.18 2746000 14.601
2014-05-13 14.7 15.04 14.7 14.98 3808400 14.408
2014-05-12 14.48 14.76 14.3 14.66 4779000 14.101
2014-05-09 14.56 14.56 14.08 14.34 7638000 13.793
2014-05-08 14.4 14.64 14.4 14.6 7607400 14.043
2014-05-07 14.56 14.56 14.32 14.46 4457000 13.908
2014-05-06 14.56 14.56 14.56 14.56 0 14.004
2014-05-05 14.86 14.94 14.52 14.56 4413000 14.004
2014-05-02 14.64 14.98 14.6 14.94 2610000 14.37
2014-05-01 14.64 14.64 14.64 14.64 0 14.081
2014-04-30 14.66 14.72 14.52 14.64 3018000 14.081
2014-04-29 14.76 14.86 14.52 14.82 1779100 14.254
2014-04-28 14.82 14.9 14.72 14.76 1191400 14.197
2014-04-25 15.16 15.26 14.78 14.84 2575300 14.274
2014-04-24 14.86 15.18 14.86 15.14 2924000 14.562
2014-04-23 15.3 15.34 14.8 14.86 3146600 14.293
2014-04-22 15.06 15.26 14.9 14.9 1144700 14.331
2014-04-21 15.04 15.04 15.04 15.04 0 14.466
2014-04-18 15.04 15.04 15.04 15.04 0 14.466
2014-04-17 15.18 15.18 14.98 15.04 3166000 14.466
2014-04-16 15.2 15.26 15.08 15.16 2419000 14.581
2014-04-15 15.4 15.4 15.14 15.2 2121800 14.62
2014-04-14 15.54 15.56 15.24 15.4 2529900 14.812
2014-04-11 15.58 15.58 15.24 15.26 3080300 14.678
2014-04-10 15.26 15.54 15.18 15.5 8703500 14.908
2014-04-09 14.72 14.98 14.72 14.94 6366200 14.37
2014-04-08 14.3 14.76 14.28 14.72 6641500 14.158
2014-04-07 14.04 14.18 13.98 14.1 7383500 13.562
2014-04-04 14.06 14.36 13.92 14.12 8899000 13.581
2014-04-03 14.5 14.6 13.98 13.98 11160600 13.446
2014-04-02 14.6 14.68 14.4 14.48 3736100 13.927
2014-04-01 14.5 14.76 14.5 14.68 4674100 13.966
2014-03-31 14.66 14.66 14.44 14.46 4250900 13.757
2014-03-28 14.46 14.74 14.46 14.52 3786500 13.814
2014-03-27 15.04 15.18 14.72 14.74 6034600 14.023
2014-03-26 15.02 15.38 15.02 15.08 2588000 14.346
2014-03-25 15.36 15.36 15.1 15.26 1409000 14.518
2014-03-24 15.18 15.38 15 15.36 2468700 14.613
2014-03-21 15 15.26 15 15.1 2366300 14.365
2014-03-20 15.08 15.3 15.02 15.06 2017000 14.327
2014-03-19 14.94 15.46 14.94 15.3 5126000 14.556
2014-03-18 15.28 15.28 14.84 14.94 3297100 14.213
2014-03-17 15.18 15.32 14.8 14.92 3962000 14.194
2014-03-14 15.34 15.6 15.12 15.18 4952800 14.442
2014-03-13 15.62 15.88 15.4 15.5 3746600 14.746
2014-03-12 15.5 15.78 15.36 15.4 4154300 14.651
2014-03-11 15.7 15.88 15.56 15.78 1921000 15.012
2014-03-10 15.68 15.9 15.4 15.82 3424400 15.05
2014-03-07 15.9 16.02 15.74 15.88 3661700 15.107
2014-03-06 15.82 15.86 15.56 15.82 3288100 15.05
2014-03-05 15.52 15.74 15.4 15.68 5015700 14.917
2014-03-04 15.7 15.78 15.38 15.4 3044200 14.651
2014-03-03 15.38 15.82 15.38 15.72 3139800 14.955
2014-02-28 15.32 15.96 15.32 15.8 4386500 15.031
2014-02-27 15.2 15.6 15.12 15.58 5172300 14.822
2014-02-26 15.1 15.4 14.98 15.14 3656000 14.403
2014-02-25 15.18 15.3 15.12 15.2 2335300 14.461
2014-02-24 15.4 15.4 15.12 15.26 2412900 14.518
2014-02-21 15.26 15.7 15.1 15.66 3847700 14.898
2014-02-20 15.06 15.26 15 15.06 2545000 14.327
2014-02-19 15.3 15.36 15.06 15.12 5188500 14.384
2014-02-18 15.52 15.54 15.3 15.4 1419000 14.651
2014-02-17 15.52 15.76 15.46 15.6 1438300 14.841
2014-02-14 15.48 15.62 15.4 15.52 2418000 14.765
2014-02-13 15.4 15.44 15.3 15.42 3754500 14.67
2014-02-12 15.7 15.9 15.42 15.88 3430300 15.107
2014-02-11 15.44 15.8 15.3 15.74 2094500 14.974
2014-02-10 15.38 15.48 15.2 15.4 3195400 14.651
2014-02-07 15.08 15.54 15.08 15.46 3990400 14.708
2014-02-06 15.02 15.34 15.02 15.3 2144000 14.556
2014-02-05 15.44 15.5 15.18 15.3 2467200 14.556
2014-02-04 15.6 15.72 15.24 15.46 5172200 14.708
2014-02-03 16.1 16.1 16.1 16.1 0 15.317
2014-01-31 16.1 16.1 16.1 16.1 0 15.317
2014-01-30 15.98 16.14 15.72 16.1 2163400 15.317
2014-01-29 15.8 16.2 15.78 16.14 3041500 15.355
2014-01-28 15.76 15.94 15.7 15.72 4023700 14.955
2014-01-27 16.22 16.36 15.92 16.02 5141400 15.241
2014-01-24 16.62 16.9 16.52 16.54 3311000 15.735
2014-01-23 16.9 16.96 16.5 16.68 2852000 15.869
2014-01-22 17.16 17.16 16.82 16.9 3634500 16.078
2014-01-21 17.02 17.2 16.88 17.12 3168100 16.287
2014-01-20 16.98 17 16.8 16.9 1312300 16.078
2014-01-17 16.6 17.04 16.56 16.98 2089200 16.154
2014-01-16 16.7 17.08 16.7 16.94 2424500 16.116
2014-01-15 17.04 17.08 16.72 17 1957600 16.173
2014-01-14 17.02 17.06 16.9 17.04 2162100 16.211
2014-01-13 17.26 17.26 16.86 17.08 3928800 16.249
2014-01-10 16.68 17.12 16.52 17.02 6352300 16.192
2014-01-09 16.52 16.62 16.22 16.48 2833600 15.678
2014-01-08 16.16 16.58 16.08 16.52 4021400 15.716
2014-01-07 16.38 16.38 16 16.1 1832500 15.317
2014-01-06 15.86 16.08 15.7 15.92 916000 15.146
2014-01-03 16.38 16.56 15.94 16.08 2259200 15.298
2014-01-02 16.4 16.52 16.16 16.4 1570900 15.602
2014-01-01 16.4 16.4 16.4 16.4 0 15.602
2013-12-31 16.4 16.5 16.34 16.4 605300 15.602
2013-12-30 16.38 16.5 16.3 16.46 2129000 15.659
2013-12-27 16.18 16.34 16.08 16.28 1227000 15.488
2013-12-26 16.2 16.2 16.2 16.2 0 15.412
2013-12-25 16.2 16.2 16.2 16.2 0 15.412
2013-12-24 16.06 16.24 16 16.2 1988300 15.412
2013-12-23 16.06 16.18 15.9 16.12 3308600 15.336
2013-12-20 15.8 16.12 15.8 15.98 3920000 15.203
2013-12-19 16.2 16.22 15.7 15.74 8131300 14.974
2013-12-18 16.3 16.3 15.88 16.2 4598900 15.412
2013-12-17 16.4 16.4 15.98 16.2 2969200 15.412
2013-12-16 16.08 16.3 15.9 16.08 2672700 15.298
2013-12-13 16.48 16.48 15.88 16 4977900 15.222
2013-12-12 16.02 16.46 16 16.1 3393600 15.317
2013-12-11 16.46 16.46 15.9 16.06 9246200 15.279
2013-12-10 16.24 16.5 16.24 16.36 4676300 15.564
2013-12-09 16.68 16.68 16.2 16.26 2585500 15.469
2013-12-06 16.28 16.5 16.12 16.24 2195200 15.45
2013-12-05 16.6 16.6 16.22 16.4 3661500 15.602
2013-12-04 16.5 16.66 16.38 16.66 4740300 15.85
2013-12-03 16.4 16.76 16.26 16.76 2009200 15.945
2013-12-02 16.24 16.6 16.24 16.56 3150800 15.754
2013-11-29 16.8 16.8 16.32 16.42 3324700 15.621
2013-11-28 16.62 16.86 16.5 16.8 5910700 15.983
2013-11-27 16.5 16.56 16.26 16.52 3708300 15.716
2013-11-26 16.46 16.58 16.2 16.48 3994400 15.678
2013-11-25 16.5 16.62 16.36 16.52 3515900 15.716
2013-11-22 16.1 16.46 15.9 16.44 8647400 15.64
2013-11-21 15.6 16.1 15.48 16.08 10043100 15.298
2013-11-20 15.38 15.6 15.34 15.58 4217500 14.822
2013-11-19 15.5 15.54 15.3 15.38 2405400 14.632
2013-11-18 15.16 15.4 15.1 15.3 3356800 14.556
2013-11-15 15.1 15.18 14.88 15 2617300 14.27
2013-11-14 14.9 14.94 14.8 14.92 2362000 14.194
2013-11-13 15 15.2 14.72 14.82 2738500 14.099
2013-11-12 15.16 15.34 14.94 15.02 1545000 14.289
2013-11-11 14.9 15.26 14.76 15.26 1320100 14.518
2013-11-08 15 15.18 14.82 14.92 2063900 14.194
2013-11-07 15.14 15.2 15 15.04 2390200 14.308
2013-11-06 15.18 15.22 15.02 15.14 3745200 14.403
2013-11-05 15.6 15.6 15.06 15.14 3830100 14.403
2013-11-04 15.56 15.62 15.48 15.6 3088200 14.841
2013-11-01 15.44 15.56 15.3 15.5 4539400 14.746
2013-10-31 15.46 15.48 15.34 15.38 3237800 14.632
2013-10-30 15.4 15.54 15.22 15.38 3281600 14.632
2013-10-29 15.3 15.44 15.2 15.22 1871000 14.48
2013-10-28 15.54 15.54 15.34 15.4 990200 14.651
2013-10-25 15.28 15.4 15.02 15.12 2163700 14.384
2013-10-24 15.48 15.48 15 15.28 2440200 14.537
2013-10-23 15.4 15.54 15.3 15.48 5695800 14.727
2013-10-22 15 15.28 14.6 15.28 3476800 14.537
2013-10-21 15.1 15.1 14.94 14.98 1457900 14.251
2013-10-18 15.02 15.08 14.54 15.04 1533000 14.308
2013-10-17 15 15.1 14.96 15 2053600 14.27
2013-10-16 14.8 15.12 14.8 15 2205800 14.27
2013-10-15 15.4 15.44 14.8 15.02 3825300 14.289
2013-10-14 15.46 15.46 15.46 15.46 0 14.708
2013-10-11 15.5 15.52 15.28 15.46 2953600 14.708
2013-10-10 15.3 15.4 15 15.28 1932700 14.537
2013-10-09 15.44 15.5 15.18 15.24 2002500 14.499
2013-10-08 15.36 15.48 15.18 15.42 5104000 14.67
2013-10-07 15.06 15.28 14.98 15.02 4667200 14.289
2013-10-04 15.36 15.36 15.14 15.16 2680000 14.422
2013-10-03 15.36 15.48 15.3 15.38 3266900 14.632
2013-10-02 15.2 15.48 15 15.4 5896700 14.651
2013-10-01 15.2 15.2 15.2 15.2 0 14.461
2013-09-30 15.2 15.24 14.76 15.2 4118600 14.461
2013-09-27 15.06 15.38 15.06 15.26 3297600 14.518
2013-09-26 15.36 15.36 14.9 15.02 3607100 14.289
2013-09-25 15.2 15.4 15.2 15.36 3226900 14.613
2013-09-24 15.66 15.66 14.74 15.46 7823000 14.708
2013-09-23 14.84 15 14.78 14.94 1507000 14.213
2013-09-20 14.88 14.88 14.88 14.88 0 14.156
2013-09-19 14.9 15 14.82 14.88 3842300 14.156
2013-09-18 14.88 14.94 14.8 14.9 2816000 14.175
2013-09-17 14.7 14.9 14.5 14.78 6201800 14.061
2013-09-16 14.46 14.7 14.36 14.68 4561300 13.966
2013-09-13 14.34 14.38 14.2 14.36 2087900 13.661
2013-09-12 14.5 14.5 14.24 14.26 1830100 13.566
2013-09-11 14.4 14.44 14.26 14.42 3246200 13.718
2013-09-10 14.38 14.42 14.1 14.32 4782900 13.623
2013-09-09 14.12 14.24 13.96 14.12 2708600 13.433
2013-09-06 13.8 14.08 13.72 14.04 3175900 13.357
2013-09-05 13.74 13.82 13.58 13.82 2581300 13.148
2013-09-04 13.6 13.6 13.32 13.38 2033900 12.729
2013-09-03 13.58 13.74 13.5 13.6 1637100 12.881
2013-09-02 13.4 13.56 13.4 13.54 2583200 12.824
2013-08-30 13.08 13.4 13 13.3 3760900 12.597
2013-08-29 13.1 13.44 13.04 13.08 5435000 12.389
2013-08-28 13.6 13.66 13.14 13.22 6435400 12.521
2013-08-27 13.94 13.98 13.74 13.76 2529000 13.033
2013-08-26 14 14.1 13.88 13.98 1657700 13.241
2013-08-23 13.98 14.06 13.8 14.02 3542200 13.279
2013-08-22 14.06 14.16 13.68 13.82 2809500 13.09
2013-08-21 14.2 14.24 13.92 14.1 3325000 13.355
2013-08-20 14.2 14.4 14.14 14.24 2628500 13.487
2013-08-19 14.52 14.52 14.18 14.28 1645700 13.525
2013-08-16 14.6 14.6 13.98 14.24 2846300 13.487
2013-08-15 13.94 14.48 13.9 14.34 7617100 13.582
2013-08-14 14.26 14.26 14.26 14.26 0 13.506
2013-08-13 14.2 14.28 14 14.26 2013800 13.506
2013-08-12 14.12 14.22 14 14.14 2195100 13.393
2013-08-09 14.04 14.2 13.96 14.18 1260000 13.431
2013-08-08 14.02 14.1 13.9 13.94 1415000 13.203
2013-08-07 14 14.24 13.98 14.06 2571700 13.317
2013-08-06 14.36 14.36 14.02 14.12 1393800 13.374
2013-08-05 14.6 14.6 14.26 14.38 1396800 13.62
2013-08-02 14.78 14.78 14.22 14.22 1873500 13.469
2013-08-01 14.58 14.58 14.36 14.44 2290800 13.677
2013-07-31 14.2 14.38 14.04 14.36 3548500 13.601
2013-07-30 14 14.26 14 14.2 2133900 13.45
2013-07-29 13.98 14.16 13.94 14.04 988700 13.298
2013-07-26 14 14.22 13.98 14.1 1840000 13.355
2013-07-25 13.86 14.2 13.8 14.12 2315300 13.374
2013-07-24 13.6 13.94 13.6 13.92 2507200 13.184
2013-07-23 13.48 13.84 13.34 13.72 4051300 12.995
2013-07-22 13.4 13.4 13.12 13.34 2033100 12.635
2013-07-19 13.2 13.3 13.1 13.24 2561700 12.54
2013-07-18 13.5 13.5 13.28 13.28 1257000 12.578
2013-07-17 13.2 13.64 13.2 13.4 1436300 12.692
2013-07-16 13.22 13.44 13.22 13.3 1841000 12.597
2013-07-15 13.44 13.54 13.26 13.32 1829900 12.616
2013-07-12 13.66 13.78 13.42 13.44 2542600 12.73
2013-07-11 13.5 13.68 13.24 13.64 3629400 12.919
2013-07-10 13.32 13.54 13.14 13.26 2596200 12.559
2013-07-09 13.24 13.46 13.16 13.36 1768700 12.654
2013-07-08 13.18 13.3 13.02 13.16 2353200 12.465
2013-07-05 13.32 13.56 13.32 13.5 1525000 12.787
2013-07-04 13.5 13.5 13.2 13.34 2258500 12.635
2013-07-03 13.28 13.44 13.12 13.26 2574200 12.559
2013-07-02 14 14 13.16 13.28 4029300 12.578
2013-07-01 13.56 13.56 13.56 13.56 0 12.843
2013-06-28 13.1 13.84 13.1 13.56 5112000 12.843
2013-06-27 13.02 13.54 13.02 13.22 4184700 12.521
2013-06-26 12.92 13.08 12.82 13.06 7717800 12.37
2013-06-25 13.14 13.14 12.84 13.12 5725900 12.427
2013-06-24 13.06 13.32 12.96 13 5204000 12.313
2013-06-21 13.3 13.4 13.22 13.3 4351100 12.597
2013-06-20 13.68 13.72 13.42 13.46 4921900 12.749
2013-06-19 13.6 13.84 13.58 13.7 3491700 12.976
2013-06-18 13.32 13.7 13.32 13.6 3407100 12.881
2013-06-17 13.52 13.72 13.4 13.44 4955900 12.73
2013-06-14 13.24 13.58 13.24 13.44 3819700 12.73
2013-06-13 13.54 13.74 13.42 13.52 4994300 12.806
2013-06-12 13.82 13.82 13.82 13.82 0 13.09
2013-06-11 13.82 14.2 13.66 13.82 5013000 13.09
2013-06-10 13.8 14.3 13.8 14.04 5915400 13.298
2013-06-07 14.16 14.16 13.62 13.66 7371000 12.938
2013-06-06 14.56 14.66 14.1 14.16 6845000 13.412
2013-06-05 14.84 15 14.7 14.72 5427000 13.942
2013-06-04 14.42 15 14.42 14.96 5073300 14.169
2013-06-03 14.6 14.96 14.44 14.58 3378200 13.81
2013-05-31 14.34 14.66 14.34 14.48 4163400 13.715
2013-05-30 14.72 14.8 14.4 14.46 1763500 13.696
2013-05-29 14.78 14.9 14.58 14.8 5765700 14.018
2013-05-28 14.32 14.8 14.3 14.76 5058200 13.98
2013-05-27 14.3 14.36 13.9 14.3 2749200 13.544
2013-05-24 14.14 14.32 13.88 14.04 3041100 13.298
2013-05-23 14.56 14.6 13.8 14.04 6064800 13.298
2013-05-22 14.52 14.7 14.52 14.66 3187100 13.885
2013-05-21 14.54 14.76 14.52 14.58 5175300 13.81
2013-05-20 14.46 14.6 14.36 14.6 2321000 13.828
2013-05-17 14.46 14.46 14.46 14.46 0 13.696
2013-05-16 14.4 14.46 13.96 14.46 5889000 13.696
2013-05-15 14.28 14.28 14.08 14.1 3849500 13.355
2013-05-14 14.3 14.36 14.2 14.24 2387700 13.487
2013-05-13 14.46 14.46 14.2 14.3 1472500 13.544
2013-05-10 14.46 14.46 14.2 14.4 2089100 13.639
2013-05-09 14.4 14.44 14.16 14.24 2303100 13.487
2013-05-08 13.96 14.5 13.94 14.36 8409500 13.601
2013-05-07 13.8 14 13.7 13.96 4191000 13.222
2013-05-06 13.64 13.8 13.5 13.72 1436200 12.995
2013-05-03 13.5 13.66 13.5 13.52 1540200 12.806
2013-05-02 13.44 13.64 13.44 13.5 3559500 12.787
2013-05-01 13.64 13.64 13.64 13.64 0 12.919
2013-04-30 13.36 13.66 13.36 13.64 5707300 12.919
2013-04-29 13.5 13.5 13.24 13.34 2272400 12.635
2013-04-26 13.34 13.4 13.26 13.3 2118000 12.597
2013-04-25 13.18 13.28 13.16 13.22 2083000 12.521
2013-04-24 13.34 13.38 13.2 13.28 1956000 12.578
2013-04-23 13.26 13.4 13.14 13.16 3116000 12.465
2013-04-22 13.08 13.46 13.06 13.34 5093400 12.635
2013-04-19 12.9 13.08 12.88 13.08 5928700 12.389
2013-04-18 13.1 13.1 12.86 12.98 5901300 12.294
2013-04-17 12.84 13.06 12.84 12.98 11354500 12.294
2013-04-16 12.5 12.66 12.5 12.62 13885500 11.953
2013-04-15 12.98 12.98 12.5 12.62 9246300 11.953
2013-04-12 12.9 12.94 12.66 12.68 5925600 12.01
2013-04-11 12.98 12.98 12.78 12.8 6084200 12.124
2013-04-10 12.88 13.02 12.62 12.72 6941900 12.048
2013-04-09 12.96 13.22 12.84 13 7327000 12.313
2013-04-08 12.58 12.98 12.3 12.78 18094400 12.105
2013-04-05 12.22 12.4 12 12.28 16599800 11.631
2013-04-04 12.8 12.8 12.8 12.8 0 12.124
2013-04-03 13.06 13.2 12.72 12.8 6081200 12.124
2013-04-02 13.4 13.4 13 13.06 4479300 12.37
2013-04-01 13.28 13.28 13.28 13.28 0 12.502
2013-03-29 13.28 13.28 13.28 13.28 0 12.502
2013-03-28 13.14 13.4 13.08 13.28 3051800 12.502
2013-03-27 13.28 13.4 13.12 13.18 5392300 12.408
2013-03-26 13.4 13.52 13.32 13.4 2593700 12.615
2013-03-25 13.8 13.8 13.44 13.46 2133000 12.672
2013-03-22 13.62 13.7 13.5 13.5 2985300 12.71
2013-03-21 13.8 13.8 13.48 13.56 5269600 12.766
2013-03-20 13.7 13.74 13.52 13.64 7153200 12.841
2013-03-19 13.9 13.92 13.6 13.7 3633200 12.898
2013-03-18 13.72 13.98 13.58 13.72 3566000 12.917
2013-03-15 14.06 14.3 13.9 14.04 8070300 13.218
2013-03-14 14.2 14.2 13.76 14.02 6253800 13.199
2013-03-13 14.34 14.36 14.1 14.2 6447700 13.369
2013-03-12 14.38 14.48 14.18 14.26 4347100 13.425
2013-03-11 14.8 14.88 14.32 14.38 3992000 13.538
2013-03-08 14.48 14.84 14.32 14.62 3408900 13.764
2013-03-07 14.44 14.54 14.28 14.46 3297200 13.613
2013-03-06 14.22 14.48 14.16 14.32 2613600 13.482
2013-03-05 14.52 14.52 14.06 14.12 3085800 13.293
2013-03-04 14.52 14.68 14.06 14.3 3120300 13.463
2013-03-01 14.44 14.76 14.44 14.56 3517600 13.708
2013-02-28 14.6 14.6 14.34 14.48 4722600 13.632
2013-02-27 14.32 14.66 14.32 14.54 3594800 13.689
2013-02-26 14.5 14.58 14.32 14.32 2688500 13.482
2013-02-25 14.4 14.78 14.4 14.7 1768000 13.839
2013-02-22 14.52 14.68 14.34 14.4 3596300 13.557
2013-02-21 14.6 14.78 14.5 14.54 6608700 13.689
2013-02-20 14.6 14.64 14.32 14.62 7068700 13.764
2013-02-19 15 15.08 14.6 14.6 4032400 13.745
2013-02-18 15.1 15.16 14.96 15.02 2345100 14.141
2013-02-15 15.38 15.38 14.92 15.2 2321600 14.31
2013-02-14 15.16 15.42 15.08 15.24 3998400 14.348
2013-02-13 15.02 15.02 15.02 15.02 0 14.141
2013-02-12 15.02 15.02 15.02 15.02 0 14.141
2013-02-11 15.02 15.02 15.02 15.02 0 14.141
2013-02-08 15.12 15.42 14.98 15.02 4489700 14.141
2013-02-07 14.96 15.26 14.94 15.12 5774100 14.235
2013-02-06 15 15.06 14.88 14.96 6442700 14.084
2013-02-05 15.2 15.2 14.74 14.84 4442000 13.971
2013-02-04 15.1 15.18 15.02 15.1 2921400 14.216
2013-02-01 15.2 15.2 14.88 14.98 3390500 14.103
2013-01-31 15.08 15.22 15 15.06 3045900 14.178
2013-01-30 15.7 15.8 14.9 15.12 11992500 14.235
2013-01-29 15.54 15.78 15.4 15.7 5297800 14.781
2013-01-28 15.5 15.64 15.5 15.56 2334200 14.649
2013-01-25 15.52 15.62 15.42 15.5 1839100 14.592
2013-01-24 15.5 15.62 15.22 15.52 2404500 14.611
2013-01-23 15.34 15.58 15.34 15.54 4476800 14.63
2013-01-22 15.48 15.52 15.3 15.5 3364700 14.592
2013-01-21 15.42 15.56 15.2 15.48 2261000 14.574
2013-01-18 15 15.48 15 15.42 7748200 14.517
2013-01-17 14.96 15.04 14.8 14.92 3250400 14.046
2013-01-16 14.98 15.06 14.92 15.02 2964600 14.141
2013-01-15 14.88 14.94 14.72 14.92 2715500 14.046
2013-01-14 14.76 14.84 14.72 14.8 2430500 13.933
2013-01-11 14.5 14.86 14.5 14.82 4175900 13.952
2013-01-10 14.82 14.82 14.56 14.74 5407700 13.877
2013-01-09 14.84 14.84 14.56 14.64 2741800 13.783
2013-01-08 14.86 14.86 14.56 14.74 3577900 13.877
2013-01-07 14.34 14.72 14.34 14.66 3209500 13.802
2013-01-04 14.56 14.56 14.26 14.5 2268500 13.651
2013-01-03 14.56 14.56 14.36 14.38 2316000 13.538
2013-01-02 14.38 14.54 14.28 14.54 3332800 13.689
2013-01-01 14.22 14.22 14.22 14.22 0 13.387
2012-12-31 14.06 14.3 14.06 14.22 947500 13.387
2012-12-28 14.34 14.34 14.14 14.16 1442000 13.331
2012-12-27 14.22 14.36 14.14 14.28 2869000 13.444
2012-12-26 14.22 14.22 14.22 14.22 0 13.387
2012-12-25 14.22 14.22 14.22 14.22 0 13.387
2012-12-24 14.1 14.38 14 14.22 1779200 13.387
2012-12-21 14.1 14.1 13.88 14.02 2481500 13.199
2012-12-20 14.04 14.1 14 14.08 2108100 13.256
2012-12-19 13.9 14.18 13.88 14.12 3040800 13.293
2012-12-18 14 14.1 13.84 13.88 1755900 13.067
2012-12-17 13.78 14.26 13.78 13.98 4649100 13.161
2012-12-14 13.64 13.88 13.62 13.86 2414500 13.048
2012-12-13 13.46 13.8 13.46 13.72 7322100 12.917
2012-12-12 13.36 13.6 13.36 13.54 3425700 12.747
2012-12-11 13.42 13.58 13.3 13.32 3662000 12.54
2012-12-10 13.6 13.66 13.42 13.58 2975300 12.785
2012-12-07 13.48 13.78 13.48 13.64 5848000 12.841
2012-12-06 13.48 13.7 13.46 13.7 5176300 12.898
2012-12-05 13 13.52 13 13.5 2684800 12.71
2012-12-04 13.28 13.36 13.22 13.26 2728800 12.484
2012-12-03 13.54 13.62 13.36 13.4 4073800 12.615
2012-11-30 13.8 13.86 13.62 13.62 3706900 12.823
2012-11-29 13.76 13.92 13.74 13.78 20617000 12.973
2012-11-28 13.84 14.02 13.82 13.92 3283900 13.105
2012-11-27 13.88 13.94 13.76 13.86 1886700 13.048
2012-11-26 13.76 13.86 13.6 13.76 2880200 12.954
2012-11-23 14 14.1 13.88 13.88 2920400 13.067
2012-11-22 13.94 14 13.84 13.96 4599500 13.143
2012-11-21 13.96 13.96 13.68 13.86 2669000 13.048
2012-11-20 13.76 13.92 13.62 13.68 3988400 12.879
2012-11-19 13.52 13.72 13.52 13.62 1998700 12.823
2012-11-16 13.44 13.68 13.44 13.56 4038100 12.766
2012-11-15 13.48 13.66 13.44 13.52 1859100 12.728
2012-11-14 13.78 13.78 13.54 13.58 1267600 12.785
2012-11-13 13.8 13.88 13.54 13.62 3213700 12.823
2012-11-12 13.7 13.98 13.7 13.86 1279100 13.048
2012-11-09 13.96 13.96 13.36 13.66 4058100 12.86
2012-11-08 14.2 14.2 13.94 13.94 3271300 13.124
2012-11-07 14.16 14.44 14.1 14.32 2671000 13.482
2012-11-06 14.26 14.4 14.04 14.14 3081400 13.312
2012-11-05 14.5 14.5 14.22 14.26 1724400 13.425
2012-11-02 14.62 14.64 14.42 14.54 5869900 13.689
2012-11-01 14 14.44 13.98 14.42 5250500 13.576
2012-10-31 13.8 14.08 13.8 14.04 3852100 13.218
2012-10-30 13.84 13.92 13.72 13.8 2915100 12.992
2012-10-29 13.72 13.98 13.72 13.84 4395800 13.03
2012-10-26 13.72 13.96 13.62 13.78 3028900 12.973
2012-10-25 13.74 13.98 13.74 13.92 5959600 13.105
2012-10-24 13.46 13.78 13.46 13.74 2842300 12.936
2012-10-23 13.78 13.78 13.78 13.78 0 12.973
2012-10-22 13.62 13.8 13.6 13.78 3140200 12.973
2012-10-19 13.48 13.74 13.44 13.74 2333300 12.936
2012-10-18 13.68 13.7 13.42 13.52 2514100 12.728
2012-10-17 13.5 13.7 13.44 13.68 4338600 12.879
2012-10-16 13.5 13.5 13.32 13.46 1723200 12.672
2012-10-15 13.32 13.5 13.28 13.42 2107200 12.634
2012-10-12 13.1 13.4 13.06 13.36 4617800 12.578
2012-10-11 13.02 13.18 13.02 13.06 2198200 12.295
2012-10-10 13.08 13.28 13.06 13.18 3365000 12.408
2012-10-09 13.24 13.28 13.14 13.22 2461200 12.446
2012-10-08 13.12 13.26 12.92 13.22 4319900 12.446
2012-10-05 12.98 13.16 12.96 13.12 5507800 12.352
2012-10-04 13.1 13.12 12.94 12.98 3342500 12.22
2012-10-03 13.12 13.12 12.96 13 8798300 12.239
2012-10-02 12.62 12.62 12.62 12.62 0 11.881
2012-10-01 12.62 12.62 12.62 12.62 0 11.881
2012-09-28 12.92 12.92 12.6 12.62 4443800 11.881
2012-09-27 12.7 12.94 12.7 12.82 2198900 12.069
2012-09-26 12.94 12.94 12.76 12.78 1652400 12.032
2012-09-25 12.78 13 12.78 12.94 1266000 12.182
2012-09-24 12.9 13 12.84 12.92 2789700 12.164
2012-09-21 13.08 13.08 12.94 13 2512400 12.239
2012-09-20 12.96 13.12 12.96 13.06 6106300 12.295
2012-09-19 12.98 13.12 12.92 12.96 5328100 12.201
2012-09-18 12.9 13.14 12.9 13.12 5528600 12.352
2012-09-17 12.8 12.9 12.8 12.88 6396200 12.126
2012-09-14 12.8 12.82 12.6 12.74 13313000 11.994
2012-09-13 12.64 12.7 12.54 12.64 8079500 11.9
2012-09-12 12.64 12.7 12.62 12.64 4712600 11.9
2012-09-11 12.5 12.62 12.4 12.58 3990500 11.843
2012-09-10 12.6 12.6 12.42 12.52 2766400 11.787
2012-09-07 12.32 12.54 12.32 12.5 4250600 11.768
2012-09-06 12.1 12.28 12.1 12.16 5860000 11.448
2012-09-05 12.26 12.42 12.02 12.1 11675200 11.392
2012-09-04 12.48 12.66 12.38 12.4 4200800 11.674
2012-09-03 12.6 12.62 12.4 12.48 6189500 11.749
2012-08-31 12.62 12.84 12.52 12.64 2775700 11.9
2012-08-30 12.6 12.72 12.5 12.62 2937500 11.881
2012-08-29 12.9 12.9 12.52 12.62 3224500 11.881
2012-08-28 12.8 12.88 12.68 12.8 2229300 12.051
2012-08-27 12.98 13 12.8 12.94 4764500 12.182
2012-08-24 13.02 13.04 12.88 12.96 20033900 12.201
2012-08-23 13.18 13.2 12.96 13.02 5800800 12.258
2012-08-22 13.1 13.1 12.92 13.04 5741300 12.276
2012-08-21 13.16 13.16 12.94 13 1843600 12.239
2012-08-20 13.2 13.2 13 13.1 1340300 12.333
2012-08-17 13.02 13.06 12.96 13.02 5399300 12.258
2012-08-16 13 13.08 12.84 13.06 6940300 12.295
2012-08-15 13.04 13.04 12.72 12.8 4566900 12.051
2012-08-14 12.92 13 12.9 12.98 4514100 12.22
2012-08-13 12.94 12.94 12.78 12.82 3749100 12.069
2012-08-10 12.8 12.88 12.6 12.72 3732600 11.975
2012-08-09 12.32 13.02 12.2 12.84 12007300 12.088
2012-08-08 13 13 11.92 12.36 11847600 11.636
2012-08-07 13 13 12.88 12.92 5001500 12.164
2012-08-06 12.86 12.98 12.8 12.92 1917800 12.164
2012-08-03 12.84 12.84 12.62 12.66 1729600 11.919
2012-08-02 12.8 12.98 12.8 12.86 2094000 12.107
2012-08-01 12.98 13 12.82 12.84 2390200 12.088
2012-07-31 12.92 13 12.82 12.84 3734300 12.088
2012-07-30 13.04 13.06 12.9 12.98 2100900 12.22
2012-07-27 12.86 12.9 12.68 12.88 1173700 12.126
2012-07-26 12.58 12.74 12.52 12.68 2026800 11.938
2012-07-25 12.56 12.6 12.48 12.58 2707400 11.843
2012-07-24 12.66 13 12.6 12.7 2722400 11.956
2012-07-23 12.98 12.98 12.8 12.84 1988100 12.088
2012-07-20 13.28 13.3 12.94 13.04 3250300 12.276
2012-07-19 13.06 13.28 13.06 13.26 4452200 12.484
2012-07-18 13.16 13.2 13.08 13.16 4404300 12.389
2012-07-17 12.82 13.22 12.82 13.16 3411100 12.389
2012-07-16 12.9 12.94 12.68 12.8 3351200 12.051
2012-07-13 12.76 12.96 12.66 12.96 3090700 12.201
2012-07-12 12.96 12.96 12.62 12.66 1754100 11.919
2012-07-11 12.8 13.06 12.74 12.84 2178500 12.088
2012-07-10 12.98 13.04 12.72 12.72 3761900 11.975
2012-07-09 13.1 13.22 12.82 12.98 2476200 12.22
2012-07-06 13.12 13.28 13 13.26 5228500 12.484
2012-07-05 12.68 13.16 12.62 12.92 4551800 12.164
2012-07-04 12.58 12.68 12.5 12.6 1978800 11.862
2012-07-03 12.5 12.66 12.22 12.54 2506200 11.806
2012-07-02 12.46 12.46 12.46 12.46 0 11.73
2012-06-29 12.12 12.52 12.12 12.46 4367800 11.73
2012-06-28 12.34 12.42 12.12 12.14 2707000 11.429
2012-06-27 12.26 12.58 12.26 12.32 2044200 11.599
2012-06-26 12.06 12.28 12.06 12.26 2590500 11.542
2012-06-25 12.3 12.36 12.2 12.28 2510900 11.561
2012-06-22 12.36 12.6 12.32 12.46 2827900 11.73
2012-06-21 12.58 12.66 12.44 12.48 3014300 11.749
2012-06-20 12.46 12.56 12.44 12.56 2780000 11.825
2012-06-19 12.5 12.5 12.38 12.44 2860900 11.712
2012-06-18 12.2 12.48 12.2 12.4 3100900 11.674
2012-06-15 11.98 12.2 11.88 12.1 5636900 11.392
2012-06-14 12.1 12.18 11.9 11.9 4139000 11.203
2012-06-13 12.28 12.4 12.1 12.22 4302800 11.505
2012-06-12 12.2 12.28 12.16 12.28 1255600 11.561
2012-06-11 12.24 12.36 12.24 12.3 2655500 11.58
2012-06-08 12.14 12.28 12.04 12.16 2668000 11.448
2012-06-07 12.2 12.38 12.14 12.16 2914300 11.448
2012-06-06 12.24 12.24 12.1 12.16 2174400 11.448
2012-06-05 12.26 12.3 12.12 12.2 6248600 11.486
2012-06-04 12.32 12.36 12.14 12.32 5128300 11.599
2012-06-01 12.08 12.52 12.04 12.48 7795000 11.749
2012-05-31 11.82 12.08 11.8 11.98 7044300 11.279
2012-05-30 12.26 12.26 11.96 11.98 5689200 11.279
2012-05-29 12 12.3 11.92 12.26 3987100 11.542
2012-05-28 11.96 12.1 11.88 12.02 1937700 11.316
2012-05-25 11.98 12.18 11.88 12.08 3292300 11.373
2012-05-24 11.9 12.06 11.9 11.98 2178800 11.279
2012-05-23 12.1 12.22 11.86 12.06 5493600 11.354
2012-05-22 12.28 12.4 12.2 12.3 5730100 11.58
2012-05-21 12.4 12.4 12.06 12.34 5979700 11.617
2012-05-18 11.82 12.42 11.76 12.4 13911200 11.674
2012-05-17 12.4 12.8 12.02 12.38 9291400 11.655
2012-05-16 12.26 12.46 11.8 12.06 9137500 11.354
2012-05-15 12.42 12.46 12.26 12.36 5653000 11.636
2012-05-14 12.54 12.62 12.34 12.4 6776200 11.674
2012-05-11 12.4 12.74 12.28 12.66 5577000 11.919
2012-05-10 13.22 13.22 12.5 12.52 15553600 11.787
2012-05-09 13.2 13.42 13.16 13.36 5479100 12.578
2012-05-08 13.16 13.4 13.16 13.3 3636100 12.521
2012-05-07 13.2 13.34 13.18 13.18 4968600 12.408
2012-05-04 13.16 13.48 13.12 13.4 5806000 12.615
2012-05-03 13.38 13.42 13 13.12 6308100 12.352
2012-05-02 13.38 13.5 13.3 13.38 5603900 12.597
2012-05-01 13.16 13.16 13.16 13.16 0 12.389
2012-04-30 13.16 13.26 13.1 13.16 2479000 12.389
2012-04-27 13.36 13.36 13.02 13.14 4117200 12.371
2012-04-26 13.04 13.22 12.94 13.16 5165500 12.389
2012-04-25 13 13.04 12.9 12.92 4700400 12.164
2012-04-24 13.04 13.22 13 13.04 4713700 12.276
2012-04-23 13.14 13.2 13.04 13.04 5066500 12.276
2012-04-20 13.44 13.44 13.18 13.22 5972400 12.446
2012-04-19 13.18 13.46 13.16 13.44 5339400 12.653
2012-04-18 13.48 13.54 13.26 13.32 5083300 12.54
2012-04-17 13.38 13.52 13.3 13.44 4957900 12.653
2012-04-16 13.46 13.5 13.3 13.38 3018800 12.597
2012-04-13 13.34 13.66 13.32 13.62 5161500 12.823
2012-04-12 13.3 13.38 13.12 13.22 9077900 12.446
2012-04-11 13.6 13.7 13.34 13.44 6551100 12.653
2012-04-10 14 14 13.68 13.8 5443500 12.992
2012-04-09 13.7 13.7 13.7 13.7 0 12.898
2012-04-06 13.7 13.7 13.7 13.7 0 12.898
2012-04-05 13.84 13.84 13.64 13.7 7873200 12.898
2012-04-04 13.82 13.82 13.82 13.82 0 13.011
2012-04-03 13.8 14.02 13.72 13.82 9882500 13.011
2012-04-02 14.1 14.34 13.9 13.98 11333700 13.161
2012-03-30 14.58 14.64 14.36 14.38 17829300 13.218
2012-03-29 14.82 14.82 14.72 14.76 7938000 13.567
2012-03-28 15.08 15.08 14.78 14.82 5355200 13.622
2012-03-27 14.8 15.06 14.76 14.94 8248300 13.733
2012-03-26 15.14 15.14 14.62 14.84 6882000 13.641
2012-03-23 15.24 15.24 14.92 15 4260500 13.788
2012-03-22 15.2 15.28 15.04 15.14 4124700 13.917
2012-03-21 15.14 15.2 15.02 15.06 6702000 13.843
2012-03-20 15.26 15.46 15.1 15.22 4721600 13.99
2012-03-19 15.6 15.62 15.2 15.3 5166400 14.064
2012-03-16 15.16 15.58 15.16 15.52 7534300 14.266
2012-03-15 15.26 15.3 15.02 15.26 7364000 14.027
2012-03-14 15.9 16 14.98 15.14 17068300 13.917
2012-03-13 15.6 15.66 15.52 15.58 6433700 14.321
2012-03-12 15.2 15.5 15.2 15.38 6315000 14.137
2012-03-09 15.04 15.24 15.02 15.16 3612000 13.935
2012-03-08 15.08 15.2 15 15.06 5682500 13.843
2012-03-07 15.02 15.1 14.9 15.06 6556600 13.843
2012-03-06 15.36 15.42 15.08 15.1 6505400 13.88
2012-03-05 15.4 15.48 15.04 15.12 5813500 13.898
2012-03-02 15.56 15.56 15.32 15.48 6358300 14.229
2012-03-01 15.3 15.52 15.02 15.14 6302000 13.917
2012-02-29 15.02 15.5 15 15.4 9600900 14.156
2012-02-28 14.38 14.88 14.3 14.88 9348400 13.678
2012-02-27 14.62 14.8 14.02 14.08 13798600 12.942
2012-02-24 15.2 15.2 14.68 14.72 9237300 13.53
2012-02-23 15.22 15.24 14.8 14.86 11454500 13.659
2012-02-22 15.24 15.32 15.08 15.28 6783900 14.045
2012-02-21 15.56 15.56 15.16 15.26 10404800 14.027
2012-02-20 16.38 16.38 15.5 15.56 6601500 14.303
2012-02-17 15.7 15.96 15.62 15.94 5100300 14.652
2012-02-16 15.4 15.7 15.4 15.66 2598900 14.395
2012-02-15 15.7 15.92 15.44 15.72 7050000 14.45
2012-02-14 15.54 15.78 15.2 15.72 5023400 14.45
2012-02-13 15.8 15.8 15.48 15.52 2560200 14.266
2012-02-10 15.8 15.8 15.6 15.72 2298200 14.45
2012-02-09 15.56 15.9 15.56 15.88 3738400 14.597
2012-02-08 15.86 15.88 15.66 15.84 8603400 14.56
2012-02-07 15.64 15.84 15.44 15.76 5689600 14.486
2012-02-06 15.36 15.7 15.36 15.68 3857100 14.413
2012-02-03 15.76 15.76 15.28 15.32 4123600 14.082
2012-02-02 15.82 15.82 15.42 15.48 5694700 14.229
2012-02-01 15.1 15.64 15.1 15.28 7459100 14.045
2012-01-31 15.6 15.6 15.2 15.36 9139600 14.119
2012-01-30 14.86 15.38 14.72 15.36 11695200 14.119
2012-01-27 14.96 15.08 14.68 14.84 6856100 13.641
2012-01-26 15 15 14.02 14.7 5810000 13.512
2012-01-25 14.68 14.68 14.68 14.68 0 13.494
2012-01-24 14.68 14.68 14.68 14.68 0 13.494
2012-01-23 14.68 14.68 14.68 14.68 0 13.494
2012-01-20 14.6 14.68 14.54 14.68 3783900 13.494
2012-01-19 14 14.4 14 14.4 6605900 13.236
2012-01-18 13.92 14.18 13.9 13.92 4899200 12.795
2012-01-17 13.74 14 13.74 13.96 2554600 12.832
2012-01-16 13.8 13.98 13.64 13.76 1321600 12.648
2012-01-13 14 14.06 13.88 13.98 3033800 12.85
2012-01-12 13.82 14 13.8 13.98 3254100 12.85
2012-01-11 13.86 13.86 13.66 13.82 3464500 12.703
2012-01-10 13.58 13.82 13.42 13.8 4951800 12.685
2012-01-09 13.18 13.52 13.1 13.5 2588200 12.409
2012-01-06 13.2 13.3 13.12 13.18 2440100 12.115
2012-01-05 13.16 13.34 13.16 13.28 3527700 12.207
2012-01-04 13.68 13.68 13.2 13.2 3850400 12.133
2012-01-03 13.54 13.68 13.44 13.52 1719900 12.427
2012-01-02 13.32 13.32 13.32 13.32 0 12.244
2011-12-30 13.2 13.6 13.2 13.32 2121500 12.244
2011-12-29 13 13.2 13 13.2 1546800 12.133
2011-12-28 13.5 13.5 13.1 13.2 1421400 12.133
2011-12-27 13.24 13.24 13.24 13.24 0 12.17
2011-12-26 13.24 13.24 13.24 13.24 0 12.17
2011-12-23 13.3 13.3 13.1 13.24 1575000 12.17
2011-12-22 13.06 13.22 13.06 13.14 1340500 12.078
2011-12-21 13.2 13.26 13.04 13.08 1395300 12.023
2011-12-20 12.98 13.16 12.92 13.06 1455700 12.005
2011-12-19 13.28 13.3 12.92 13.14 2292500 12.078
2011-12-16 12.98 13.3 12.96 13.28 2250200 12.207
2011-12-15 12.9 13.16 12.86 13.08 3667300 12.023
2011-12-14 13 13.26 13 13.16 2254800 12.097
2011-12-13 13.34 13.34 13 13.06 3339500 12.005
2011-12-12 13.5 13.56 13.36 13.4 3483200 12.317
2011-12-09 13.1 13.34 13.08 13.1 2053700 12.041
2011-12-08 13.22 13.42 13.18 13.38 2901900 12.299
2011-12-07 13.56 13.56 13.2 13.4 2694000 12.317
2011-12-06 13.6 13.64 13.2 13.32 2365800 12.244
2011-12-05 13.56 13.68 13.5 13.64 5497700 12.538
2011-12-02 13.78 13.78 13.46 13.56 7266000 12.464
2011-12-01 14 14 13.66 13.78 8024800 12.666
2011-11-30 13.04 13.58 13 13.56 6443500 12.464
2011-11-29 12.8 13.4 12.8 13.16 5954800 12.097
2011-11-28 12.72 13.08 12.68 12.9 4411800 11.858
2011-11-25 12.78 12.8 12.6 12.64 2718000 11.619
2011-11-24 12.96 13 12.6 12.9 31026300 11.858
2011-11-23 12.8 13.24 12.72 13.08 6971100 12.023
2011-11-22 13.28 13.28 12.52 12.8 11268900 11.766
2011-11-21 13.3 13.36 13 13.08 2035000 12.023
2011-11-18 13.2 13.38 13.2 13.34 5973900 12.262
2011-11-17 13.14 13.36 12.98 13.22 5327400 12.152
2011-11-16 13.54 13.58 13.2 13.32 3345200 12.244
2011-11-15 13.62 13.66 13.4 13.58 2530300 12.483
2011-11-14 13.72 13.76 13.52 13.58 4616100 12.483
2011-11-11 13.72 13.8 13.4 13.44 5925100 12.354
2011-11-10 13.6 13.9 13.42 13.86 4859400 12.74
2011-11-09 14.12 14.26 13.8 13.86 5443000 12.74
2011-11-08 13.96 14.1 13.78 13.78 3556800 12.666
2011-11-07 13.96 14.08 13.7 14 1733700 12.869
2011-11-04 14.2 14.24 13.82 13.9 5392600 12.777
2011-11-03 14.1 14.1 13.58 13.68 3515200 12.575
2011-11-02 13.4 14.28 13.4 14.22 4557600 13.071
2011-11-01 13.92 14.3 13.7 13.82 5428100 12.703
2011-10-31 14.54 14.92 14.2 14.3 3216400 13.144
2011-10-28 15.12 15.5 14.52 14.58 9663900 13.402
2011-10-27 14.22 14.7 14 14.68 6225600 13.494
2011-10-26 14.02 14.16 13.78 14.02 3918300 12.887
2011-10-25 13.9 14.3 13.82 14.12 7921100 12.979
2011-10-24 13.74 13.78 13.56 13.72 4835400 12.611
2011-10-21 13.1 13.4 13.1 13.32 1877100 12.244
2011-10-20 13.1 13.26 12.94 13.02 3512300 11.968
2011-10-19 13.3 13.44 13.1 13.16 3220300 12.097
2011-10-18 13.66 13.66 13 13.04 4916000 11.986
2011-10-17 13.4 13.8 13.4 13.7 6152000 12.593
2011-10-14 13.66 13.7 13.24 13.32 5923100 12.244
2011-10-13 14 14 13.58 13.78 8877700 12.666
2011-10-12 13.2 13.42 13.12 13.36 6409100 12.28
2011-10-11 13.5 13.74 13.24 13.34 9021600 12.262
2011-10-10 13.32 13.32 13 13.12 6629000 12.06
2011-10-07 12.78 13.26 13 13.2 6977200 12.133
2011-10-06 13.72 13.72 12.6 12.7 10694100 11.674
2011-10-04 12.14 12.28 11.8 11.88 4966600 10.92
2011-10-03 12.5 12.88 12.26 12.3 5161100 11.306
2011-09-30 13.4 13.4 12.64 12.8 7183400 11.766
2011-09-28 12.5 13.26 12.5 12.76 8681900 11.729
2011-09-27 12.5 12.78 12.4 12.72 5838600 11.692
2011-09-26 12.82 13 12.02 12.18 8576000 11.196
2011-09-23 12.2 13.16 12.2 12.84 12847200 11.802
2011-09-22 12.9 12.9 12.54 12.58 6915200 11.563
2011-09-21 12.74 13.24 12.74 13.1 8683000 12.041
2011-09-20 13.5 13.5 12.8 13.12 8480400 12.06
2011-09-19 13.7 13.8 13.3 13.38 3670800 12.299
2011-09-16 13.62 14.1 13.62 13.7 9401900 12.593
2011-09-15 13.5 13.92 13.16 13.36 10390500 12.28
2011-09-14 14.88 14.9 13.48 13.6 13357200 12.501
2011-09-12 15.18 15.18 14.44 14.46 5209300 13.291
2011-09-09 15.36 15.36 15.22 15.26 2450000 14.027
2011-09-08 15.26 15.36 14.98 15.18 3017100 13.953
2011-09-07 15.28 15.5 15.16 15.24 6307900 14.008
2011-09-06 15.18 15.36 15.08 15.26 3446200 13.861
2011-09-05 15.52 15.8 15.2 15.34 4568900 13.934
2011-09-02 16.4 16.4 15.7 15.74 4306200 14.297
2011-09-01 16 16.18 15.92 16.02 5473500 14.552
2011-08-31 15.6 15.76 15.4 15.68 3969100 14.243
2011-08-30 15.4 15.6 15.38 15.42 3901900 14.007
2011-08-29 15.24 15.48 15.2 15.32 2381300 13.916
2011-08-26 15.1 15.38 15.1 15.18 3128500 13.789
2011-08-25 15.14 15.28 15 15.26 2979400 13.861
2011-08-24 15.22 15.32 15.08 15.08 2598800 13.698
2011-08-23 15.24 15.48 14.86 15.22 4530400 13.825
2011-08-22 15.16 15.3 14.54 15.22 5250300 13.825
2011-08-19 15.74 15.88 15 15.16 8832400 13.771
2011-08-18 16.28 16.3 16 16.04 2520700 14.57
2011-08-17 15.96 16.4 15.96 16.08 4869100 14.606
2011-08-16 16.2 16.26 15.96 16 6031500 14.534
2011-08-15 15.5 16 15.5 15.92 9543300 14.461
2011-08-12 16 16 15.5 15.62 12911900 14.188
2011-08-11 15.56 16.16 15.5 16.02 20030000 14.552
2011-08-10 16.4 16.6 16.2 16.34 6860500 14.842
2011-08-09 15.86 16.56 15.6 16.28 11264100 14.788
2011-08-08 16.18 16.68 16.18 16.46 10465400 14.951
2011-08-05 17.1 17.1 16.68 16.88 20340000 15.333
2011-08-04 17.64 17.9 17.46 17.6 11533600 15.987
2011-08-03 17.88 17.88 17.76 17.82 9030100 16.187
2011-08-02 18.28 18.28 17.98 18.06 12097300 16.405
2011-08-01 18.16 18.38 18 18 4494300 16.35
2011-07-29 18.48 18.48 18.02 18.06 7343900 16.405
2011-07-28 18.8 18.8 18.32 18.38 4940100 16.695
2011-07-27 18.86 18.88 18.56 18.64 4265400 16.932
2011-07-26 18.8 18.8 18.62 18.7 4966700 16.986
2011-07-25 18.7 18.74 18.5 18.52 6751900 16.823
2011-07-22 18.36 18.5 18.12 18.5 6729200 16.804
2011-07-21 18.06 18.18 18 18.06 2902100 16.405
2011-07-20 18.48 18.48 18.1 18.1 2372300 16.441
2011-07-19 18.28 18.28 18 18.22 2587600 16.55
2011-07-18 18.18 18.22 17.86 17.98 2109800 16.332
2011-07-15 18.26 18.28 17.98 18.26 5823800 16.586
2011-07-14 17.62 18.06 17.56 17.92 4894000 16.278
2011-07-13 17.62 17.8 17.58 17.64 5042800 16.023
2011-07-12 17.9 18 17.54 17.76 6521200 16.132
2011-07-11 18 18.08 17.84 17.9 3245000 16.259
2011-07-08 18.4 18.5 18.12 18.22 3926800 16.55
2011-07-07 18.44 18.44 17.98 18.28 2552900 16.605
2011-07-06 18.64 18.64 18.2 18.22 2874200 16.55
2011-07-05 18.4 18.44 18.24 18.32 3141400 16.641
2011-07-04 18.22 18.44 18.2 18.4 4969300 16.714
2011-06-30 18.2 18.44 17.96 18.02 7494900 16.368
2011-06-29 17.78 18.1 17.76 18 5405600 16.35
2011-06-28 17.9 17.9 17.5 17.78 5542300 16.15
2011-06-27 17.6 17.8 17.5 17.52 4322000 15.914
2011-06-24 17.3 17.94 17.18 17.8 12943400 16.169
2011-06-23 17.5 17.5 16.86 16.9 11885400 15.351
2011-06-22 17.4 17.62 17.4 17.56 4202100 15.951
2011-06-21 17.9 17.9 17.42 17.48 5741000 15.878
2011-06-20 18.1 18.18 17.5 17.56 6209000 15.951
2011-06-17 18 18 17.74 17.92 4002900 16.278
2011-06-16 17.86 18.08 17.6 17.74 7575400 16.114
2011-06-15 18.28 18.28 17.98 18.08 5616900 16.423
2011-06-14 17.78 18.2 17.78 18.04 4780500 16.387
2011-06-13 18.04 18.24 17.92 18.14 2049100 16.477
2011-06-10 18.14 18.3 17.98 18.06 3171000 16.405
2011-06-09 18.68 18.68 18 18.2 4090500 16.532
2011-06-08 18.56 18.72 18.4 18.44 4184300 16.75
2011-06-07 18.36 18.76 18.36 18.68 5356500 16.968
2011-06-03 18.78 18.78 18.32 18.36 4392800 16.677
2011-06-02 18.54 18.88 18.46 18.54 3877600 16.841
2011-06-01 18.64 18.78 18.56 18.62 6075400 16.913
2011-05-31 18.48 18.7 18.38 18.64 5245300 16.932
2011-05-30 18.44 18.6 18.18 18.4 1695200 16.714
2011-05-27 18.18 18.48 18.1 18.44 4101200 16.75
2011-05-26 18.1 18.3 17.92 18.18 2365400 16.514
2011-05-25 17.84 18.18 17.84 18.06 3295100 16.405
2011-05-24 18.1 18.38 18 18.2 3387800 16.532
2011-05-23 18.4 18.4 18.02 18.04 8296800 16.387
2011-05-20 19.34 19.34 18.52 18.56 8794100 16.859
2011-05-19 19.1 19.1 18.76 18.8 5274200 17.077
2011-05-18 18.82 18.9 18.7 18.82 5542900 17.095
2011-05-17 18.96 19 18.8 18.92 2010500 17.186
2011-05-16 18.72 19.08 18.72 18.98 3065600 17.24
2011-05-13 19.3 19.38 18.9 19.28 5932900 17.513
2011-05-12 19.24 19.24 19.08 19.12 5628300 17.368
2011-05-11 18.8 19.4 18.8 19.16 4889900 17.404
2011-05-09 20 20.05 19.8 19.82 5559200 17.295
2011-05-06 19.7 20.15 19.66 19.9 16278100 17.365
2011-05-05 19.3 19.32 19.06 19.28 4777100 16.824
2011-05-04 19.2 19.38 19.2 19.28 3589300 16.824
2011-05-03 19.7 19.72 19.32 19.38 3405800 16.911
2011-04-29 19.6 19.72 19.34 19.38 5444900 16.911
2011-04-28 19.9 19.9 19.42 19.6 6532400 17.103
2011-04-27 19.5 19.76 19.5 19.66 8027200 17.155
2011-04-26 19.3 19.4 19.16 19.34 4212700 16.876
2011-04-21 19.28 19.46 19.16 19.44 7873400 16.963
2011-04-20 18.8 19.14 18.8 19.12 8516200 16.684
2011-04-19 19.22 19.28 19.1 19.16 5661500 16.719
2011-04-18 19.6 19.68 19.3 19.3 4920700 16.841
2011-04-15 19.7 19.9 19.54 19.6 7693900 17.103
2011-04-14 19.68 19.74 19.64 19.68 4538300 17.173
2011-04-13 19.56 19.9 19.5 19.74 12839100 17.225
2011-04-12 19.6 19.6 19.24 19.36 9648900 16.894
2011-04-11 19.32 19.54 19.22 19.38 6933100 16.911
2011-04-08 19.26 19.5 19.18 19.48 9047400 16.998
2011-04-07 19.36 19.44 19.16 19.32 10011700 16.859
2011-04-06 19.08 19.4 18.88 19.34 14027400 16.876
2011-04-04 18.68 18.94 18.64 18.86 8072900 16.457
2011-04-01 18.78 18.78 18.62 18.68 6007000 16.3
2011-03-31 18.98 18.98 18.58 18.64 9004300 16.265
2011-03-30 18.56 18.8 18.44 18.64 10362900 16.265
2011-03-29 18.5 18.52 18.3 18.34 7631000 16.003
2011-03-28 18.5 18.58 18.3 18.36 6234000 16.021
2011-03-25 18.24 18.58 18.2 18.4 5996300 16.056
2011-03-24 18.48 18.48 18.18 18.24 5951100 15.916
2011-03-23 18.26 18.4 18.02 18.2 9215500 15.881
2011-03-22 17.9 18.44 17.8 18.24 12613000 15.916
2011-03-21 17.74 17.9 17.54 17.7 11439000 15.445
2011-03-18 17.82 17.86 17.52 17.58 13279000 15.34
2011-03-17 17.64 17.98 17.5 17.66 15285800 15.41
2011-03-16 18.2 18.42 18.1 18.18 17219500 15.864
2011-03-15 18.18 18.7 18.02 18.26 22973100 15.934
2011-03-14 18.7 18.8 18.54 18.78 14630700 16.387
2011-03-11 18.58 19 18.3 18.74 18526300 16.353
2011-03-10 18.8 18.9 18.32 18.46 25738700 16.108
2011-03-09 18.4 19.06 18.32 18.94 31517900 16.527
2011-03-08 17.68 18.12 17.6 18.12 22575300 15.812
2011-03-07 17.9 18.16 17.58 17.66 14923100 15.41
2011-03-04 18.7 18.78 18.1 18.3 12946400 15.969
2011-03-03 18.12 18.46 17.9 18.26 12382800 15.934
2011-03-02 18 18.06 17.8 17.86 9212100 15.585
2011-03-01 18.2 18.5 18.18 18.32 7061900 15.986
2011-02-28 18.2 18.22 17.92 18.1 11765800 15.794
2011-02-25 17.78 17.92 17.56 17.7 13563400 15.445
2011-02-24 17.08 17.24 17 17.08 11988600 14.904
2011-02-23 17.72 17.9 17.3 17.32 16038600 15.113
2011-02-22 18.56 18.68 18 18.08 17739000 15.777
2011-02-21 19.4 19.6 19 19.06 5149200 16.632
2011-02-18 19.8 19.8 19.52 19.58 7254500 17.086
2011-02-17 18.8 19.52 18.62 19.46 9326700 16.981
2011-02-16 19.18 19.28 18.72 18.94 11177600 16.527
2011-02-15 19.96 19.96 19.1 19.28 9733900 16.824
2011-02-14 19.76 20.4 19.6 19.96 5561000 17.417
2011-02-11 19.56 20.2 19.56 19.94 11285400 17.4
2011-02-10 19.56 19.74 19.4 19.54 7459700 17.051
2011-02-09 19.98 20.1 19.52 19.74 8412100 17.225
2011-02-08 20.75 20.85 20 20.2 8411400 17.627
2011-02-07 20.6 21 20.4 20.75 9578600 18.106
2011-02-02 20 20.6 20 20.35 7472800 17.757
2011-02-01 19.66 19.98 19.5 19.9 13346300 17.365
2011-01-31 19.8 19.9 19.5 19.64 11541800 17.138
2011-01-28 20.45 20.5 20.05 20.1 7411500 17.539
2011-01-27 20.5 20.9 20.35 20.35 6636000 17.757
2011-01-26 21.2 21.3 20.4 20.7 7122200 18.063
2011-01-25 20.95 21.25 20.9 21.2 4858100 18.499
2011-01-24 21.4 21.4 20.35 20.7 10655300 18.063
2011-01-21 21.7 21.75 20.55 20.95 21985300 18.281
2011-01-20 22.65 22.8 21.95 22.25 8294000 19.415
2011-01-19 23.1 23.3 22.95 23.1 2822700 20.157
2011-01-18 23.25 23.4 22.9 23.1 1977000 20.157
2011-01-17 23.5 23.5 22.95 23 3441000 20.07
2011-01-14 23.2 23.2 22.7 23.05 3128400 20.113
2011-01-13 23.15 23.3 22.65 23.1 7769100 20.157
2011-01-12 22.5 22.75 22.45 22.6 4881900 19.721
2011-01-11 22.6 22.6 22.25 22.4 4142100 19.546
2011-01-10 22.35 22.55 21.75 22.05 4639000 19.241
2011-01-07 22.45 22.5 22.3 22.35 3552400 19.503
2011-01-06 22.35 22.45 21.85 22.35 5245600 19.503
2011-01-05 22.65 22.65 22.25 22.5 3864200 19.634
2011-01-04 21.75 22.85 21.7 22.4 5857500 19.546
2011-01-03 21.35 21.8 21.25 21.75 2511200 18.979
2010-12-31 21.7 21.8 21.3 21.45 1182200 18.717
2010-12-30 21.5 21.85 21.4 21.65 1997000 18.892
2010-12-29 21.15 21.7 21.1 21.6 4089000 18.848
2010-12-28 21.4 21.5 21.05 21.15 2697900 18.455
2010-12-27 21.55 21.55 21.55 21.55 0 18.805
2010-12-24 21.95 21.95 21.5 21.55 1618600 18.805
2010-12-23 21.85 22.15 21.8 21.8 1815200 19.023
2010-12-22 21.9 22.25 21.85 21.95 3307400 19.154
2010-12-21 21.9 22.1 21.55 21.95 2864200 19.154
2010-12-20 22 22.15 21.5 21.8 4993500 19.023
2010-12-17 21.5 22.25 21.4 22.2 7307700 19.372
2010-12-16 21.5 22.15 21.45 21.7 14064500 18.935
2010-12-15 23.45 23.6 21.55 22 21027000 19.197
2010-12-14 23.85 24 23.6 23.7 3089400 20.681
2010-12-13 24 24 23.5 23.85 3537900 20.812
2010-12-10 23.5 23.9 23.15 23.3 5860800 20.332
2010-12-09 23.9 24.1 23.65 23.7 5203600 20.681
2010-12-08 24.1 24.1 23.45 23.55 4929100 20.55
2010-12-07 23.4 24.1 23.4 24.1 5058400 21.03
2010-12-06 23.9 24.1 23.3 23.35 5991600 20.375
2010-12-03 23.7 24 23.6 23.6 6468900 20.593
2010-12-02 23.5 23.9 23.5 23.7 7994700 20.681
2010-12-01 23 23.75 22.95 23.35 8673200 20.375
2010-11-30 22.7 23 22.5 22.65 3577500 19.764
2010-11-29 22.7 22.95 22.45 22.85 2553400 19.939
2010-11-26 22.55 22.85 22.4 22.65 3709000 19.764
2010-11-25 22.5 22.9 22.5 22.8 2530800 19.895
2010-11-24 22.85 22.85 22.4 22.6 5542100 19.721
2010-11-23 23.4 23.4 22.4 22.6 4423200 19.721
2010-11-22 23.6 23.6 22.8 22.95 4373100 20.026
2010-11-19 23.5 23.5 22.8 23.1 4594800 20.157
2010-11-18 22.7 23.45 22.55 23.15 9420300 20.201
2010-11-17 22.5 23.4 22.5 22.7 11758800 19.808
2010-11-16 23 23.6 22.5 22.8 9708900 19.895
2010-11-15 22.45 22.45 21.9 22.05 3327600 19.241
2010-11-12 22.35 22.5 21.85 22.1 7497500 19.284
2010-11-11 22.5 22.5 22 22.15 5814800 19.328
2010-11-10 21.9 22.4 21.7 22 7778000 19.197
2010-11-09 22.25 22.4 21.75 22.1 8333600 19.284
2010-11-08 21.9 22.35 21.55 22.25 11634700 19.415
2010-11-05 21.5 21.95 21.35 21.7 10078900 18.935
2010-11-04 21.55 22.3 21.387 21.55 14808900 18.805
2010-11-03 21.35 21.85 21 21.55 13212500 18.805
2010-11-02 20.85 21.5 20.85 21.1 4368000 18.412
2010-11-01 21.15 21.3 20.9 20.95 6206900 18.281
2010-10-29 21 21 20.75 20.85 5953300 18.194
2010-10-28 21 21.45 20.75 20.85 6851900 18.194
2010-10-27 21.15 21.5 20.8 21 6661900 18.325
2010-10-26 21.35 21.35 20.95 21.25 5825600 18.543
2010-10-25 21.1 21.35 20.9 21.05 5046500 18.368
2010-10-22 21.1 21.4 20.75 20.9 4565900 18.237
2010-10-21 21.6 21.7 20.95 21.2 8756300 18.499
2010-10-20 21.6 21.7 21 21.35 6831000 18.63
2010-10-19 21.5 21.8 21.3 21.5 7590900 18.761
2010-10-18 21.65 22 21 21.45 8046300 18.717
2010-10-15 22.4 22.4 21.85 21.9 8871200 19.11
2010-10-14 23.05 23.2 22.25 22.5 49962100 19.634
2010-10-13 22.25 22.8 21.95 22.8 10342700 19.895
2010-10-12 21.9 21.9 21.2 21.4 4652100 18.674
2010-10-11 22.2 22.25 21.5 21.9 4286100 19.11
2010-10-08 22 22.2 21.75 22.05 5548400 19.241
2010-10-07 22.5 22.5 21.85 21.95 16863800 19.154
2010-10-06 21.9 22.35 21.65 21.75 7889000 18.979
2010-10-05 22 22.15 21.35 21.55 4821300 18.805
2010-10-04 21.4 21.9 21.15 21.85 10392900 19.066
2010-10-01 21 21 21 21 0 18.325
2010-09-30 21.2 21.4 20.85 21.05 5569200 18.368
2010-09-29 21.35 21.4 20.95 21.4 5042800 18.674
2010-09-28 20.7 21.5 20.7 21.15 6395300 18.455
2010-09-27 21 21.25 20.95 21.1 6916200 18.412
2010-09-24 21 21.05 20.65 21 6522900 18.325
2010-09-23 21.15 21.15 21.15 21.15 0 18.455
2010-09-22 21 21.4 20.7 21.15 7357000 18.455
2010-09-21 21.4 21.4 20.65 20.95 8013700 18.281
2010-09-20 21.4 21.45 21 21.2 3528000 18.499
2010-09-17 20.85 21.4 20.65 21.4 6899000 18.674
2010-09-16 20.9 21 20.35 20.7 11853200 18.063
2010-09-15 21 21.1 20.3 20.35 12890600 17.757
2010-09-14 21.1 21.1 20.3 20.35 5843500 17.757
2010-09-13 21.5 21.55 20.9 21 7048100 18.325
2010-09-10 21.3 21.6 21.1 21.45 8108300 18.717
2010-09-09 20.9 21.25 20.5 21.1 12396400 18.412
2010-09-08 20.5 20.5 19.92 20.35 6903300 17.757
2010-09-07 20.35 20.35 20 20.05 6230800 17.496
2010-09-06 19.82 20 19.82 19.98 6144900 17.435
2010-09-03 19.8 20 19.32 19.82 6125600 17.295
2010-09-02 19.3 19.56 19.26 19.36 8702200 16.894
2010-09-01 19.2 19.22 18.86 19.14 8866300 16.414
2010-08-31 19.2 19.24 18.86 19.18 6543200 16.448
2010-08-30 19.38 19.56 19.04 19.08 3015100 16.362
2010-08-27 19.28 19.46 19.12 19.14 4958100 16.414
2010-08-26 19.2 19.42 19.06 19.28 5836600 16.534
2010-08-25 19.38 19.54 18.76 19 12341200 16.294
2010-08-24 19.72 19.9 19.38 19.46 4478300 16.688
2010-08-23 19.52 20.5 19.44 19.74 8657000 16.928
2010-08-20 19.36 19.54 19.16 19.44 7959000 16.671
2010-08-19 19.5 19.5 19.02 19.32 3069100 16.568
2010-08-18 19.5 19.5 19.02 19.18 7768900 16.448
2010-08-17 19.2 19.24 19.1 19.1 4910100 16.379
2010-08-16 18.82 19.26 18.66 19.24 9468800 16.499
2010-08-13 18.24 19.08 18 18.82 11982900 16.139
2010-08-12 18.62 18.7 18.12 18.16 14588900 15.573
2010-08-11 19.1 19.24 18.8 18.86 3991000 16.173
2010-08-10 19.02 19.2 18.66 19.04 8100300 16.328
2010-08-09 18.7 19.26 18.6 19.14 9692100 16.414
2010-08-06 18.7 19.22 18.4 18.52 17420800 15.882
2010-08-05 18.3 19.4 18.3 18.94 17726200 16.242
2010-08-04 17.7 18.14 17.54 18.08 16000900 15.505
2010-08-03 17.62 17.8 17.22 17.4 6183400 14.921
2010-08-02 17.48 17.8 17.3 17.62 11300200 15.11
2010-07-30 17.1 17.44 16.9 17.3 14268400 14.836
2010-07-29 16.8 17.2 16.7 17.14 12039500 14.698
2010-07-28 16.34 16.84 16.34 16.72 10515000 14.338
2010-07-27 16.48 16.48 16.16 16.26 5116700 13.944
2010-07-26 16.64 16.64 16.28 16.3 3786100 13.978
2010-07-23 16.7 16.7 16.3 16.36 7433500 14.03
2010-07-22 15.96 16.24 15.82 16.22 4245100 13.91
2010-07-21 16.08 16.08 15.76 15.96 6034000 13.687
2010-07-20 15.38 15.9 15.38 15.68 4266500 13.446
2010-07-19 15.4 15.6 15.36 15.5 2314500 13.292
2010-07-16 15.72 15.72 15.42 15.66 2928000 13.429
2010-07-15 15.94 16.14 15.52 15.64 4124500 13.412
2010-07-14 15.86 15.96 15.72 15.92 6038400 13.652
2010-07-13 15.38 15.74 15.38 15.6 5470300 13.378
2010-07-12 15.6 15.76 15.4 15.5 3261600 13.292
2010-07-09 15.78 15.8 15.5 15.66 3389600 13.429
2010-07-08 15.72 15.88 15.64 15.7 3311000 13.464
2010-07-07 15.72 15.88 15.62 15.7 4906600 13.464
2010-07-06 15.4 15.78 15.32 15.72 4681500 13.481
2010-07-05 15.34 15.68 15.26 15.48 3725500 13.275
2010-07-02 15.82 15.86 15.2 15.34 5480300 13.155
2010-07-01 15.58 15.58 15.58 15.58 0 13.361
2010-06-30 15.8 15.8 15.42 15.5 6724900 13.292
2010-06-29 15.86 15.9 15.28 15.42 7082500 13.224
2010-06-28 15.88 16.08 15.78 15.96 1408600 13.687
2010-06-25 15.78 16 15.72 15.88 2239400 13.618
2010-06-24 15.72 15.82 15.7 15.8 2177500 13.549
2010-06-23 16.06 16.06 15.7 15.82 3692300 13.567
2010-06-22 16.2 16.26 16 16.06 2400000 13.772
2010-06-21 16.2 16.4 15.94 16.16 10236700 13.858
2010-06-18 16.04 16.04 15.72 15.86 2290200 13.601
2010-06-17 15.72 16 15.72 15.88 2796300 13.618
2010-06-16 15.7 15.7 15.7 15.7 0 13.464
2010-06-15 15.62 15.9 15.6 15.7 3383500 13.464
2010-06-14 15.7 15.8 15.6 15.62 2153600 13.395
2010-06-11 15.6 15.8 15.2 15.6 6185900 13.378
2010-06-10 15.32 15.74 15.3 15.42 5057100 13.224
2010-06-09 15.84 16 15.32 15.4 5861300 13.206
2010-06-08 15.98 16.16 15.8 15.84 8695100 13.584
2010-06-07 15.68 15.68 15.68 15.68 0 13.446
2010-06-04 15.42 15.84 15.06 15.68 4283900 13.446
2010-06-03 15.14 15.6 15.14 15.52 4923700 13.309
2010-06-02 15.48 15.64 15.18 15.28 2341200 13.103
2010-06-01 15.26 15.48 14.98 15.42 4178500 13.224
2010-05-31 15.14 15.56 14.8 15.42 5653200 13.224
2010-05-28 14.84 15.26 14.84 15.02 3542000 12.88
2010-05-27 14.42 15.14 14.42 14.76 3492300 12.658
2010-05-26 14.5 14.58 14.04 14.42 3687000 12.366
2010-05-25 14.82 14.82 14.2 14.5 5470900 12.435
2010-05-24 14.943 15.16 14.7 15.02 3672800 12.88
2010-05-21 15.02 15.02 15.02 15.02 0 12.88
2010-05-20 15.197 15.36 14.84 15.02 6661800 12.88
2010-05-19 15.24 15.5 14.9 15.12 4476600 12.966
2010-05-18 15.162 15.4 15.04 15.24 3152900 13.069
2010-05-17 15.5 15.52 14.8 15.28 7537000 13.103
2010-05-14 15.74 16.36 15.7 15.78 1805500 13.532
2010-05-13 16.02 16.02 15.93 15.96 3796500 13.687
2010-05-12 15.58 15.96 15.32 15.6 4350200 13.378
2010-05-11 15.7 15.82 15.3 15.6 10784200 13.378
2010-05-10 15.16 15.36 15 15.2 5716400 13.035
2010-05-07 15.5 15.5 15.02 15.16 8312500 13.001
2010-05-06 15.8 15.8 15.5 15.68 10086000 13.446
2010-05-05 16.02 16.16 15.7 16.02 6416700 13.738
2010-05-04 16.22 16.44 16.02 16.42 3157100 13.995
2010-05-03 16.32 16.4 16.04 16.16 3556600 13.774
2010-04-30 16.7 16.7 16.3 16.44 3523900 14.012
2010-04-29 16.32 16.5 16.14 16.38 3197500 13.961
2010-04-28 16.02 16.3 15.8 16.26 6297600 13.859
2010-04-27 16.42 16.54 16.24 16.36 3998600 13.944
2010-04-26 16.9 16.9 16.7 16.78 2853200 14.302
2010-04-23 16.8 16.92 16.62 16.7 7441100 14.234
2010-04-22 16.76 16.76 16.24 16.68 6807500 14.217
2010-04-21 16 16.8 16 16.56 13874800 14.115
2010-04-20 15.9 16.1 15.8 15.88 4652400 13.535
2010-04-19 15.4 15.78 15.4 15.72 6401700 13.399
2010-04-16 16.12 16.12 15.7 15.86 4435900 13.518
2010-04-15 16.26 16.3 15.92 16.14 7795800 13.757
2010-04-14 16.4 16.48 16.08 16.26 4426900 13.859
2010-04-13 16.76 16.76 16.32 16.38 5130400 13.961
2010-04-12 16.8 16.8 16.54 16.66 3059500 14.2
2010-04-09 16.5 16.86 16.5 16.58 3558400 14.132
2010-04-08 16.8 16.96 16.42 16.5 3951200 14.063
2010-04-07 16.8 16.96 16.7 16.82 6066100 14.336
2010-04-06 16.46 16.46 16.46 16.46 0 14.029
2010-04-05 16.46 16.46 16.46 16.46 0 14.029
2010-04-02 16.46 16.46 16.46 16.46 0 14.029
2010-04-01 16.38 16.5 16.32 16.46 6236900 14.029
2010-03-31 16.46 16.5 16.3 16.36 5479200 13.944
2010-03-30 16.4 16.74 16.2 16.42 4948800 13.995
2010-03-29 16.22 16.8 16.06 16.46 6043200 14.029
2010-03-26 16 16.2 15.94 16.2 3564800 13.808
2010-03-25 16 16 15.68 15.88 4330500 13.535
2010-03-24 16 16.36 15.86 16.04 8804800 13.671
2010-03-23 15.72 15.88 15.68 15.76 3296000 13.433
2010-03-22 15.58 15.7 15.3 15.62 4948300 13.313
2010-03-19 15.6 15.7 15.36 15.64 7655400 13.33
2010-03-18 15.28 15.5 15.28 15.42 3178700 13.143
2010-03-17 15.1 15.5 15.02 15.38 8804000 13.109
2010-03-16 14.84 15.1 14.84 14.98 3977700 12.768
2010-03-15 15.3 15.38 14.92 14.94 5053600 12.734
2010-03-12 15.34 15.48 15.26 15.32 9046300 13.058
2010-03-11 15.46 15.6 15.18 15.48 17762800 13.194
2010-03-10 14.66 15.26 14.54 15.2 12259700 12.955
2010-03-09 14.44 14.68 14.4 14.52 1732800 12.376
2010-03-08 14.8 14.8 14.44 14.54 6742800 12.393
2010-03-05 14.66 14.84 14.56 14.78 4679900 12.597
2010-03-04 14.46 14.5 14.36 14.4 3204000 12.274
2010-03-03 14.38 14.56 14.2 14.3 3463200 12.188
2010-03-02 14.66 14.66 14.22 14.36 1896300 12.239
2010-03-01 14.6 14.72 14.42 14.5 3526700 12.359
2010-02-26 14.5 14.56 14.3 14.42 7332500 12.291
2010-02-25 14.08 14.24 13.92 14.12 3483600 12.035
2010-02-24 13.84 14.2 13.84 14.08 3356900 12.001
2010-02-23 13.94 14.18 13.84 14.08 3953400 12.001
2010-02-22 14.3 14.3 13.94 14.02 2441000 11.95
2010-02-19 14.2 14.3 13.78 13.96 4543300 11.899
2010-02-18 14.34 14.38 14.16 14.3 2806700 12.188
2010-02-17 14.36 14.54 14.12 14.16 3071800 12.069
2010-02-16 14.12 14.12 14.12 14.12 0 12.035
2010-02-15 14.12 14.12 14.12 14.12 0 12.035
2010-02-12 14.1 14.16 13.7 14.12 6909900 12.035
2010-02-11 13.54 13.98 13.52 13.78 5513000 11.745
2010-02-10 13.36 13.46 13.04 13.28 2715600 11.319
2010-02-09 13.3 13.56 13.22 13.46 4964600 11.472
2010-02-08 13.26 13.48 12.98 13.28 4274200 11.319
2010-02-05 13 13.2 12.9 13.12 2498000 11.183
2010-02-04 13.18 13.42 13.16 13.4 2566300 11.421
2010-02-03 13.3 13.5 13.14 13.46 5854800 11.472
2010-02-02 13.5 13.54 12.94 13.1 4531400 11.166
2010-02-01 12.8 13.32 12.64 13.28 5639100 11.319
2010-01-29 12.56 12.9 12.52 12.8 5577600 10.91
2010-01-28 12.8 13.18 12.8 12.96 3692900 11.046
2010-01-27 13.1 13.1 12.86 12.9 3564300 10.995
2010-01-26 13.2 13.26 12.9 13.04 6168100 11.114
2010-01-25 13.14 13.38 13.02 13.28 6079600 11.319
2010-01-22 13.74 14 13.1 13.46 7450200 11.472
2010-01-21 14.18 14.3 13.86 14.06 6514500 11.984
2010-01-20 14.24 14.24 13.84 14 3921600 11.933
2010-01-19 14.2 13.82 14.36 14.36 4920000 12.239
2010-01-18 14.34 14.34 14 14.14 3741300 12.052
2010-01-15 14.36 14.34 14.42 14.64 8641500 12.478
2010-01-14 14.06 14.6 14.02 14.38 7416600 12.257
2010-01-13 13.7 14 13.66 13.94 4863900 11.882
2010-01-12 13.84 13.96 13.74 13.86 5793300 11.813
2010-01-11 13.96 14.06 13.6 13.78 4321600 11.745
2010-01-08 13.86 14.06 13.78 13.86 3400000 11.813
2010-01-07 14.1 14.14 13.7 13.82 6295200 11.779
2010-01-06 14.22 14.28 13.88 14.1 9713500 12.018
2010-01-05 14.06 14.48 14.06 14.22 6801100 12.12
2010-01-04 14.5 14.5 14.22 14.3 4449700 12.188
2010-01-01 14.48 14.48 14.48 14.48 0 12.342
2009-12-31 14.78 14.78 14.38 14.48 1569100 12.342
2009-12-30 14.6 14.66 14.2 14.6 1010000 12.444
2009-12-29 14.78 14.8 14.3 14.66 1628800 12.495
2009-12-28 14.62 14.78 14.46 14.66 1723800 12.495
2009-12-25 14.46 14.46 14.46 14.46 0 12.325
2009-12-24 14.4 14.58 14.32 14.46 751000 12.325
2009-12-23 14.3 14.38 14.2 14.36 1655200 12.239
2009-12-22 14.2 14.44 14.04 14.34 3119800 12.222
2009-12-21 14.02 14.66 14.02 14.2 2275700 12.103
2009-12-18 13.98 14.38 13.92 14.1 1975900 12.018
2009-12-17 14.52 14.52 14.06 14.2 5006300 12.103
2009-12-16 14.62 14.76 14.42 14.56 5307700 12.41
2009-12-15 14.72 14.72 14.42 14.56 5222800 12.41
2009-12-14 14.4 14.76 13.96 14.68 6531500 12.512
2009-12-11 13.6 14.52 13.6 14.34 7362200 12.222
2009-12-10 13.96 14.16 13.34 13.64 8665200 11.626
2009-12-09 14.4 14.42 14.14 14.24 5233100 12.137
2009-12-08 15 15 14.42 14.46 3903000 12.325
2009-12-07 14 14.48 14 14.42 7225000 12.291
2009-12-04 14 14.2 13.86 14.1 7006300 12.018
2009-12-03 13.7 13.94 13.7 13.92 13618400 11.864
2009-12-02 13.82 13.86 13.6 13.64 4543600 11.626
2009-12-01 13.28 13.66 13.06 13.66 4541800 11.643
2009-11-30 13.28 13.4 13.1 13.24 3398200 11.285
2009-11-27 13.18 13.2 12.74 12.9 6040400 10.995
2009-11-26 13.66 13.66 13.12 13.32 2170800 11.353
2009-11-25 13.62 13.68 13.32 13.62 4052100 11.609
2009-11-24 13.9 13.9 13.36 13.48 1930200 11.489
2009-11-23 13.64 13.92 13.46 13.72 1812200 11.694
2009-11-20 13.64 13.74 13.46 13.5 1381000 11.506
2009-11-19 13.58 13.88 13.46 13.76 1995200 11.728
2009-11-18 14 14 13.48 13.56 3930100 11.558
2009-11-17 14 14.12 13.4 14 8662100 11.933
2009-11-16 13.58 13.84 13.5 13.7 4346200 11.677
2009-11-13 13.46 13.5 13.34 13.48 5625100 11.489
2009-11-12 13.36 13.36 13.18 13.3 5216300 11.336
2009-11-11 13.02 13.18 13.02 13.12 4371100 11.183
2009-11-10 12.9 13.1 12.84 12.9 2422600 10.995
2009-11-09 12.88 13 12.76 12.84 3369400 10.944
2009-11-06 12.44 12.72 12.44 12.68 2904300 10.808
2009-11-05 12.54 12.54 12.3 12.32 2610700 10.501
2009-11-04 12.54 12.6 12.42 12.46 1282100 10.62
2009-11-03 12.56 12.6 12.26 12.32 2350400 10.501
2009-11-02 12.4 12.64 12.3 12.58 3395500 10.722
2009-10-30 12.44 12.82 12.44 12.74 4736300 10.859
2009-10-29 12.5 12.5 12.1 12.2 4032000 10.398
2009-10-28 12.24 12.52 12.24 12.4 2954800 10.569
2009-10-27 12.5 12.72 12.14 12.38 9009900 10.552
2009-10-26 12.74 12.74 12.74 12.74 0 10.859
2009-10-23 12.64 12.96 12.64 12.74 4386500 10.859
2009-10-22 12.94 12.94 12.54 12.58 6444200 10.722
2009-10-21 13 13.3 12.9 12.94 3219000 11.029
2009-10-20 13.16 13.3 13.06 13.1 2645400 11.166
2009-10-19 13 13.58 13 13.14 4025000 11.2
2009-10-16 13.64 13.66 13.04 13.34 7442500 11.37
2009-10-15 13.38 13.6 13.32 13.42 7588400 11.438
2009-10-14 13.28 13.42 13.16 13.38 7769200 11.404
2009-10-13 13.32 13.32 13.04 13.18 9363600 11.234
2009-10-12 13.14 13.16 12.92 13.04 3140900 11.114
2009-10-09 12.96 13.2 12.72 13.1 12839400 11.166
2009-10-08 12.7 12.8 12.5 12.66 2245700 10.791
2009-10-07 12.62 12.68 12.38 12.58 6940400 10.722
2009-10-06 11.54 12.42 11.54 12.26 8208000 10.45
2009-10-05 11.68 11.76 11.5 11.56 4177100 9.853
2009-10-02 11.84 12 11.7 11.8 4960200 10.058
2009-10-01 12.24 12.24 12.24 12.24 0 10.433
2009-09-30 12.1 12.36 12.1 12.24 5811100 10.433
2009-09-29 12.6 12.64 12.12 12.22 5308300 10.416
2009-09-28 12.8 12.82 12.46 12.54 2755200 10.688
2009-09-25 12.6 13.08 12.4 12.86 3585800 10.961
2009-09-24 13.1 13.18 12.64 12.72 2926900 10.842
2009-09-23 13.18 13.28 12.98 13.1 4682200 11.166
2009-09-22 12.6 13 12.54 12.98 2862900 11.063
2009-09-21 12.8 12.9 12.54 12.54 6035100 10.688
2009-09-18 13.68 13.68 12.54 12.9 15253100 10.995
2009-09-17 12.6 13.36 12.54 13.04 16592400 11.114
2009-09-16 12 12.36 11.94 12.36 7599300 10.535
2009-09-15 12.2 12.24 11.78 11.88 7214900 10.126
2009-09-14 12.14 12.18 11.9 11.94 9362800 10.177
2009-09-11 11.98 12.14 11.8 12.08 8781000 10.296
2009-09-10 11.86 11.86 11.64 11.74 3527600 10.006
2009-09-09 11.7 11.78 11.5 11.62 2953000 9.904
2009-09-08 11.76 11.88 11.58 11.68 3501300 9.955
2009-09-07 11.3 11.84 11.3 11.8 4283000 10.058
2009-09-04 11.1 11.5 11.06 11.32 6072400 9.648
2009-09-03 11.2 11.22 11 11.14 2435100 9.495
2009-09-02 11.02 11.28 11 11.06 2664300 9.427
2009-09-01 11.3 11.4 11.18 11.2 2571000 9.546
2009-08-31 11.46 11.5 11.02 11.24 10605300 9.58
2009-08-28 11.24 11.42 11.22 11.32 3507400 9.648
2009-08-27 11.28 11.52 11.18 11.22 5091900 9.563
2009-08-26 11.14 11.5 11.12 11.42 15652700 9.734
2009-08-25 11 11.28 11 11.2 6174100 9.546
2009-08-24 11.4 11.7 11.4 11.5 5264300 9.802
2009-08-21 11.54 11.56 11.32 11.44 3953400 9.751
2009-08-20 11.42 11.56 11.3 11.4 5144800 9.717
2009-08-19 11.74 11.74 11.3 11.36 4500000 9.682
2009-08-18 11.5 11.86 11.34 11.78 8055500 10.04
2009-08-17 11.62 11.62 11.62 11.62 0 9.904
2009-08-14 11.96 12 11.2 11.62 4826000 9.904
2009-08-13 11.5 12 11.46 11.84 9469600 10.092
2009-08-12 11.36 11.6 11.1 11.44 7660400 9.751
2009-08-11 11.3 11.4 11.22 11.3 2920000 9.631
2009-08-10 11.36 11.46 11.24 11.4 4230800 9.717
2009-08-07 11.7 11.7 11.1 11.12 13824100 9.478
2009-08-06 12.2 12.2 11.46 11.74 10784100 10.006
2009-08-05 12.98 13.3 12.16 12.18 7365800 10.381
2009-08-04 12.38 12.68 12.32 12.64 4756000 10.773
2009-08-03 12 12.4 11.94 12.28 3967000 10.467
2009-07-31 12.1 12.4 12 12.06 3441900 10.279
2009-07-30 12 12.46 12 12.1 2040700 10.313
2009-07-29 12.38 12.48 11.9 11.92 4260400 10.16
2009-07-28 11.96 12.6 11.96 12.46 4969100 10.62
2009-07-27 12.2 12.2 11.9 12.1 2816600 10.313
2009-07-24 12.2 12.26 11.82 11.92 3591900 10.16
2009-07-23 11.76 12.08 11.76 12.02 3436300 10.245
2009-07-22 12 12 11.6 11.9 5453900 10.143
2009-07-21 11.52 11.6 11.28 11.52 3498300 9.819
2009-07-20 11.4 11.6 11.24 11.52 3634700 9.819
2009-07-17 11.4 11.4 11.18 11.26 2505100 9.597
2009-07-16 11.36 11.38 11.12 11.3 3260500 9.631
2009-07-15 11 11.3 11 11.1 3908800 9.461
2009-07-14 10.6 10.98 10.6 10.96 3664700 9.342
2009-07-13 11.2 11.28 10.44 10.5 5793100 8.949
2009-07-10 11.2 11.2 10.5 11.06 3550900 9.427
2009-07-09 11 11.2 10.82 11.2 6616800 9.546
2009-07-08 10.74 10.96 10.74 10.86 4105600 9.256
2009-07-07 10.68 10.94 10.38 10.9 7555700 9.29
2009-07-06 10.24 10.5 10.12 10.26 2142000 8.745
2009-07-03 10.32 10.42 10.2 10.32 2290100 8.796
2009-07-02 11 11 10.26 10.56 8103000 9.001
2009-07-01 10.68 10.68 10.68 10.68 0 9.103
2009-06-30 10.4 10.86 10.4 10.68 16169200 9.103
2009-06-29 10.1 10.32 10.1 10.28 4428000 8.762
2009-06-26 10.18 10.18 10 10.16 3234100 8.66
2009-06-25 10 10.06 9.9 9.96 3995200 8.489
2009-06-24 9.8 9.99 9.8 9.95 4451600 8.481
2009-06-23 9.8 9.99 9.73 9.84 4483500 8.387
2009-06-22 9.93 10.26 9.93 9.99 4653300 8.515
2009-06-19 10 10 9.78 9.92 5146600 8.455
2009-06-18 9.88 9.94 9.7 9.77 2861900 8.327
2009-06-17 10.1 10.16 9.86 9.94 5093700 8.472
2009-06-16 10.04 10.26 9.8 10.16 8601000 8.66
2009-06-15 10.5 10.64 10.04 10.06 7937100 8.574
2009-06-12 10.4 10.56 10.32 10.46 6519100 8.915
2009-06-11 10.02 10.5 10.02 10.4 4141200 8.864
2009-06-10 10.02 10.62 10.02 10.56 4343400 9.001
2009-06-09 10.3 10.38 10 10.12 6440800 8.626
2009-06-08 10.58 10.58 10.12 10.2 5512700 8.694
2009-06-05 10.74 10.76 10.36 10.54 5259000 8.984
2009-06-04 10.5 10.88 10.32 10.58 7863900 9.018
2009-06-03 10.76 11.12 10.76 11.02 6905900 9.393
2009-06-02 11.08 11.22 10.44 10.64 6140000 9.069
2009-06-01 11.28 11.28 10.86 11.08 7144200 9.444
2009-05-29 10.82 11 10.56 10.86 5869800 9.256
2009-05-28 10.8 10.8 10.8 10.8 0 9.205
2009-05-27 10.6 11.04 10.4 10.8 8913100 9.205
2009-05-26 10.42 10.74 10.26 10.58 1497000 9.018
2009-05-25 10.5 10.78 10.4 10.62 2307900 9.052
2009-05-22 10.88 11.04 10.32 10.6 3545200 9.035
2009-05-21 11.3 11.3 10.8 10.92 4416800 9.307
2009-05-20 10.9 11.4 10.8 11.3 10959700 9.631
2009-05-19 10.16 10.5 10.04 10.48 4747900 8.932
2009-05-18 10.06 10.2 9.7 10.12 3232200 8.626
2009-05-15 10.48 10.48 10 10.24 3795100 8.728
2009-05-14 10.7 10.7 10 10.16 6108200 8.66
2009-05-13 10.94 10.94 10.66 10.8 5960600 9.205
2009-05-12 10.5 11.4 10.5 10.92 8746100 9.307
2009-05-11 10.18 11.02 10.1 10.8 14015300 9.205
2009-05-08 9.5 10.1 9.5 10.02 5745200 8.54
2009-05-07 10 10.2 9.7 9.89 10102600 8.43
2009-05-06 10 10.02 9.52 9.9 5094700 8.438
2009-05-05 9.93 10.16 9.9 10 5268700 8.523
2009-05-04 9.14 10 9.1 9.98 16413700 8.506
2009-05-01 9 9 9 9 0 7.671
2009-04-30 8.95 9.07 8.47 9 11644300 7.671
2009-04-29 8.42 8.89 8.34 8.81 11757600 7.509
2009-04-28 9 9 8.14 8.34 16019200 7.108
2009-04-27 8.9 8.9 8.37 8.42 16605500 7.177
2009-04-24 9.39 9.42 9 9.15 1905200 7.799
2009-04-23 8.83 9.39 8.83 9.33 4894800 7.952
2009-04-22 9.2 9.2 8.78 8.82 2993600 7.518
2009-04-21 8.87 9 8.67 8.86 5970100 7.552
2009-04-20 9.25 9.35 8.95 9.08 5249200 7.739
2009-04-17 9.45 9.75 9.22 9.25 5281200 7.884
2009-04-16 9.68 9.7 9.44 9.58 5001800 8.165
2009-04-15 9.88 9.88 9.43 9.64 8601600 8.216
2009-04-14 9.4 9.49 9.26 9.46 10029900 8.063
2009-04-13 9.26 9.26 9.26 9.26 0 7.893
2009-04-10 9.26 9.26 9.26 9.26 0 7.893
2009-04-09 9.16 9.36 9 9.26 4897100 7.893
2009-04-08 9.22 9.22 8.9 9.09 6020700 7.748
2009-04-07 9.4 9.4 9.07 9.29 4500000 7.918
2009-04-06 8.75 9.3 8.72 9.2 23375100 7.841
2009-04-03 8.16 8.72 8.06 8.71 20815600 7.424
2009-04-02 7.74 8.2 7.74 8.15 9490700 6.947
2009-04-01 7.55 7.84 7.55 7.67 12172900 6.537
2009-03-31 8.29 8.29 7.69 7.7 10992700 6.563
2009-03-30 8.55 8.55 8.14 8.22 7243300 7.006
2009-03-27 8.41 8.5 8.2 8.48 8071900 7.228
2009-03-26 8.25 8.45 8.2 8.37 8712200 7.134
2009-03-25 8.2 8.4 8.16 8.32 7580900 7.091
2009-03-24 8.42 8.5 8.19 8.44 6895100 7.194
2009-03-23 7.85 8.27 7.79 8.21 7371000 6.998
2009-03-20 7.8 7.81 7.7 7.72 2999000 6.58
2009-03-19 7.67 7.75 7.44 7.7 2281600 6.563
2009-03-18 7.65 7.7 7.4 7.6 2752200 6.478
2009-03-17 7.28 7.63 7.28 7.59 5497600 6.469
2009-03-16 7.42 7.5 7.1 7.41 6847700 6.316
2009-03-13 7.59 7.8 7.33 7.36 10378000 6.273
2009-03-12 7.4 7.46 7.18 7.44 9921300 6.341
2009-03-11 7.12 7.43 7 7.41 12365600 6.316
2009-03-10 6.9 7.1 6.9 7 5564200 5.966
2009-03-09 7.05 7.3 6.94 6.98 8625800 5.949
2009-03-06 7.7 7.7 7.11 7.11 10921200 6.06
2009-03-05 7.71 7.9 7.62 7.63 8109400 6.503
2009-03-04 7.81 7.94 7.67 7.88 5086300 6.716
2009-03-03 8.25 8.25 7.87 7.93 3687100 6.759
2009-03-02 8.28 8.28 7.99 8 2661100 6.819
2009-02-27 8.5 8.5 8.12 8.12 3206600 6.921
2009-02-26 8.45 8.45 8.24 8.41 4008400 7.168
2009-02-25 8.29 8.45 8.17 8.45 3780400 7.202
2009-02-24 8.4 8.43 8.1 8.12 3866800 6.921
2009-02-23 8.05 8.66 8.05 8.66 6104300 7.381
2009-02-20 8.03 8.14 7.96 8.1 2216300 6.904
2009-02-19 8.06 8.22 8.04 8.21 2702200 6.998
2009-02-18 8.2 8.37 8 8.15 3140500 6.947
2009-02-17 8.31 8.31 8.15 8.16 4362700 6.955
2009-02-16 8.68 8.68 8.41 8.48 1654700 7.228
2009-02-13 8.45 8.66 8.37 8.61 2075800 7.339
2009-02-12 8.42 8.55 8.4 8.45 1998700 7.202
2009-02-11 8.35 8.57 8.35 8.55 3113000 7.287
2009-02-10 8.52 8.7 8.34 8.55 3659600 7.287
2009-02-09 8.64 8.8 8.4 8.47 3052600 7.219
2009-02-06 8.48 8.65 8.38 8.5 4935700 7.245
2009-02-05 8.48 8.57 8.3 8.31 3480400 7.083
2009-02-04 8.58 8.74 8.15 8.44 5587100 7.194
2009-02-03 8.78 8.89 8.52 8.58 1978100 7.313
2009-02-02 9 9 8.51 8.64 3536000 7.364
2009-01-30 8.6 9.14 8.6 9.14 4671100 7.79
2009-01-29 9.28 9.28 8.62 8.85 4472800 7.543
2009-01-28 8.46 8.46 8.46 8.46 0 7.211
2009-01-27 8.5 8.5 8.5 8.5 0 7.245
2009-01-26 8.46 8.46 8.46 8.46 0 7.211
2009-01-23 8.67 8.68 8.32 8.5 1483500 7.245
2009-01-22 8.49 8.9 8.49 8.67 3383500 7.39
2009-01-21 8.2 8.61 8.1 8.49 6964300 7.236
2009-01-20 8 8.55 8 8.34 2964000 7.108
2009-01-19 8.61 8.61 8.1 8.24 1347700 7.023
2009-01-16 8.38 8.61 8.27 8.27 3055800 7.049
2009-01-15 8.2 8.45 8 8.38 3004100 7.143
2009-01-14 8.8 8.87 8.58 8.59 3936000 7.322
2009-01-13 8.84 8.84 8.55 8.55 8740700 7.287
2009-01-12 8.81 8.88 8.52 8.78 3261400 7.483
2009-01-09 9.1 9.1 8.8 8.9 9175800 7.586
2009-01-08 10 10 8.97 8.97 12377800 7.645
2009-01-07 10.2 10.26 9.7 9.71 10901800 8.276
2009-01-06 9.35 9.72 9.27 9.69 5731500 8.259
2009-01-05 9.06 9.24 8.82 9.24 5253500 7.876
2009-01-02 9 9 8.7 8.91 3069600 7.594
2009-01-01 8.72 8.72 8.72 8.72 0 7.432
2008-12-31 8.55 8.9 8.55 8.72 2309500 7.432
2008-12-30 8.5 8.79 8.25 8.53 2482700 7.27
2008-12-29 8.5 8.65 8.25 8.6 2082000 7.33
2008-12-26 8.66 8.66 8.66 8.66 0 7.381
2008-12-25 8.66 8.66 8.66 8.66 0 7.381
2008-12-24 8.38 8.78 8.24 8.66 2290000 7.381
2008-12-23 8.22 8.48 8.15 8.33 2926000 7.1
2008-12-22 8.83 9 8.32 8.49 6607900 7.236
2008-12-19 8.31 8.98 8.3 8.83 9153600 7.526
2008-12-18 8.1 8.49 8.1 8.38 6198700 7.143
2008-12-17 8.58 8.6 8.11 8.32 4144600 7.091
2008-12-16 8.58 8.6 8 8.37 3482000 7.134
2008-12-15 8.56 8.58 8.3 8.49 3602900 7.236
2008-12-12 8.36 8.36 7.82 8.2 5542300 6.989
2008-12-11 8.6 8.62 8.15 8.44 4492000 7.194
2008-12-10 8.18 8.45 8.07 8.45 6992500 7.202
2008-12-09 8.01 8.19 7.9 8.09 3532400 6.895
2008-12-08 8.3 8.51 7.89 8.24 6685300 7.023
2008-12-05 7.65 7.84 7.63 7.74 3194300 6.597
2008-12-04 7.6 7.77 7.46 7.56 3394800 6.444
2008-12-03 7.69 7.9 7.63 7.63 1963200 6.503
2008-12-02 7.45 7.65 7.43 7.62 3288400 6.495
2008-12-01 7.5 7.95 7.45 7.9 5111600 6.733
2008-11-28 7.45 7.84 7.45 7.52 3502000 6.41
2008-11-27 7.87 7.98 7.5 7.62 2694300 6.495
2008-11-26 7.66 7.79 7.45 7.67 2835400 6.537
2008-11-25 7.5 7.75 7.5 7.55 3662500 6.435
2008-11-24 7.49 7.49 7.22 7.4 2672100 6.307
2008-11-21 7.01 7.66 7.01 7.45 5875100 6.35
2008-11-20 7.23 7.5 6.97 7.31 10697500 6.231
2008-11-19 7.86 7.9 7.63 7.85 3523600 6.691
2008-11-18 8.02 8.05 7.49 7.72 3307100 6.58
2008-11-17 8.17 8.18 7.77 8.08 2642000 6.887
2008-11-14 8.07 8.07 7.91 8.01 5363800 6.827
2008-11-13 7.85 8.01 7.62 7.73 7001500 6.589
2008-11-12 8.1 8.3 8 8.03 4526200 6.844
2008-11-11 8.1 8.5 8 8 5481400 6.819
2008-11-10 8.5 8.6 8.01 8.1 5461000 6.904
2008-11-07 8 8.22 7.98 8.22 10989200 7.006
2008-11-06 8.8 8.8 7.85 8.08 15680200 6.887
2008-11-05 9.8 9.8 9.2 9.43 6826400 8.037
2008-11-04 9.4 9.9 9.2 9.55 4264900 8.14
2008-11-03 9.32 9.86 9.18 9.7 4303400 8.268
2008-10-31 9.65 9.74 9.01 9.33 6734700 7.952
2008-10-30 8.8 9.87 8.6 9.87 9715800 8.413
2008-10-29 9.6 9.6 8.5 8.8 7487800 7.501
2008-10-28 7.2 9.2 7.03 9.2 14290900 7.841
2008-10-27 8.8 9.22 7.07 7.07 7874900 6.026
2008-10-24 9.75 9.75 8.77 8.78 6380400 7.483
2008-10-23 9.2 10 9.2 9.75 6095100 8.31
2008-10-22 10.16 10.16 9.5 9.64 3282600 8.216
2008-10-21 10.12 10.26 9.84 9.99 4018100 8.515
2008-10-20 9.94 10.38 9.8 10.2 6295300 8.694
2008-10-17 10.2 10.24 9.8 9.9 4884800 8.438
2008-10-16 10.64 10.64 9.97 10.18 5469000 8.677
2008-10-15 10.8 11.04 10.6 10.94 5600800 9.325
2008-10-14 10.86 11.5 10.8 11.02 6305200 9.393
2008-10-13 9.7 11.04 9.7 10.6 11766200 9.035
2008-10-10 10.22 10.22 9.8 9.9 10747600 8.438
2008-10-09 10.7 11.4 10.62 10.72 6713400 9.137
2008-10-08 11.3 12 10.8 10.9 11956900 9.29
2008-10-07 11.66 11.66 11.66 11.66 0 9.938
2008-10-06 11.88 12.14 11.2 11.3 7161100 9.631
2008-10-03 12.6 12.8 12.02 12.18 14202300 10.381
2008-10-02 12.6 13.12 12.6 12.98 6387300 11.063
2008-10-01 13.1 13.1 13.1 13.1 0 11.166
2008-09-30 12.36 13.28 12.36 13.1 12820800 11.166
2008-09-29 13.28 13.28 12.82 12.98 4936600 11.063
2008-09-26 13.12 13.32 12.9 13.06 4866500 11.131
2008-09-25 12.8 13.32 12.8 13.32 4687400 11.353
2008-09-24 13.08 13.22 12.96 13.1 4905900 11.166
2008-09-23 12.8 13.18 12.8 12.84 8243600 10.944
2008-09-22 13.6 13.6 13.02 13.2 8212100 11.251
2008-09-19 13.26 13.56 12.84 13.56 19827200 11.558
2008-09-18 13.4 13.44 12.8 13.18 20333300 11.234
2008-09-17 14.32 14.48 13.64 13.64 25385300 11.626
2008-09-16 15.3 15.3 14.2 14.26 24321600 12.154
2008-09-15 14.76 14.76 14.76 14.76 0 12.58
2008-09-12 14.84 15.1 14.62 14.76 4826400 12.58
2008-09-11 15.18 15.2 14.7 14.8 12522000 12.615
2008-09-10 14.7 15.2 14.6 14.8 13097000 12.615
2008-09-09 14.5 14.78 14.28 14.7 5096300 12.529
2008-09-08 14.2 14.58 14.2 14.56 6286900 12.41
2008-09-05 13.92 14.4 13.86 14.14 3887000 12.052
2008-09-04 14.8 14.88 14.22 14.22 6644600 12.12
2008-09-03 14.8 15.08 14.7 14.74 13360700 12.563
2008-09-02 14.4 14.7 14 14.66 10494900 12.495
2008-09-01 14.56 14.56 14.04 14.16 7418300 12.069
2008-08-29 14.66 15 14.52 14.56 5727600 12.41
2008-08-28 14.74 14.9 14.4 14.52 4685000 12.376
2008-08-27 14.7 14.9 14.48 14.66 2959000 12.495
2008-08-26 14.74 14.98 14.62 14.68 3962600 12.512
2008-08-25 14.5 15 14.5 14.88 7577200 12.683
2008-08-22 14.07 14.07 14.07 14.07 0 11.992
2008-08-21 14.4 14.4 13.98 14.14 3233000 12.052
2008-08-20 14.2 14.48 14 14.4 4409900 12.274
2008-08-19 14.3 14.48 13.9 14.06 4718100 11.984
2008-08-18 14.2 14.48 14.18 14.3 5397600 12.188
2008-08-15 14.6 14.9 14.52 14.56 4294800 12.41
2008-08-14 14.63 14.63 14.63 14.63 0 12.47
2008-08-13 14.94 14.94 14.94 14.94 0 12.734
2008-08-12 14.32 15.2 14.06 15.04 21432300 12.819
2008-08-11 14.27 14.27 14.27 14.27 0 12.163
2008-08-08 13.9 14.2 13.88 14.02 8144900 11.95
2008-08-07 14.2 14.26 13.88 14.16 19462300 12.069
2008-08-06 14.74 14.74 14.74 14.74 0 12.563
2008-08-05 14.79 14.79 14.79 14.79 0 12.606
2008-08-04 14.92 14.96 14.6 14.68 4510400 12.512
2008-08-01 14.83 14.83 14.83 14.83 0 12.64
2008-07-31 14.87 14.87 14.87 14.87 0 12.674
2008-07-30 15.25 15.25 15.25 15.25 0 12.998
2008-07-29 14.92 14.98 14.6 14.98 11869100 12.768
2008-07-28 15.9 15.92 15.04 15.28 4179900 13.024
2008-07-25 15.5 15.7 15.3 15.5 8440400 13.211
2008-07-24 16.1 16.4 15.82 15.84 15407400 13.501
2008-07-23 15.2 15.78 15.18 15.64 15383000 13.33
2008-07-22 15.2 15.2 14.52 14.72 7118400 12.546
2008-07-21 15.2 15.6 15.14 15.2 5881500 12.955
2008-07-18 14.8 15.22 14.7 15.14 17254800 12.904
2008-07-17 14.5 14.68 14.34 14.68 9412900 12.512
2008-07-16 13.98 14.42 13.84 14.04 8615400 11.967
2008-07-15 13.98 14.02 13.52 13.8 9235900 11.762
2008-07-14 14.24 14.44 14.04 14.22 5040500 12.12
2008-07-11 14.24 14.8 14.12 14.5 2953200 12.359
2008-07-10 14.5 14.78 14.34 14.46 2925300 12.325
2008-07-09 14.18 14.92 14.18 14.52 18520100 12.376
2008-07-08 14.02 14.08 13.64 13.84 6233000 11.796
2008-07-07 13.64 14.2 13.64 14.2 7241000 12.103
2008-07-04 13.6 14 13.4 13.98 8059400 11.916
2008-07-03 13.7 14.04 13.56 13.84 7252100 11.796
2008-07-02 15.08 15.2 13.7 13.98 25542700 11.916
2008-07-01 14.79 14.79 14.79 14.79 0 12.606
2008-06-30 15.14 15.14 14.68 14.86 5192100 12.666
2008-06-27 14.62 14.92 14.42 14.78 12091000 12.597
2008-06-26 15.36 15.48 15.02 15.04 7968000 12.819
2008-06-25 15.36 15.7 15.1 15.3 3948200 13.041
2008-06-24 15.26 15.5 15.26 15.36 4695000 13.092
2008-06-23 15.58 15.7 15.3 15.58 5103900 13.279
2008-06-20 15.38 15.74 15.3 15.38 9039600 13.109
2008-06-19 15 15.26 15 15.1 6093800 12.87
2008-06-18 15.2 15.46 15.12 15.36 4011200 13.092
2008-06-17 15.42 15.5 15.2 15.38 5947300 13.109
2008-06-16 15.2 15.78 15.2 15.6 5533000 13.296
2008-06-13 15.56 15.56 15.2 15.28 5232700 13.024
2008-06-12 15.24 15.66 15.12 15.56 11116700 13.262
2008-06-11 15.42 15.98 15.42 15.66 10302700 13.348
2008-06-10 15.82 15.84 15.02 15.44 19663600 13.16
2008-06-09 16.26 16.26 16.26 16.26 0 13.859
2008-06-06 16.86 16.86 16.24 16.26 12352400 13.859
2008-06-05 16.82 17 16.48 16.8 8229400 14.319
2008-06-04 16.7 17.2 16.52 16.82 17319100 14.336
2008-06-03 16.94 16.94 16.26 16.42 10621000 13.995
2008-06-02 16.2 17 16.2 16.82 19129000 14.336
2008-05-30 16.3 16.6 16.14 16.4 26455300 13.978
2008-05-29 15.62 16.1 15.54 15.92 13619400 13.569
2008-05-28 15.34 15.5 15.2 15.5 13257000 13.211
2008-05-27 15.02 15.32 15 15.04 11890000 12.819
2008-05-26 15.38 15.38 14.9 14.92 10146400 12.717
2008-05-23 15.18 15.46 15.1 15.2 10575300 12.955
2008-05-22 15.5 15.5 15.02 15.14 12396500 12.904
2008-05-21 15.84 15.84 15.32 15.5 14762500 13.211
2008-05-20 16.12 16.42 15.76 15.78 10349300 13.45
2008-05-19 16.6 16.6 16.12 16.2 7466100 13.808
2008-05-16 16.72 16.84 16.44 16.54 11936200 14.098
2008-05-15 16.08 16.8 16.08 16.66 12096600 14.2
2008-05-14 15.7 16.06 15.56 16.02 7543400 13.654
2008-05-13 16 16 15.62 15.78 10541600 13.45
2008-05-12 15.89 15.89 15.89 15.89 0 13.544
2008-05-09 16.1 16.3 15.4 15.54 14434600 13.245
2008-05-08 16.4 16.4 16 16.2 6152600 13.808
2008-05-07 17 17 16 16.2 12135500 13.808
2008-05-06 17 17 16.58 16.84 6283100 14.353
2008-05-05 17 17.2 17 17.08 6654400 14.558
2008-05-02 16.52 17 16.52 16.98 16747100 14.473
2008-05-01 16.26 16.26 16.26 16.26 0 13.859
2008-04-30 16.48 16.52 16.24 16.26 9904800 13.859
2008-04-29 16.1 16.48 16.1 16.3 9563700 13.893
2008-04-28 16.88 16.88 16.52 16.78 9764800 13.799
2008-04-25 16.1 16.94 15.94 16.56 25467500 13.618
2008-04-24 15.86 16.14 15.74 15.8 8478000 12.993
2008-04-23 15.7 15.86 15.6 15.82 8486000 13.01
2008-04-22 15.98 15.98 15.6 15.86 4704600 13.043
2008-04-21 15.8 15.86 15.64 15.7 5196300 12.911
2008-04-18 15.22 15.6 15.22 15.42 6256200 12.681
2008-04-17 15.5 15.6 15.3 15.32 9987900 12.599
2008-04-16 15.74 16 15.4 15.44 7241700 12.697
2008-04-15 15.74 16.12 15.58 15.7 10916400 12.911
2008-04-14 15.8 15.8 15.5 15.52 7967500 12.763
2008-04-11 15.44 16.1 15.44 15.98 10483000 13.141
2008-04-10 15.4 15.5 15.12 15.38 23023900 12.648
2008-04-09 16 16.04 15.7 15.78 10822900 12.977
2008-04-08 16.3 16.34 15.9 16 6765500 13.158
2008-04-07 16.38 16.46 16.14 16.36 7142800 13.454
2008-04-04 16.12 16.12 16.12 16.12 0 13.257
2008-04-03 16.04 16.28 16 16.12 4460200 13.257
2008-04-02 16.46 16.46 15.94 16.3 23624700 13.405
2008-04-01 15.96 15.96 15.44 15.58 9957500 12.812
2008-03-31 15.02 15.38 14.98 15.26 7545400 12.549
2008-03-28 14.94 15.16 14.9 15.08 8830000 12.401
2008-03-27 15.54 15.6 14.9 14.92 10819600 12.27
2008-03-26 15.56 15.6 15.14 15.5 6392200 12.747
2008-03-25 15.2 15.56 15.06 15.48 10672000 12.73
2008-03-24 14.98 14.98 14.98 14.98 0 12.319
2008-03-21 14.98 14.98 14.98 14.98 0 12.319
2008-03-20 14.38 15.18 14.24 14.98 8724000 12.319
2008-03-19 14.6 14.8 14.56 14.7 8486600 12.089
2008-03-18 14.56 14.58 13.82 14.18 9352300 11.661
2008-03-17 14.5 14.7 14.14 14.18 11612700 11.661
2008-03-14 15.04 15.16 14.8 14.82 7790100 12.187
2008-03-13 15.26 15.26 14.66 14.98 19673700 12.319
2008-03-12 16 16.2 15.66 15.7 10888500 12.911
2008-03-11 15.3 15.72 15.3 15.54 7137200 12.78
2008-03-10 15.3 15.54 15.24 15.46 9090500 12.714
2008-03-07 15.48 15.62 15.24 15.56 16915800 12.796
2008-03-06 16.5 16.68 15.8 15.88 26010700 13.059
2008-03-05 16.3 17.02 16.1 16.32 27030400 13.421
2008-03-04 15.88 16.26 15.88 16.22 11207000 13.339
2008-03-03 15.92 16.22 15.72 15.9 8468200 13.076
2008-02-29 16.38 16.38 16.02 16.24 5856300 13.355
2008-02-28 16.56 16.64 16.3 16.58 8320500 13.635
2008-02-27 15.98 16.8 15.92 16.66 11274500 13.701
2008-02-26 16.1 16.14 15.64 15.94 6741800 13.108
2008-02-25 16.1 16.1 15.66 15.92 6982000 13.092
2008-02-22 15.92 15.98 15.52 15.78 13455500 12.977
2008-02-21 16.7 16.88 16.02 16.18 11028900 13.306
2008-02-20 17 17.02 16.3 16.54 9170900 13.602
2008-02-19 16.9 17.16 16.88 17 3511900 13.98
2008-02-18 16.9 17 16.74 16.76 4082500 13.783
2008-02-15 16.72 16.92 16.58 16.9 4675500 13.898
2008-02-14 16.9 17.02 16.52 16.76 15407700 13.783
2008-02-13 17.04 17.16 16.66 16.68 12261800 13.717
2008-02-12 17.28 17.38 17.18 17.2 3364600 14.145
2008-02-11 17.46 17.68 17 17.02 5973200 13.997
2008-02-08 17.22 17.22 17.22 17.22 0 14.161
2008-02-07 17.22 17.22 17.22 17.22 0 14.161
2008-02-06 17.78 17.78 17.2 17.22 6362700 14.161
2008-02-05 18 18 17.74 17.76 3695600 14.605
2008-02-04 17.62 17.9 17.62 17.82 6894700 14.655
2008-02-01 17.6 17.6 17.26 17.44 7861800 14.342
2008-01-31 17.6 17.82 17.26 17.34 4868300 14.26
2008-01-30 17.88 17.9 17.5 17.52 5589700 14.408
2008-01-29 17.86 18.06 17.5 17.6 6977600 14.474
2008-01-28 18.3 18.3 17.44 17.5 5297800 14.391
2008-01-25 18 18.32 17.98 18.02 5539500 14.819
2008-01-24 17.8 18.5 17.22 17.5 10200600 14.391
2008-01-23 17.7 17.96 17.5 17.88 13845800 14.704
2008-01-22 17.6 17.7 16.7 17 15876400 13.98
2008-01-21 18.22 18.44 18 18.1 7099900 14.885
2008-01-18 18.46 18.9 18 18.76 6829700 15.428
2008-01-17 18.7 19.1 18.32 18.64 7477500 15.329
2008-01-16 19.4 19.42 18.4 18.64 13270700 15.329
2008-01-15 20.2 20.25 19.62 19.64 5846700 16.151
2008-01-14 20.05 20.2 19.94 20.15 8743400 16.571
2008-01-11 19.9 20.5 19.88 19.96 11917000 16.414
2008-01-10 19.7 20 19.64 19.74 7058000 16.233
2008-01-09 19.98 20.2 19.84 20.1 6741900 16.53
2008-01-08 20.3 20.35 19.94 20.3 8634500 16.694
2008-01-07 19.8 20.15 19.64 20 11506800 16.447
2008-01-04 19.68 20.15 19.68 19.98 8145600 16.431
2008-01-03 20 20.3 19.66 19.68 7999700 16.184
2008-01-02 20.5 20.5 19.98 20.3 3091300 16.694
2008-01-01 20.35 20.35 20.35 20.35 0 16.735
2007-12-31 19.96 20.45 19.96 20.35 3375900 16.735
2007-12-28 20.2 20.3 19.92 20 7828700 16.447
2007-12-27 20.5 20.5 20 20.2 2982100 16.612
2007-12-26 20.15 20.15 20.15 20.15 0 16.571
2007-12-25 20.15 20.15 20.15 20.15 0 16.571
2007-12-24 20.15 20.6 20.1 20.15 4898500 16.571
2007-12-21 19.8 20.2 19.8 20.15 4451400 16.571
2007-12-20 19.7 19.96 19.6 19.7 3479700 16.201
2007-12-19 19.9 19.9 19.5 19.7 2868800 16.201
2007-12-18 19.3 20 19.3 19.9 4894900 16.365
2007-12-17 20 20.25 19.54 19.72 6302400 16.217
2007-12-14 20 20.3 19.82 20.2 4530900 16.612
2007-12-13 20.35 20.45 20 20.05 6019300 16.488
2007-12-12 20.3 20.5 20.2 20.35 4658200 16.735
2007-12-11 20.35 20.6 20 20.2 4863100 16.612
2007-12-10 20.2 20.8 20.1 20.4 6792900 16.776
2007-12-07 20.8 20.8 19.96 20.15 7144500 16.571
2007-12-06 20.6 20.95 20.15 20.4 6291000 16.776
2007-12-05 19.88 20.75 19.88 20.7 7733600 17.023
2007-12-04 20.2 20.4 20.15 20.2 5876400 16.612
2007-12-03 20.85 20.85 20.1 20.45 8174100 16.817
2007-11-30 20.4 20.5 20 20.45 8973300 16.817
2007-11-29 20.1 20.6 19.92 20 15202900 16.447
2007-11-28 19.3 20 18.82 19.62 8958100 16.135
2007-11-27 18.46 19.2 18.46 19.02 5370200 15.641
2007-11-26 18.8 19.2 18.8 19.02 6016100 15.641
2007-11-23 18.5 18.76 18.4 18.68 3930700 15.362
2007-11-22 18.02 18.62 18.02 18.38 5452600 15.115
2007-11-21 18.36 18.38 18.02 18.22 9317900 14.983
2007-11-20 18.26 18.6 18.02 18.46 9005800 15.181
2007-11-19 18.92 18.94 17.98 18.78 14781400 15.444
2007-11-16 19.08 19.4 18.76 18.86 17791200 15.51
2007-11-15 20.2 20.2 19.42 19.44 7442800 15.987
2007-11-14 20 20.1 19.78 19.8 18769800 16.283
2007-11-13 19.8 19.84 19.04 19.4 11099200 15.954
2007-11-12 20 20.1 19.42 19.68 12806300 16.184
2007-11-09 20.35 20.65 20.1 20.35 9870200 16.735
2007-11-08 20.5 20.9 20 20.4 13017100 16.776
2007-11-07 21.8 21.8 20.5 21 10015200 17.27
2007-11-06 21.45 21.7 20.8 21.1 7719600 17.352
2007-11-05 22.3 22.4 21.3 21.35 7053000 17.557
2007-11-02 22.5 22.8 21.8 22.3 7484500 18.339
2007-11-01 23.35 23.35 22.75 22.85 3834100 18.791
2007-10-31 23.3 23.4 22.8 22.85 5243700 18.791
2007-10-30 22.8 23.4 22.75 23.1 4985000 18.997
2007-10-29 23.2 24 22.55 22.55 6869100 18.544
2007-10-26 23.35 23.4 22.8 23.1 6376900 18.997
2007-10-25 23.3 23.35 22.6 22.75 7536800 18.709
2007-10-24 23.15 23.5 22.05 22.65 6132300 18.627
2007-10-23 22.2 22.8 22.1 22.45 6897900 18.462
2007-10-22 22.5 22.5 21.1 21.8 7700300 17.928
2007-10-19 22.75 22.75 22.75 22.75 0 18.709
2007-10-18 23.5 23.5 22.65 22.75 9904400 18.709
2007-10-17 22.7 22.75 22.1 22.65 8010500 18.627
2007-10-16 22.3 23 21.9 22.3 19521100 18.339
2007-10-15 21.9 22.15 21.5 21.7 7522600 17.845
2007-10-12 21.65 22 21.25 22 13089000 18.092
2007-10-11 21.55 22.05 21.55 21.75 9723000 17.886
2007-10-10 22.5 22.7 21.05 21.45 19418600 17.64
2007-10-09 20.85 21.9 20.6 21.85 14916100 17.969
2007-10-08 21.25 21.6 20.1 20.55 9166900 16.9
2007-10-05 20.75 20.75 20.2 20.75 10682900 17.064
2007-10-04 20.1 21.4 20.1 20.5 10449200 16.858
2007-10-03 21.3 22.35 20.4 20.75 16208400 17.064
2007-10-02 21.85 21.9 21.4 21.5 8694200 17.681
2007-10-01 21.25 21.25 21.25 21.25 0 17.475
2007-09-28 21.75 21.75 21.2 21.25 5704100 17.475
2007-09-27 21.15 21.45 21.05 21.15 9570700 17.393
2007-09-26 21.65 21.65 21.65 21.65 0 17.804
2007-09-25 21.5 21.75 20.7 21.65 21016600 17.804
2007-09-24 22.7 22.7 22.7 22.7 0 18.668
2007-09-21 20.7 23.05 20.5 22.7 29028700 18.668
2007-09-20 20.45 20.75 20.05 20.45 19258500 16.817
2007-09-19 20.2 20.25 19.9 20 7874800 16.447
2007-09-18 20 20.05 19.68 19.8 2427000 16.283
2007-09-17 20.2 20.25 19.9 19.92 3989200 16.381
2007-09-14 20 20.3 19.88 20.3 7346600 16.694
2007-09-13 20.15 20.15 19.48 19.76 5422600 16.25
2007-09-12 19.56 19.92 19.44 19.74 6579300 16.233
2007-09-11 19.5 19.76 19.32 19.46 6539600 16.003
2007-09-10 19.72 19.76 19.48 19.62 7812500 16.135
2007-09-07 20.15 20.45 19.6 19.84 16576000 16.316
2007-09-06 20 20.2 19.8 20.15 6991000 16.571
2007-09-05 20.4 20.7 20 20.15 6350900 16.571
2007-09-04 20.6 20.7 20.35 20.35 4078500 16.735
2007-09-03 20.55 20.75 20.1 20.6 4545000 16.941
2007-08-31 20.1 20.75 19.92 20.45 10819000 16.817
2007-08-30 20.3 20.45 19.62 20 11038100 16.447
2007-08-29 21.4 21.4 20.15 20.25 7533000 16.653
2007-08-28 21.4 21.5 20.75 21.3 4816500 17.516
2007-08-27 21.15 21.5 21 21.5 3923100 17.681
2007-08-24 20.75 21.05 20.5 20.85 3456100 17.146
2007-08-23 21.45 21.45 20.7 20.8 14837600 17.105
2007-08-22 20.55 20.55 19.98 20.5 4904500 16.858
2007-08-21 20.2 21 19.9 19.92 11925000 16.381
2007-08-20 19.7 20.2 19.66 19.88 9343100 16.349
2007-08-17 19.96 20.05 18.5 19.7 20318000 16.201
2007-08-16 20.3 20.3 19.44 19.6 14177900 16.118
2007-08-15 20.8 20.95 20 20.4 15242700 16.776
2007-08-14 20.65 20.9 20.55 20.8 15271200 17.105
2007-08-13 20.9 21.05 20.35 20.75 8477200 17.064
2007-08-10 20.9 21 20.15 20.6 12526700 16.941
2007-08-09 22.15 22.15 21.4 21.5 12171200 17.681
2007-08-08 21.35 22.2 21.2 21.9 18423900 18.01
2007-08-07 21.05 21.85 21 21.15 23944500 17.393
2007-08-06 20.25 20.85 20.1 20.55 8531100 16.9
2007-08-03 21 21 20.25 20.35 4281100 16.735
2007-08-02 20.4 20.8 19.96 20.5 5161700 16.858
2007-08-01 20.6 20.6 19.94 20.2 9227200 16.612
2007-07-31 21 21.05 20.25 20.65 5710000 16.982
2007-07-30 20.6 20.95 20.45 20.75 7249800 17.064
2007-07-27 20.8 21.2 20.5 20.75 14017100 17.064
2007-07-26 20.5 21.25 20.4 20.95 32516300 17.229
2007-07-25 19.9 20.3 19.8 20.1 15590100 16.53
2007-07-24 19.28 19.78 19.28 19.74 9898700 16.233
2007-07-23 19.34 19.34 19.22 19.28 3638800 15.855
2007-07-20 19.3 19.38 19.16 19.22 5189800 15.806
2007-07-19 19.4 19.4 19.2 19.26 3815000 15.839
2007-07-18 19.34 19.34 19.06 19.12 7870300 15.724
2007-07-17 19.08 19.3 19.08 19.12 5831700 15.724
2007-07-16 19.26 19.36 19.12 19.22 3806400 15.806
2007-07-13 19.26 19.3 19.06 19.12 5519900 15.724
2007-07-12 19.2 19.32 19.06 19.1 9319000 15.707
2007-07-11 19.42 19.42 19.18 19.18 7623200 15.773
2007-07-10 19.4 19.48 19.3 19.4 7011100 15.954
2007-07-09 19.7 19.7 19.28 19.46 11900000 16.003
2007-07-06 19.32 19.7 19.22 19.7 6157000 16.201
2007-07-05 19.3 19.7 19.3 19.48 4330700 16.02
2007-07-04 19.3 19.4 19.1 19.3 5878600 15.872
2007-07-03 19.26 19.46 19.08 19.2 10460400 15.789
2007-07-02 19.46 19.46 19.46 19.46 0 16.003
2007-06-29 19.46 19.5 19.26 19.46 9618200 16.003
2007-06-28 19.22 19.5 19.22 19.46 6273800 16.003
2007-06-27 19.3 19.54 19.1 19.54 5850600 16.069
2007-06-26 19.44 19.76 19.44 19.64 4023900 16.151
2007-06-25 19.7 19.7 19.46 19.66 3098400 16.168
2007-06-22 19.8 19.8 19.52 19.58 4917700 16.102
2007-06-21 19.46 19.86 19.46 19.8 6156000 16.283
2007-06-20 20.05 20.15 19.6 19.76 13006100 16.25
2007-06-19 20.05 20.05 20.05 20.05 0 16.488
2007-06-18 19.92 20.1 19.92 20.05 5294900 16.488
2007-06-15 20 20.25 19.98 19.98 6064100 16.431
2007-06-14 20.3 20.3 19.9 20.15 4768100 16.571
2007-06-13 19.6 20 19.6 19.9 3763800 16.365
2007-06-12 20 20 19.54 19.94 4128400 16.398
2007-06-11 20.2 20.25 19.9 19.96 1848800 16.414
2007-06-08 20.1 20.2 19.82 19.84 15224200 16.316
2007-06-07 20.25 20.25 19.94 20.25 7168500 16.653
2007-06-06 20.45 20.7 20.15 20.35 3141200 16.735
2007-06-05 20.35 20.7 19.94 20.4 3833000 16.776
2007-06-04 20.1 20.55 20.05 20.3 1901200 16.694
2007-06-01 20.45 20.8 20.1 20.15 10001600 16.571
2007-05-31 20.35 20.9 20.1 20.85 18298700 17.146
2007-05-30 20.15 20.4 20 20.4 10377600 16.776
2007-05-29 20 20.25 19.76 20.15 2194700 16.571
2007-05-28 20 20.25 19.76 20 4935900 16.447
2007-05-25 19.84 20.2 19.6 20.2 4992800 16.612
2007-05-24 19.8 19.8 19.8 19.8 0 16.283
2007-05-23 20 20 19.78 19.8 3560300 16.283
2007-05-22 19.94 20 19.86 19.94 7106500 16.398
2007-05-21 20 20.25 19.94 20 4886700 16.447
2007-05-18 20 20.05 19.9 20 3644500 16.447
2007-05-17 20.25 20.25 20 20 2977000 16.447
2007-05-16 20.3 20.35 20.05 20.1 3368500 16.53
2007-05-15 19.8 20.2 19.8 20 8535900 16.447
2007-05-14 19.56 19.9 19.56 19.62 6288800 16.135
2007-05-11 19.88 19.88 19.52 19.58 7472300 16.102
2007-05-10 20 20.1 19.9 19.9 3404100 16.365
2007-05-09 19.84 20.05 19.8 19.98 5607600 16.431
2007-05-08 20.15 20.25 19.84 19.9 5553000 16.365
2007-05-07 20.2 20.3 19.9 20.15 5179000 16.571
2007-05-04 20.3 20.4 20 20.15 2423000 16.571
2007-05-03 20.45 20.5 20.05 20.3 2282900 16.694
2007-05-02 20 20.4 20 20.25 1995300 16.653
2007-05-01 20.5 20.5 20.5 20.5 0 16.858
2007-04-30 20.45 20.55 20.1 20.5 2310000 16.858
2007-04-27 20.5 20.75 20.35 20.5 3528200 16.858
2007-04-26 20.55 20.9 20.55 20.65 2889600 16.982
2007-04-25 20.2 20.75 20 20.6 1322500 16.941
2007-04-24 20.5 20.9 20.4 20.5 1273500 16.858
2007-04-23 20.9 21 20.35 20.45 2502500 16.817
2007-04-20 20.2 20.65 20.1 20.5 1658200 16.858
2007-04-19 20.8 20.8 20.15 20.2 4352000 16.612
2007-04-18 20.9 20.9 20.55 20.8 3580600 17.105
2007-04-17 20.6 20.8 20.4 20.55 3466900 16.9
2007-04-16 20.9 21 20.5 20.65 3198900 16.982
2007-04-13 20.85 20.9 20.5 20.55 2390500 16.9
2007-04-12 20.5 21 20.5 20.75 3186800 17.064
2007-04-11 21.1 21.1 20.45 20.7 4818700 17.023
2007-04-10 21.5 21.5 20.7 20.75 7667600 17.064
2007-04-09 20.4 20.4 20.4 20.4 0 16.776
2007-04-06 20.4 20.4 20.4 20.4 0 16.776
2007-04-05 20.4 20.4 20.4 20.4 0 16.776
2007-04-04 20.45 20.65 20.25 20.4 6440500 16.776
2007-04-03 19.96 20.2 19.82 20 6565100 16.447
2007-04-02 19.88 20.25 19.34 19.62 5798000 16.135
2007-03-30 19.9 20 19.64 19.7 4231000 16.201
2007-03-29 19.78 20.25 19.68 19.86 6487100 16.332
2007-03-28 20.2 20.3 19.52 19.78 4894800 16.266
2007-03-27 20.2 20.35 20 20.2 3393300 16.612
2007-03-26 20.1 20.45 20.05 20.4 1847600 16.776
2007-03-23 19.64 20.5 19.64 20.4 3936000 16.776
2007-03-22 19.5 20.3 19.5 20 7695300 16.447
2007-03-21 19.2 19.68 19.2 19.4 3547800 15.954
2007-03-20 19.18 19.58 19.18 19.26 5159800 15.839
2007-03-19 18.76 19.2 18.76 19.14 3710600 15.74
2007-03-16 19.1 19.3 18.84 18.92 4851000 15.559
2007-03-15 19.3 19.44 19.18 19.22 4804300 15.806
2007-03-14 18.8 19.3 18.8 19.14 5612200 15.74
2007-03-13 19.56 19.72 19.5 19.62 7203100 16.135
2007-03-12 19.6 19.64 19.44 19.56 6756500 16.085
2007-03-09 19.1 19.72 19.1 19.38 15733400 15.937
2007-03-08 19.02 19.9 19 19.5 12571000 16.036
2007-03-07 19.26 19.6 18.88 19.2 12444500 15.789
2007-03-06 18.48 19 18.48 18.86 11865000 15.51
2007-03-05 18.88 19.1 18.4 18.42 12423000 15.148
2007-03-02 19.38 19.52 19.22 19.3 8831000 15.872
2007-03-01 19.48 19.6 19.24 19.4 6370900 15.954
2007-02-28 19.4 19.6 19.16 19.48 13948700 16.02
2007-02-27 20.75 20.75 19.94 20 10599300 16.447
2007-02-26 20.75 21.1 20.5 20.65 5540000 16.982
2007-02-23 21.65 21.65 20.95 21.2 4698100 17.434
2007-02-22 21.75 21.75 21.4 21.7 4277600 17.845
2007-02-21 21.4 21.65 21.1 21.4 3419100 17.599
2007-02-20 21.4 21.4 21.4 21.4 0 17.599
2007-02-19 21.4 21.4 21.4 21.4 0 17.599
2007-02-16 21.55 21.75 21.2 21.4 2069400 17.599
2007-02-15 21.85 21.85 21.4 21.5 3049900 17.681
2007-02-14 21.5 21.8 21.3 21.4 2873000 17.599
2007-02-13 21.8 21.95 21.15 21.35 4187900 17.557
2007-02-12 21.3 21.95 21.25 21.8 3941600 17.928
2007-02-09 21 21.75 21 21.55 2727400 17.722
2007-02-08 21.75 22.1 21 21.75 7738900 17.886
2007-02-07 21 21.75 20.85 21.65 4696400 17.804
2007-02-06 20.45 20.9 20.45 20.7 3388900 17.023
2007-02-05 20.2 20.55 20.2 20.45 3992000 16.817
2007-02-02 21.05 21.15 20.45 20.7 4651600 17.023
2007-02-01 20.25 20.95 20 20.9 6327700 17.187
2007-01-31 20.8 20.8 19.6 20.15 5903200 16.571
2007-01-30 20.85 21.2 20.8 20.8 2667100 17.105
2007-01-29 20.55 21.1 20.45 20.75 3968000 17.064
2007-01-26 19.9 20.6 19.66 20.55 10582400 16.9
2007-01-25 20.25 20.4 19.92 20.4 8329600 16.776
2007-01-24 20.85 20.85 19.94 20.35 10097700 16.735
2007-01-23 21.3 21.35 20.8 21.15 5297900 17.393
2007-01-22 21.4 21.6 21.1 21.6 7140300 17.763
2007-01-19 20.8 22.1 20.75 21.4 11156200 17.599
2007-01-18 21 21 20.3 20.75 11593400 17.064
2007-01-17 20.25 21.15 20.15 20.8 17924500 17.105
2007-01-16 20.25 20.7 20.2 20.35 8408800 16.735
2007-01-15 20.6 21.35 20.5 20.85 11906600 17.146
2007-01-12 19.6 20.55 19.6 20.3 19746400 16.694
2007-01-11 19.02 19.34 19 19.18 17096700 15.773
2007-01-10 18.5 18.94 18.22 18.94 14126500 15.576
2007-01-09 18.32 18.56 18.32 18.54 18258100 15.247
2007-01-08 18.78 18.8 18.26 18.26 8489900 15.016
2007-01-05 18.82 18.92 18.5 18.78 19221300 15.444
2007-01-04 18.8 19.04 18.7 18.8 10940400 15.46
2007-01-03 19.42 19.44 18.3 18.64 27217000 15.329
2007-01-02 19.18 19.42 19.16 19.42 3928400 15.97
2007-01-01 19.2 19.2 19.2 19.2 0 15.789
2006-12-29 19.32 19.32 18.9 19.2 2394300 15.789
2006-12-28 19 19.34 18.82 19.34 7683100 15.905
2006-12-27 18.58 18.78 18.44 18.78 1835600 15.444
2006-12-26 18.8 18.8 18.8 18.8 0 15.46
2006-12-25 18.8 18.8 18.8 18.8 0 15.46
2006-12-22 18.7 19 18.7 18.8 1560000 15.46
2006-12-21 19 19 18.68 18.68 1783000 15.362
2006-12-20 18.56 18.88 18.44 18.8 3279400 15.46
2006-12-19 19 19 18.52 18.58 4475200 15.28
2006-12-18 19.1 19.2 18.96 18.98 3529300 15.608
2006-12-15 18.96 19.3 18.88 19.28 6623300 15.855
2006-12-14 18.7 19.04 18.68 18.98 3353500 15.608
2006-12-13 18.8 18.98 18.6 18.68 1915700 15.362
2006-12-12 19.04 19.26 18.64 18.8 6194700 15.46
2006-12-11 18.82 19.3 18.74 19.2 7049200 15.789
2006-12-08 18.7 18.92 18.58 18.66 2625400 15.345
2006-12-07 18.8 18.92 18.66 18.7 3286600 15.378
2006-12-06 18.84 19 18.64 18.8 2930000 15.46
2006-12-05 18.54 18.92 18.52 18.84 5678800 15.493
2006-12-04 17.6 18.34 17.6 18.22 6975400 14.983
2006-12-01 18.46 18.46 17.6 17.68 4814400 14.539
2006-11-30 18.5 18.66 18 18.38 5950000 15.115
2006-11-29 18 18.4 17.92 18.22 5196600 14.983
2006-11-28 18.4 18.48 17.96 18.08 8648800 14.868
2006-11-27 18.94 18.94 18.64 18.68 2216800 15.362
2006-11-24 18.5 19.2 18.5 18.94 4980900 15.576
2006-11-23 18.8 18.84 18.62 18.84 3213000 15.493
2006-11-22 18.7 18.8 18.5 18.8 4549200 15.46
2006-11-21 18.44 18.68 18.38 18.4 2990700 15.131
2006-11-20 18.8 18.96 18.34 18.36 6745900 15.099
2006-11-17 18.8 19.46 18.8 18.98 7558400 15.608
2006-11-16 18.34 19.14 18.34 18.6 11253600 15.296
2006-11-15 17.64 18.5 17.64 18.26 9550800 15.016
2006-11-14 17.3 17.6 17.26 17.56 5028300 14.441
2006-11-13 17.3 17.3 17.02 17.26 3001600 14.194
2006-11-10 17 17.2 17 17.2 3092200 14.145
2006-11-09 17.06 17.28 17.06 17.14 2907200 14.095
2006-11-08 17.28 17.28 17 17 6254900 13.98
2006-11-07 17 17.1 16.8 16.82 4271700 13.832
2006-11-06 17.16 17.16 16.96 17.04 3041600 14.013
2006-11-03 16.92 17.2 16.92 16.98 2590600 13.964
2006-11-02 17.14 17.2 16.88 17.2 5770800 14.145
2006-11-01 17.2 17.26 16.98 17.1 9509400 14.062
2006-10-31 16.94 17.02 16.9 16.98 8776800 13.964
2006-10-30 16.82 16.82 16.82 16.82 0 13.832
2006-10-27 16.68 17 16.68 16.82 10086900 13.832
2006-10-26 17.02 17.02 16.56 16.7 9213000 13.733
2006-10-25 17.26 17.28 16.84 16.92 5747000 13.914
2006-10-24 17 17.26 16.96 17.12 7771700 14.079
2006-10-23 16.7 16.92 16.7 16.9 6270900 13.898
2006-10-20 16.6 16.78 16.56 16.68 5563000 13.717
2006-10-19 16.42 16.8 16.42 16.64 5268500 13.684
2006-10-18 16.4 16.78 16.38 16.56 6662400 13.618
2006-10-17 16.72 16.8 16.54 16.62 9714200 13.668
2006-10-16 16.94 16.98 16.74 16.82 3241100 13.832
2006-10-13 17.26 17.26 16.86 16.9 3542400 13.898
2006-10-12 17.1 17.34 17 17 6761500 13.98
2006-10-11 16.7 17.04 16.7 17.02 6902300 13.997
2006-10-10 16.6 16.84 16.5 16.68 3925800 13.717
2006-10-09 16.68 16.7 16.22 16.46 8544500 13.536
2006-10-06 16.38 16.76 16.22 16.74 13563600 13.766
2006-10-05 16.44 16.44 16.16 16.16 4904600 13.289
2006-10-04 16.5 16.5 16.2 16.22 6664600 13.339
2006-10-03 15.9 16.14 15.74 15.98 5563600 13.141
2006-10-02 16 16 16 16 0 13.158
2006-09-29 16 16.1 15.66 16 5709400 13.158
2006-09-28 16.3 16.32 15.98 16 7252200 13.158
2006-09-27 16.2 16.3 16.2 16.24 5394800 13.355
2006-09-26 16 16.16 15.92 16.1 8888900 13.24
2006-09-25 15.9 16.04 15.74 15.88 4119700 13.059
2006-09-22 16.18 16.2 15.64 15.78 7197900 12.977
2006-09-21 16.28 16.38 15.98 16.04 10433100 13.191
2006-09-20 15.66 16.02 15.6 15.98 8899200 13.141
2006-09-19 15.74 15.74 15.62 15.66 8563200 12.878
2006-09-18 15.2 15.68 15.2 15.58 12450400 12.812
2006-09-15 14.86 15.3 14.86 15.18 7259000 12.483
2006-09-14 15.02 15.1 14.8 15 4614400 12.335
2006-09-13 14.94 15.04 14.88 15 7607000 12.335
2006-09-12 14.72 14.92 14.6 14.82 6448100 12.187
2006-09-11 14.7 14.76 14.52 14.6 3963000 12.007
2006-09-08 14.5 14.7 14.5 14.68 3756400 12.072
2006-09-07 14.68 14.7 14.4 14.52 3321200 11.941
2006-09-06 14.8 14.8 14.54 14.62 3567900 12.023
2006-09-05 14.86 14.9 14.68 14.74 3735500 12.122
2006-09-04 14.88 14.94 14.84 14.86 11455500 12.22
2006-09-01 14.52 14.74 14.48 14.7 15295100 12.089
2006-08-31 14.46 14.58 14.42 14.52 11649200 11.941
2006-08-30 14.46 14.5 14.34 14.5 6162300 11.924
2006-08-29 14.34 14.4 14.1 14.38 3738400 11.826
2006-08-28 14.34 14.36 14.24 14.26 2761200 11.727
2006-08-25 14.34 14.34 14.26 14.32 3636600 11.776
2006-08-24 14.26 14.28 14.18 14.26 5488100 11.727
2006-08-23 14.12 14.3 14.12 14.3 2905500 11.76
2006-08-22 14.3 14.3 14.12 14.24 2981800 11.71
2006-08-21 14.44 14.44 14.14 14.3 3062400 11.76
2006-08-18 14.28 14.4 14.2 14.32 4968700 11.776
2006-08-17 14.28 14.3 14.2 14.3 3778500 11.76
2006-08-16 14.24 14.4 14.2 14.3 7300200 11.76
2006-08-15 14.1 14.2 14.1 14.18 4365300 11.661
2006-08-14 14 14.2 14 14.16 3704900 11.645
2006-08-11 13.92 14.24 13.9 14.18 15546400 11.661
2006-08-10 14 14.02 13.8 13.92 4997500 11.447
2006-08-09 13.9 14.1 13.78 14.02 6357000 11.53
2006-08-08 13.96 14 13.76 13.9 4041800 11.431
2006-08-07 13.9 14 13.84 13.92 1670000 11.447
2006-08-04 14 14.02 13.84 13.86 4533100 11.398
2006-08-03 14 14 13.94 14 4441500 11.513
2006-08-02 13.92 14 13.9 13.98 3851100 11.497
2006-08-01 14 14 13.92 13.92 3268900 11.447
2006-07-31 14 14 13.9 13.92 4033500 11.447
2006-07-28 13.92 13.96 13.88 13.92 6062300 11.447
2006-07-27 13.7 13.9 13.7 13.88 4265000 11.414
2006-07-26 13.7 13.86 13.7 13.8 5593400 11.349
2006-07-25 13.7 13.84 13.7 13.78 7403400 11.332
2006-07-24 13.66 13.68 13.52 13.68 3065600 11.25
2006-07-21 13.75 13.75 13.55 13.7 977600 11.266
2006-07-20 13.75 13.75 13.55 13.55 4006000 11.143
2006-07-19 13.6 13.6 13.45 13.5 2915000 11.102
2006-07-18 13.4 13.55 13.25 13.55 5766600 11.143
2006-07-17 13.4 13.5 13.3 13.45 9309500 11.061
2006-07-14 13.6 13.7 13.5 13.6 8075200 11.184
2006-07-13 13.7 13.9 13.65 13.7 7128900 11.266
2006-07-12 13.8 13.9 13.75 13.8 7304600 11.349
2006-07-11 13.7 13.8 13.6 13.75 2565000 11.308
2006-07-10 13.7 13.8 13.6 13.75 1417300 11.308
2006-07-07 13.6 13.75 13.6 13.7 2964400 11.266
2006-07-06 13.5 13.7 13.5 13.7 5406700 11.266
2006-07-05 13.8 13.8 13.5 13.7 6755900 11.266
2006-07-04 13.65 13.9 13.55 13.7 8285800 11.266
2006-07-03 13.6 13.6 13.35 13.55 4118200 11.143
2006-06-30 13.5 13.6 13.4 13.6 9706000 11.184
2006-06-29 13.35 13.35 13.2 13.3 10523800 10.937
2006-06-28 13.25 13.25 13.05 13.2 8649700 10.855
2006-06-27 13.5 13.5 13.15 13.15 7799100 10.814
2006-06-26 13.35 13.35 13.15 13.35 11945400 10.979
2006-06-23 13.3 13.35 13.2 13.25 3719300 10.896
2006-06-22 13.5 13.55 13.2 13.4 16219500 11.02
2006-06-21 13.6 13.6 13.4 13.45 5883600 11.061
2006-06-20 13.55 13.55 13.35 13.5 6566100 11.102
2006-06-19 13.65 13.65 13.45 13.5 8752800 11.102
2006-06-16 13.7 13.7 13.45 13.5 6085300 11.102
2006-06-15 13.8 13.8 13.45 13.5 8441900 11.102
2006-06-14 13.8 13.8 13.5 13.7 6331400 11.266
2006-06-13 14 14 13.45 13.6 10260700 11.184
2006-06-12 14.05 14.2 13.85 13.95 25668500 11.472
2006-06-09 13.15 14.25 13 13.85 63128200 11.39
2006-06-08 12.95 12.95 12.95 12.95 0 10.65
2006-06-07 12.95 12.95 12.95 12.95 0 10.65
2006-06-06 12.95 12.95 12.95 12.95 0 10.65
2006-06-05 12.95 12.95 12.95 12.95 0 10.65
2006-06-02 12.85 13.05 12.85 12.95 4543700 10.65
2006-06-01 13 13.1 12.65 12.75 7852400 10.485
2006-05-31 12.75 12.75 12.75 12.75 0 10.485
2006-05-30 12.95 13 12.75 12.75 2735100 10.485
2006-05-29 13 13 12.9 12.95 2751400 10.65
2006-05-26 13 13 12.85 12.9 4963000 10.608
2006-05-25 12.9 12.9 12.8 12.85 11514000 10.567
2006-05-24 13.15 13.15 12.9 13 9171100 10.691
2006-05-23 13.1 13.1 12.9 13.05 10102100 10.732
2006-05-22 13.2 13.2 12.85 12.85 11048400 10.567
2006-05-19 13.2 13.3 13.15 13.2 8458700 10.855
2006-05-18 13.2 13.3 13.2 13.2 7303400 10.855
2006-05-17 13.35 13.45 13.25 13.25 12395400 10.896
2006-05-16 13.35 13.45 13.25 13.35 9152500 10.979
2006-05-15 13.5 13.5 13.35 13.4 9990500 11.02
2006-05-12 13.55 13.6 13.45 13.55 6566100 11.143
2006-05-11 13.6 13.7 13.55 13.65 9597600 11.225
2006-05-10 13.65 13.7 13.55 13.6 6207000 11.184
2006-05-09 13.65 13.7 13.55 13.65 6834600 11.225
2006-05-08 13.7 13.75 13.6 13.65 6482800 11.225
2006-05-05 13.6 13.6 13.6 13.6 0 11.184
2006-05-04 13.65 13.7 13.6 13.6 3758600 11.184
2006-05-03 13.8 13.8 13.6 13.65 9002200 11.225
2006-05-02 14 14 13.85 13.95 7065500 11.472
2006-04-28 13.85 13.95 13.7 13.9 5191800 11.431
2006-04-27 13.8 13.95 13.7 13.9 9394800 11.431
2006-04-26 13.75 13.75 13.65 13.75 4086000 11.308
2006-04-25 13.8 13.8 13.65 13.7 8459300 11.266
2006-04-24 13.8 13.8 13.6 13.65 8675000 11.225
2006-04-21 13.9 13.9 13.75 13.85 6647800 11.39
2006-04-20 13.95 13.95 13.8 13.8 4566200 11.349
2006-04-19 13.85 13.95 13.7 13.9 7841900 11.431
2006-04-18 13.95 13.95 13.65 13.8 5616100 11.349
2006-04-17 13.75 13.75 13.75 13.75 0 11.308
2006-04-14 13.75 13.75 13.75 13.75 0 11.308
2006-04-13 13.6 13.85 13.6 13.75 4145900 11.308
2006-04-12 13.8 13.85 13.6 13.6 9095100 11.184
2006-04-11 13.9 13.9 13.7 13.75 3556200 11.308
2006-04-10 14.1 14.1 13.75 13.85 10115000 11.39
2006-04-07 14 14.05 13.8 13.95 3179500 11.472
2006-04-06 13.85 14.25 13.7 14 15171700 11.513
2006-04-05 13.7 13.7 13.7 13.7 0 11.266
2006-04-04 13.7 13.8 13.65 13.7 6419800 11.266
2006-04-03 13.65 13.75 13.6 13.65 7700400 11.225
2006-03-31 13.9 13.9 13.6 13.6 6509000 11.184
2006-03-30 13.8 13.9 13.75 13.75 5475800 11.308
2006-03-29 13.85 13.85 13.75 13.75 5064800 11.308
2006-03-28 13.95 14 13.8 13.9 4626300 11.431
2006-03-27 13.95 14 13.85 13.9 3955900 11.431
2006-03-24 13.8 13.85 13.7 13.85 3664000 11.39
2006-03-23 13.85 13.9 13.7 13.8 3941800 11.349
2006-03-22 14 14 13.65 13.75 6637700 11.308
2006-03-21 14 14.05 13.85 13.95 6965700 11.472
2006-03-20 13.95 13.95 13.8 13.9 2953100 11.431
2006-03-17 13.8 13.85 13.7 13.8 3596800 11.349
2006-03-16 13.85 13.85 13.65 13.7 4222600 11.266
2006-03-15 13.65 13.85 13.65 13.75 11001900 11.308
2006-03-14 13.9 13.9 13.6 13.6 7686700 11.184
2006-03-13 13.85 13.85 13.7 13.75 3195600 11.308
2006-03-10 13.9 13.9 13.7 13.7 4468100 11.266
2006-03-09 13.7 13.9 13.6 13.75 7417500 11.308
2006-03-08 14.25 14.25 13.55 13.65 18530600 11.225
2006-03-07 14.35 14.35 14.05 14.1 6412100 11.595
2006-03-06 14.3 14.4 14.1 14.2 4074200 11.678
2006-03-03 14.4 14.4 14.15 14.15 5903800 11.636
2006-03-02 14.5 14.5 14.35 14.4 4687800 11.842
2006-03-01 14.45 14.45 14.35 14.4 3627200 11.842
2006-02-28 14.5 14.5 14.35 14.4 6087100 11.842
2006-02-27 14.5 14.5 14.3 14.45 5652500 11.883
2006-02-24 14.5 14.5 14.25 14.25 2335700 11.719
2006-02-23 14.4 14.5 14.25 14.45 7400700 11.883
2006-02-22 14.4 14.4 14.3 14.4 5042400 11.842
2006-02-21 14.45 14.45 14.2 14.3 5294800 11.76
2006-02-20 14.2 14.35 14.2 14.2 4244000 11.678
2006-02-17 14.35 14.35 14.1 14.2 4098700 11.678
2006-02-16 14.35 14.45 14.2 14.2 11136200 11.678
2006-02-15 14.3 14.4 14.2 14.25 14725800 11.719
2006-02-14 14.05 14.15 14 14.1 7091700 11.595
2006-02-13 14 14 13.85 14 5884500 11.513
2006-02-10 13.95 14 13.85 13.95 3421900 11.472
2006-02-09 14.05 14.05 13.85 13.9 3768800 11.431
2006-02-08 14.25 14.25 13.85 13.85 4044100 11.39
2006-02-07 14.1 14.1 13.85 14.1 4492700 11.595
2006-02-06 14 14 13.85 13.9 5171400 11.431
2006-02-03 14.25 14.25 13.9 14 7328100 11.513
2006-02-02 14.3 14.3 14.1 14.15 5229600 11.636
2006-02-01 14.45 14.45 14.1 14.15 5676200 11.636
2006-01-31 14.15 14.15 14.15 14.15 0 11.636
2006-01-30 14.15 14.15 14.15 14.15 0 11.636
2006-01-27 14.15 14.3 14.1 14.15 7519300 11.636
2006-01-26 14.2 14.2 14.05 14.15 5271300 11.636
2006-01-25 14.05 14.1 13.9 13.9 2544700 11.431
2006-01-24 14.1 14.1 13.85 13.85 1955200 11.39
2006-01-23 14.15 14.15 13.75 13.85 7555200 11.39
2006-01-20 14.25 14.25 13.95 14.2 3739400 11.678
2006-01-19 14.15 14.2 13.95 14.15 3674300 11.636
2006-01-18 14.05 14.05 13.9 13.95 5181600 11.472
2006-01-17 14.3 14.3 14.05 14.1 6213300 11.595
2006-01-16 14.3 14.3 14.15 14.15 2465900 11.636
2006-01-13 14.25 14.3 14.1 14.3 5084900 11.76
2006-01-12 14.45 14.45 14.15 14.2 4279800 11.678
2006-01-11 14.4 14.4 14.1 14.1 3571500 11.595
2006-01-10 14.5 14.5 14.1 14.25 4931500 11.719
2006-01-09 14.4 14.4 14.15 14.35 11611900 11.801
2006-01-06 14.35 14.35 14.1 14.25 13505900 11.719
2006-01-05 14.3 14.3 14.1 14.15 9208700 11.636
2006-01-04 13.95 14.2 13.9 14.05 22186300 11.554
2006-01-03 13.6 13.8 13.55 13.7 8176900 11.266
2006-01-02 13.6 13.6 13.6 13.6 0 11.184
2005-12-30 13.65 13.65 13.3 13.6 3988500 11.184
2005-12-29 13.75 13.75 13.55 13.65 2352600 11.225
2005-12-28 13.75 13.75 13.55 13.55 2196800 11.143
2005-12-27 13.7 13.7 13.7 13.7 0 11.266
2005-12-26 13.7 13.7 13.7 13.7 0 11.266
2005-12-23 13.6 13.75 13.55 13.7 2790400 11.266
2005-12-22 13.8 13.8 13.6 13.6 1575500 11.184
2005-12-21 13.65 13.8 13.65 13.7 5683000 11.266
2005-12-20 13.7 13.7 13.55 13.6 1821800 11.184
2005-12-19 13.45 13.65 13.4 13.55 3525200 11.143
2005-12-16 13.4 13.5 13.3 13.35 5785200 10.979
2005-12-15 13.3 13.35 13.2 13.35 3823200 10.979
2005-12-14 13.45 13.45 13.15 13.25 1860200 10.896
2005-12-13 13.4 13.4 13.2 13.3 2540900 10.937
2005-12-12 13.4 13.5 13.3 13.35 3257800 10.979
2005-12-09 13.25 13.45 13.25 13.3 1795500 10.937
2005-12-08 13.55 13.55 13.25 13.3 4886000 10.937
2005-12-07 13.4 13.5 13.25 13.45 4857700 11.061
2005-12-06 13.55 13.55 13.25 13.25 7539000 10.896
2005-12-05 13.65 13.7 13.5 13.6 2794800 11.184
2005-12-02 13.6 13.65 13.5 13.65 4290400 11.225
2005-12-01 13.45 13.55 13.3 13.55 3771100 11.143
2005-11-30 13.55 13.6 13.3 13.45 3010100 11.061
2005-11-29 13.5 13.55 13.45 13.5 2273100 11.102
2005-11-28 13.4 13.6 13.3 13.55 4151300 11.143
2005-11-25 13.45 13.45 13.25 13.35 871000 10.979
2005-11-24 13.5 13.5 13.35 13.4 2632000 11.02
2005-11-23 13.45 13.45 13.3 13.45 4227400 11.061
2005-11-22 13.35 13.35 13.2 13.3 3268800 10.937
2005-11-21 13.35 13.5 13.25 13.3 9824800 10.937
2005-11-18 13.05 13.25 13.05 13.2 6160600 10.855
2005-11-17 12.95 13 12.8 12.95 3915300 10.65
2005-11-16 13 13.05 12.85 12.85 3129900 10.567
2005-11-15 13.1 13.1 12.9 12.9 6871300 10.608
2005-11-14 13.1 13.45 13.05 13.05 8071100 10.732
2005-11-11 13 13.15 12.9 13.1 6185000 10.773
2005-11-10 13 13 12.85 12.9 2039900 10.608
2005-11-09 12.85 13 12.75 12.95 4393900 10.65
2005-11-08 12.8 12.8 12.6 12.7 5225500 10.444
2005-11-07 12.85 12.85 12.55 12.55 3941600 10.321
2005-11-04 13.15 13.15 12.85 12.85 6570300 10.567
2005-11-03 13.05 13.2 13 13.15 10685000 10.814
2005-11-02 12.7 13 12.7 12.95 12043000 10.65
2005-11-01 12.2 12.65 12.2 12.6 10664700 10.362
2005-10-31 12.15 12.3 12.05 12.2 5715500 10.033
2005-10-28 12.1 12.3 11.95 12 13353000 9.868
2005-10-27 12.7 12.7 12.2 12.3 15538800 10.115
2005-10-26 12.9 12.9 12.65 12.75 4591000 10.485
2005-10-25 12.95 12.95 12.8 12.8 3080200 10.526
2005-10-24 12.95 12.95 12.75 12.8 3191500 10.526
2005-10-21 12.8 12.9 12.8 12.9 3102500 10.608
2005-10-20 12.75 12.9 12.7 12.8 5336000 10.526
2005-10-19 12.95 13.05 12.75 12.8 6772100 10.526
2005-10-18 13.15 13.2 13.05 13.05 2778600 10.732
2005-10-17 13.1 13.25 13.05 13.1 4475800 10.773
2005-10-14 13.25 13.25 12.85 13.1 7105000 10.773
2005-10-13 13 13.1 12.8 13 18834700 10.691
2005-10-12 13.5 13.5 13.05 13.1 10015300 10.773
2005-10-11 13.35 13.35 13.35 13.35 0 10.979
2005-10-10 13.35 13.5 13.3 13.35 2157300 10.979
2005-10-07 13.45 13.5 13.25 13.35 8436800 10.979
2005-10-06 13.5 13.6 13.45 13.5 7010600 11.102
2005-10-05 13.85 13.85 13.55 13.6 4512000 11.184
2005-10-04 13.7 13.8 13.7 13.75 2808000 11.308
2005-10-03 13.85 13.85 13.65 13.7 5061300 11.266
2005-09-30 13.85 13.85 13.7 13.8 12247700 11.349
2005-09-29 13.75 13.85 13.7 13.85 5406700 11.39
2005-09-28 13.7 13.75 13.65 13.7 6905400 11.266
2005-09-27 13.6 13.7 13.6 13.6 14965100 11.184
2005-09-26 13.55 13.65 13.5 13.65 2241200 11.225
2005-09-23 13.45 13.6 13.45 13.55 1973100 11.143
2005-09-22 13.5 13.6 13.45 13.5 3857400 11.102
2005-09-21 13.75 13.75 13.55 13.55 3814700 11.143
2005-09-20 13.55 13.75 13.5 13.7 3109100 11.266
2005-09-19 13.55 13.55 13.55 13.55 0 11.143
2005-09-16 13.6 13.65 13.5 13.55 2720900 11.143
2005-09-15 13.7 13.7 13.55 13.6 2089800 11.184
2005-09-14 13.85 13.85 13.45 13.7 13075400 11.266
2005-09-13 13.8 13.9 13.75 13.8 4686500 11.349
2005-09-12 13.9 13.95 13.85 13.9 2730900 11.431
2005-09-09 13.95 14 13.85 13.9 2616800 11.431
2005-09-08 13.9 14 13.85 13.85 3281100 11.39
2005-09-07 13.95 14 13.8 13.95 7820200 11.472
2005-09-06 13.9 14.05 13.85 13.85 4299000 11.39
2005-09-05 13.9 13.9 13.8 13.85 3679000 11.39
2005-09-02 14.05 14.15 13.85 13.85 2589000 11.39
2005-09-01 14.2 14.2 13.95 14 6415000 11.513
2005-08-31 13.9 14.45 13.85 14.35 5285300 11.801
2005-08-30 13.9 14 13.85 14 5379100 11.513
2005-08-29 13.9 13.9 13.65 13.9 12984300 11.431
2005-08-26 13.95 14.05 13.95 13.95 5061300 11.472
2005-08-25 13.95 14.05 13.9 13.95 5573200 11.472
2005-08-24 14.1 14.1 14 14.05 3602200 11.554
2005-08-23 14.2 14.25 14.05 14.1 2525700 11.595
2005-08-22 14.05 14.25 14.05 14.2 3870900 11.678
2005-08-19 14.2 14.25 14.05 14.05 4176000 11.554
2005-08-18 14.45 14.5 14.1 14.15 8612500 11.636
2005-08-17 14.2 14.3 14.15 14.25 4944100 11.719
2005-08-16 14.2 14.3 14.2 14.2 3762000 11.678
2005-08-15 14.25 14.25 14.15 14.2 3654500 11.678
2005-08-12 14.25 14.35 14.1 14.35 8417700 11.801
2005-08-11 14.35 14.35 14.15 14.25 10906400 11.719
2005-08-10 14.4 14.6 14.4 14.5 8408600 11.924
2005-08-09 14.5 14.5 14.3 14.3 4550600 11.76
2005-08-08 14.35 14.55 14.3 14.5 4717200 11.924
2005-08-05 14.35 14.4 14.25 14.35 4986000 11.801
2005-08-04 14.45 14.55 14.4 14.45 1547000 11.883
2005-08-03 14.55 14.6 14.4 14.4 3425800 11.842
2005-08-02 14.6 14.65 14.5 14.5 3399200 11.924
2005-08-01 14.5 14.55 14.4 14.55 3060000 11.965
2005-07-29 14.45 14.5 14.4 14.45 3579200 11.883
2005-07-28 14.4 14.55 14.35 14.5 4381400 11.924
2005-07-27 14.4 14.45 14.3 14.4 5467100 11.842
2005-07-26 14.5 14.5 14.35 14.4 5104700 11.842
2005-07-25 14.6 14.65 14.5 14.55 3444600 11.965
2005-07-22 14.55 14.65 14.45 14.55 5279600 11.965
2005-07-21 14.65 14.7 14.5 14.55 2532900 11.965
2005-07-20 14.6 14.65 14.55 14.65 5102700 12.048
2005-07-19 14.5 14.6 14.4 14.6 3997900 12.007
2005-07-18 14.55 14.6 14.45 14.45 3535400 11.883
2005-07-15 14.4 14.55 14.35 14.45 12215800 11.883
2005-07-14 14.3 14.35 14.2 14.3 6090800 11.76
2005-07-13 14.15 14.25 14.05 14.2 3517200 11.678
2005-07-12 14.2 14.2 14.05 14.15 4470000 11.636
2005-07-11 14.15 14.2 14.1 14.2 3496600 11.678
2005-07-08 14 14.1 13.85 14 9203000 11.513
2005-07-07 14.25 14.25 14 14.1 9527000 11.595
2005-07-06 14.25 14.25 14.1 14.25 2084200 11.719
2005-07-05 14.2 14.2 14.15 14.2 3011000 11.678
2005-07-04 14.15 14.3 14.15 14.25 3587500 11.719
2005-07-01 14.15 14.15 14.15 14.15 0 11.636
2005-06-30 14.15 14.25 14.05 14.15 4045500 11.636
2005-06-29 14.2 14.3 14.15 14.2 4239900 11.678
2005-06-28 14.2 14.2 14.05 14.1 5230000 11.595
2005-06-27 14.15 14.25 14.15 14.2 1920700 11.678
2005-06-24 14.25 14.3 14.15 14.25 2055000 11.719
2005-06-23 14.25 14.35 14.25 14.3 4360000 11.76
2005-06-22 14.1 14.25 14.1 14.25 4382500 11.719
2005-06-21 14.15 14.15 14.05 14.1 2237400 11.595
2005-06-20 14.15 14.15 14 14.05 1924000 11.554
2005-06-17 14 14.2 14 14.15 2897100 11.636
2005-06-16 14.15 14.2 14 14.1 2930100 11.595
2005-06-15 14.05 14.2 14.05 14.1 2816000 11.595
2005-06-14 14.05 14.1 13.9 14.05 5958900 11.554
2005-06-13 14.05 14.15 14 14.05 3215400 11.554
2005-06-10 14.05 14.2 14.05 14.05 2744700 11.554
2005-06-09 14.15 14.2 14 14.05 3885300 11.554
2005-06-08 14.15 14.15 14.05 14.05 3109900 11.554
2005-06-07 14.05 14.1 14 14.05 1802300 11.554
2005-06-06 14.05 14.2 13.95 14.05 3873500 11.554
2005-06-03 14 14.15 14 14 3312200 11.513
2005-06-02 14.15 14.15 14 14 3770500 11.513
2005-06-01 14 14.1 14 14.1 5370300 11.595
2005-05-31 14.35 14.35 14.05 14.1 4440600 11.595
2005-05-30 14.3 14.3 14.15 14.3 3522100 11.76
2005-05-27 14.35 14.35 14.15 14.25 2449600 11.719
2005-05-26 14 14.1 14 14.05 4865600 11.554
2005-05-25 14.3 14.35 13.95 14.05 9254500 11.554
2005-05-24 14.35 14.4 14.15 14.25 5942700 11.719
2005-05-23 14.5 14.5 14.35 14.4 2105200 11.842
2005-05-20 14.5 14.55 14.45 14.45 3149900 11.883
2005-05-19 14.45 14.6 14.4 14.5 5380100 11.924
2005-05-18 14.45 14.55 14.35 14.4 6105400 11.842
2005-05-17 14.5 14.7 14.35 14.45 10449100 11.883
2005-05-16 14.5 14.5 14.5 14.5 0 11.924
2005-05-13 14.4 14.5 14.35 14.5 7723400 11.924
2005-05-12 14.4 14.4 14.3 14.4 4971400 11.842
2005-05-11 14.4 14.4 14.3 14.35 5217100 11.801
2005-05-10 14.5 14.55 14.4 14.4 3287700 11.842
2005-05-09 14.4 14.5 14.4 14.45 4282500 11.883
2005-05-06 14.45 14.55 14.4 14.45 4986400 11.883
2005-05-05 14.6 14.6 14.5 14.5 7053000 11.924
2005-05-04 14.55 14.55 14.45 14.5 7580500 11.924
2005-05-03 14.9 15 14.85 14.85 11579800 12.212
2005-05-02 14.8 14.8 14.8 14.8 0 12.171
2005-04-29 14.8 14.85 14.75 14.8 7158000 12.171
2005-04-28 14.65 14.85 14.65 14.8 11489300 12.171
2005-04-27 14.65 14.75 14.6 14.65 4371000 12.048
2005-04-26 14.7 14.85 14.65 14.75 8397100 12.13
2005-04-25 14.75 14.8 14.7 14.75 4340500 12.13
2005-04-22 14.6 14.8 14.6 14.75 4601600 12.13
2005-04-21 14.55 14.7 14.45 14.7 6216500 12.089
2005-04-20 14.55 14.65 14.5 14.65 4790500 12.048
2005-04-19 14.55 14.55 14.4 14.5 3241200 11.924
2005-04-18 14.4 14.4 14.25 14.4 7794100 11.842
2005-04-15 14.65 14.65 14.55 14.6 5878500 12.007
2005-04-14 14.75 14.75 14.55 14.65 7714800 12.048
2005-04-13 14.75 14.8 14.7 14.75 3973400 12.13
2005-04-12 14.85 14.85 14.7 14.75 2985400 12.13
2005-04-11 14.7 14.75 14.65 14.7 3340200 12.089
2005-04-08 14.7 14.8 14.6 14.75 5911300 12.13
2005-04-07 14.6 14.7 14.5 14.65 5562200 12.048
2005-04-06 14.7 14.7 14.35 14.5 9159600 11.924
2005-04-05 14.5 14.5 14.5 14.5 0 11.924
2005-04-04 14.5 14.5 14.4 14.5 5966400 11.924
2005-04-01 14.6 14.6 14.45 14.55 6851600 11.965
2005-03-31 14.75 14.75 14.65 14.7 5895200 12.089
2005-03-30 14.5 14.6 14.45 14.6 6119000 12.007
2005-03-29 14.55 14.55 14.35 14.55 12052000 11.965
2005-03-28 14.55 14.55 14.55 14.55 0 11.965
2005-03-25 14.55 14.55 14.55 14.55 0 11.965
2005-03-24 14.6 14.65 14.45 14.55 4434000 11.965
2005-03-23 14.5 14.65 14.5 14.6 7877200 12.007
2005-03-22 14.85 14.85 14.6 14.7 4593800 12.089
2005-03-21 14.9 14.9 14.65 14.8 5118700 12.171
2005-03-18 14.85 15 14.8 14.9 9498000 12.253
2005-03-17 14.85 14.95 14.8 14.85 13454600 12.212
2005-03-16 15 15.1 14.6 15.05 58729200 12.377
2005-03-15 14.25 14.4 14.2 14.3 9139400 11.76
2005-03-14 14.3 14.45 14.3 14.4 4170000 11.842
2005-03-11 14.3 14.5 14.25 14.45 18268300 11.883
2005-03-10 14.1 14.25 14.1 14.25 11827500 11.719
2005-03-09 14 14.35 13.95 14.2 21434300 11.678
2005-03-08 14.05 14.05 13.85 13.95 5275600 11.472
2005-03-07 14.05 14.05 13.9 13.9 2879300 11.431
2005-03-04 14.15 14.15 13.8 13.85 15121000 11.39
2005-03-03 14.05 14.1 13.9 14.05 8712000 11.554
2005-03-02 14.45 14.45 14.05 14.2 7307900 11.678
2005-03-01 14.2 14.35 14.2 14.3 4019000 11.76
2005-02-28 14.55 14.6 14.3 14.35 7049600 11.801
2005-02-25 14.35 14.55 14.35 14.45 5703100 11.883
2005-02-24 14.25 14.35 14.25 14.35 4579000 11.801
2005-02-23 14.4 14.45 14.2 14.25 8377000 11.719
2005-02-22 14.55 14.55 14.45 14.5 4930000 11.924
2005-02-21 14.45 14.5 14.4 14.5 6176200 11.924
2005-02-18 14.3 14.5 14.3 14.45 7404000 11.883
2005-02-17 14.3 14.4 14.25 14.35 5964800 11.801
2005-02-16 14.35 14.45 14.25 14.3 5028300 11.76
2005-02-15 14.25 14.4 14.15 14.35 11183100 11.801
2005-02-14 14.1 14.3 14 14.25 9944800 11.719
2005-02-11 14 14 14 14 0 11.513
2005-02-10 14 14 14 14 0 11.513
2005-02-09 14 14 14 14 0 11.513
2005-02-08 13.95 14.05 13.95 14 4445000 11.513
2005-02-07 13.9 14 13.85 13.95 7970000 11.472
2005-02-04 13.8 13.9 13.75 13.8 9056000 11.349
2005-02-03 13.95 13.95 13.75 13.85 10503000 11.39
2005-02-02 13.9 13.95 13.8 13.95 9023500 11.472
2005-02-01 13.95 14 13.8 13.8 18105000 11.349
2005-01-31 13.95 14.1 13.9 14.05 5873200 11.554
2005-01-28 13.9 13.95 13.8 13.9 5445000 11.431
2005-01-27 13.85 14.05 13.85 13.85 12199000 11.39
2005-01-26 14 14.05 13.8 13.9 10222000 11.431
2005-01-25 13.85 14.1 13.8 14 9839500 11.513
2005-01-24 14 14.05 13.85 13.95 7178900 11.472
2005-01-21 14.1 14.1 14 14.05 3132000 11.554
2005-01-20 14.3 14.3 14.1 14.2 3172000 11.678
2005-01-19 14.2 14.35 14.2 14.35 2408000 11.801
2005-01-18 14.3 14.4 14.2 14.3 2850000 11.76
2005-01-17 14.25 14.4 14.15 14.25 3229500 11.719
2005-01-14 14.4 14.4 14.1 14.25 6926300 11.719
2005-01-13 14 14.4 14 14.35 13849400 11.801
2005-01-12 13.9 14 13.7 13.95 9041600 11.472
2005-01-11 14.05 14.1 13.8 13.9 4595000 11.431
2005-01-10 14 14.05 13.85 14.05 3782100 11.554
2005-01-07 14.2 14.25 13.75 13.95 9076000 11.472
2005-01-06 14.05 14.25 14.05 14.1 6305000 11.595
2005-01-05 14.45 14.45 14.05 14.15 9405000 11.636
2005-01-04 14.7 14.7 14.4 14.6 5232000 12.007
2005-01-03 14.7 14.75 14.6 14.7 1372000 12.089
2004-12-31 14.8 14.8 14.6 14.7 1412000 12.089
2004-12-30 14.65 14.8 14.65 14.75 5687600 12.13
2004-12-29 14.6 14.8 14.6 14.6 2965000 12.007
2004-12-28 14.4 14.7 14.4 14.55 3338000 11.965
2004-12-27 14.6 14.6 14.6 14.6 0 12.007
2004-12-24 14.8 14.85 14.5 14.6 1319000 12.007
2004-12-23 14.85 15 14.8 14.8 10523400 12.171
2004-12-22 14.85 14.85 14.7 14.75 3982500 12.13
2004-12-21 14.75 14.75 14.6 14.7 3043800 12.089
2004-12-20 14.65 14.75 14.4 14.75 4147000 12.13
2004-12-17 14.8 14.8 14.6 14.7 3793600 12.089
2004-12-16 14.7 14.75 14.5 14.75 6212300 12.13
2004-12-15 14.7 14.8 14.65 14.8 7180800 12.171
2004-12-14 14.45 14.8 14.45 14.75 10272700 12.13
2004-12-13 14.35 14.35 14.2 14.35 2670400 11.801
2004-12-10 14.35 14.4 14.15 14.25 3772000 11.719
2004-12-09 14.5 14.5 14.25 14.4 3595900 11.842
2004-12-08 14.6 14.65 14.4 14.5 5386800 11.924
2004-12-07 14.6 14.9 14.5 14.55 11207300 11.965
2004-12-06 14.55 14.75 14.45 14.75 14005600 12.13
2004-12-03 14.35 14.55 14.3 14.5 28250200 11.924
2004-12-02 14 14.25 13.95 14.25 20906600 11.719
2004-12-01 13.7 13.8 13.7 13.8 5364600 11.349
2004-11-30 13.9 13.9 13.8 13.8 2727000 11.349
2004-11-29 13.8 14 13.8 13.95 4879800 11.472
2004-11-26 13.85 14 13.7 13.8 4354100 11.349
2004-11-25 13.85 13.95 13.8 13.9 3844100 11.431
2004-11-24 14 14.15 13.8 13.85 5930000 11.39
2004-11-23 13.9 14.1 13.85 14.05 5523300 11.554
2004-11-22 13.65 13.9 13.65 13.85 4913000 11.39
2004-11-19 14.2 14.2 13.9 13.95 5035000 11.472
2004-11-18 14.1 14.1 14 14.05 2423000 11.554
2004-11-17 14 14.1 13.95 14.05 4325300 11.554
2004-11-16 14.15 14.15 13.9 13.95 7986400 11.472
2004-11-15 14.05 14.2 14.05 14.1 9051700 11.595
2004-11-12 13.9 14 13.8 14 9025500 11.513
2004-11-11 13.7 13.8 13.6 13.8 7261500 11.349
2004-11-10 13.65 13.75 13.6 13.75 8124400 11.308
2004-11-09 13.55 13.65 13.5 13.55 3194200 11.143
2004-11-08 13.6 13.6 13.4 13.6 2268500 11.184
2004-11-05 13.6 13.65 13.55 13.6 6257500 11.184
2004-11-04 13.6 13.65 13.4 13.45 4832500 11.061
2004-11-03 13.65 13.7 13.55 13.6 8925300 11.184
2004-11-02 13.6 13.6 13.5 13.6 6728300 11.184
2004-11-01 13.45 13.5 13.35 13.35 5821500 10.979
2004-10-29 13.4 13.55 13.4 13.5 6082400 11.102
2004-10-28 13.35 13.5 13.2 13.5 18228000 11.102
2004-10-27 13 13.1 12.95 13 4999800 10.691
2004-10-26 13 13.1 12.95 13 4705100 10.691
2004-10-25 13 13.1 12.9 12.95 10234600 10.65
2004-10-22 13.15 13.15 13.15 13.15 0 10.814
2004-10-21 13.15 13.15 13 13.15 4554000 10.814
2004-10-20 13.2 13.2 13.05 13.15 8379000 10.814
2004-10-19 13.25 13.3 13.1 13.2 7947400 10.855
2004-10-18 13.05 13.1 13.05 13.05 3999000 10.732
2004-10-15 13.2 13.2 13.1 13.15 4758000 10.814
2004-10-14 13.05 13.3 13 13.3 9291300 10.937
2004-10-13 13.05 13.25 13.05 13.15 6928400 10.814
2004-10-12 13.05 13.15 13.05 13.05 5498800 10.732
2004-10-11 13.15 13.15 13.05 13.1 4235000 10.773
2004-10-08 13.2 13.25 13.1 13.15 6922800 10.814
2004-10-07 13.4 13.4 13.2 13.3 4428000 10.937
2004-10-06 13.4 13.45 13.3 13.35 5280600 10.979
2004-10-05 13.5 13.55 13.3 13.4 6686300 11.02
2004-10-04 13.5 13.55 13.4 13.45 10716100 11.061
2004-10-01 13.3 13.3 13.3 13.3 0 10.937
2004-09-30 13.2 13.4 13.2 13.3 9194200 10.937
2004-09-29 13.1 13.1 13.1 13.1 0 10.773
2004-09-28 13.3 13.3 13 13.1 20609400 10.773
2004-09-27 13.3 13.3 13.15 13.3 7796000 10.937
2004-09-24 13.4 13.45 13.3 13.3 9737700 10.937
2004-09-23 13.5 13.5 13.4 13.45 6880500 11.061
2004-09-22 13.6 13.65 13.55 13.6 8634000 11.184
2004-09-21 13.6 13.7 13.6 13.7 10517200 11.266
2004-09-20 13.75 13.85 13.7 13.75 4739000 11.308
2004-09-17 13.9 13.9 13.75 13.8 10313000 11.349
2004-09-16 13.9 13.95 13.85 13.95 4623500 11.472
2004-09-15 13.95 13.95 13.8 13.95 3321100 11.472
2004-09-14 13.95 13.95 13.85 13.95 2716000 11.472
2004-09-13 13.9 13.95 13.8 13.95 2437900 11.472
2004-09-10 13.95 13.95 13.7 13.8 6736000 11.349
2004-09-09 14.1 14.2 13.85 14.1 4899600 11.595
2004-09-08 13.95 14.2 13.9 14 8848700 11.513
2004-09-07 13.85 14 13.8 13.9 3749300 11.431
2004-09-06 13.75 13.85 13.7 13.85 3719000 11.39
2004-09-03 13.7 13.85 13.6 13.8 9376000 11.349
2004-09-02 13.75 13.9 13.6 13.8 4922000 11.349
2004-09-01 13.8 14 13.8 13.9 5604100 11.431
2004-08-31 13.8 13.85 13.55 13.7 8782500 11.266
2004-08-30 13.9 14.05 13.75 13.8 3662000 11.349
2004-08-27 14 14.05 13.8 13.95 6371700 11.472
2004-08-26 13.95 14.05 13.85 14 10934100 11.513
2004-08-25 13.8 13.95 13.75 13.85 10360700 11.39
2004-08-24 13.35 13.8 13.35 13.8 19591600 11.349
2004-08-23 13.3 13.4 13.25 13.3 7185300 10.937
2004-08-20 13.15 13.25 13.05 13.15 6177700 10.814
2004-08-19 13.1 13.3 13 13.3 10214500 10.937
2004-08-18 12.75 13.1 12.75 13 5821500 10.691
2004-08-17 12.65 12.85 12.65 12.75 7534500 10.485
2004-08-16 12.95 12.95 12.5 12.55 12472000 10.321
2004-08-13 13 13.1 12.8 12.9 9391600 10.608
2004-08-12 13.3 13.35 13 13.1 16320500 10.773
2004-08-11 14.2 14.2 13.25 13.35 15753000 10.979
2004-08-10 14.05 14.15 13.95 14.05 2795500 11.554
2004-08-09 13.85 14.1 13.85 14.05 2458000 11.554
2004-08-06 13.8 13.95 13.8 13.9 2545300 11.431
2004-08-05 13.7 14.1 13.7 14 5991900 11.513
2004-08-04 13.7 13.7 13.45 13.55 5940600 11.143
2004-08-03 13.75 13.9 13.65 13.7 2836800 11.266
2004-08-02 13.7 13.8 13.65 13.65 3312500 11.225
2004-07-30 13.85 14.05 13.85 13.9 3612000 11.431
2004-07-29 14 14 13.7 13.8 7800000 11.349
2004-07-28 14.05 14.15 14 14.15 1262000 11.636
2004-07-27 13.8 14.05 13.8 14.05 3665100 11.554
2004-07-26 13.9 14 13.85 13.9 2810400 11.431
2004-07-23 14.15 14.2 13.9 14.1 3893500 11.595
2004-07-22 14.2 14.2 14.05 14.15 2617000 11.636
2004-07-21 13.95 14.3 13.95 14.25 6075400 11.719
2004-07-20 14 14.05 13.85 13.95 4007500 11.472
2004-07-19 14 14.1 13.95 14.05 971600 11.554
2004-07-16 13.9 14.2 13.85 14.1 1758600 11.595
2004-07-15 14.05 14.05 13.85 13.9 3347100 11.431
2004-07-14 14.1 14.35 13.95 14.1 4055000 11.595
2004-07-13 14.3 14.3 14.05 14.1 2900700 11.595
2004-07-12 14.4 14.4 14.2 14.3 2343100 11.76
2004-07-09 14.25 14.35 14.1 14.35 3542600 11.801
2004-07-08 14.6 14.7 14 14.15 6983700 11.636
2004-07-07 14.45 14.75 14.4 14.75 1772000 12.13
2004-07-06 14.6 14.65 14.5 14.65 3112600 12.048
2004-07-05 14.35 14.7 14.35 14.5 931000 11.924
2004-07-02 14.6 14.6 14.35 14.5 5436500 11.924
2004-07-01 14.65 14.65 14.65 14.65 0 12.048
2004-06-30 14.45 14.75 14.4 14.65 7553800 12.048
2004-06-29 14.25 14.35 14.1 14.25 2577600 11.719
2004-06-28 14.2 14.3 14 14.3 723300 11.76
2004-06-25 14.25 14.3 14.1 14.2 1597000 11.678
2004-06-24 14 14.25 13.8 14.25 4828600 11.719
2004-06-23 14 14.05 13.65 13.8 3657000 11.349
2004-06-22 14.05 14.05 14.05 14.05 0 11.554
2004-06-21 14.3 14.3 13.55 14.05 4767000 11.554
2004-06-18 14.2 14.2 13.85 14 5876000 11.513
2004-06-17 14.6 14.6 14.2 14.35 2983100 11.801
2004-06-16 14.5 14.6 14.35 14.6 3084000 12.007
2004-06-15 14.1 14.75 14.1 14.35 3359600 11.801
2004-06-14 14.7 14.9 14.15 14.25 3746200 11.719
2004-06-11 14.8 14.8 14.5 14.6 2116600 12.007
2004-06-10 14.45 14.8 14.4 14.75 4464900 12.13
2004-06-09 14.7 14.8 14.4 14.5 3602000 11.924
2004-06-08 14.55 14.6 14.4 14.5 2983000 11.924
2004-06-07 14.35 14.6 14.35 14.55 5705600 11.965
2004-06-04 14.1 14.4 14.1 14.25 2283700 11.719
2004-06-03 14.4 14.55 13.9 14 5786600 11.513
2004-06-02 14.2 14.3 14.15 14.25 2179000 11.719
2004-06-01 14.45 14.45 14.25 14.3 1668000 11.76
2004-05-31 14.6 14.6 14.35 14.45 3097500 11.883
2004-05-28 14.35 14.85 14.35 14.7 10583500 12.089
2004-05-27 14.5 14.5 14.05 14.35 5129800 11.801
2004-05-26 14.4 14.4 14.4 14.4 0 11.842
2004-05-25 14.35 14.4 14.05 14.4 3197800 11.842
2004-05-24 14.05 14.55 14.05 14.45 8363300 11.883
2004-05-21 13.6 14.1 13.55 13.95 5831000 11.472
2004-05-20 13.75 13.75 13.25 13.65 4812800 11.225
2004-05-19 13.2 13.9 13.2 13.9 7547000 11.431
2004-05-18 12.9 13.1 12.6 13.05 6750000 10.732
2004-05-17 13.15 13.15 12.6 12.95 7087000 10.65
2004-05-14 13.2 13.35 12.95 13.2 6180800 10.855
2004-05-13 13.35 13.45 13.05 13.1 9307200 10.773
2004-05-12 13.35 13.6 13.3 13.45 6880100 11.061
2004-05-11 13 13.35 12.8 13.2 6681400 10.855
2004-05-10 13.5 13.6 13.05 13.1 9148000 10.773
2004-05-07 13.95 13.95 13.65 13.85 5428300 11.39
2004-05-06 14 14.35 13.9 14 7177000 11.513
2004-05-05 14.3 14.3 13.8 13.9 6017300 11.431
2004-05-04 14.2 14.75 14.2 14.65 6834000 12.048
2004-05-03 14 14.2 14 14.15 3024800 11.636
2004-04-30 13.8 14.15 13.7 14.1 7470500 11.595
2004-04-29 14.15 14.3 13.85 13.85 13863000 11.39
2004-04-28 14.5 14.55 14.4 14.5 4260100 11.924
2004-04-27 14.6 14.7 14.3 14.5 7028000 11.924
2004-04-26 14.75 14.75 14.35 14.55 12469100 11.965
2004-04-23 15.25 15.3 14.8 14.9 12522500 12.253
2004-04-22 15.5 15.55 14.9 15.1 7593600 12.418
2004-04-21 15.5 15.65 15.3 15.4 7164100 12.664
2004-04-20 15.8 15.8 15.55 15.65 3504500 12.87
2004-04-19 15.7 15.7 15.4 15.5 3107000 12.747
2004-04-16 15.7 15.75 15.5 15.6 6440400 12.829
2004-04-15 16.4 16.4 15.4 15.6 10725300 12.829
2004-04-14 16.35 16.4 16 16.15 2875000 13.281
2004-04-13 16.35 16.75 16.35 16.5 4395800 13.569
2004-04-12 16.05 16.05 16.05 16.05 0 13.199
2004-04-09 16.05 16.05 16.05 16.05 0 13.199
2004-04-08 16.4 16.4 16.05 16.05 2586500 13.199
2004-04-07 16.3 16.35 16.05 16.3 2096300 13.405
2004-04-06 15.95 16.35 15.9 16.3 6129000 13.405
2004-04-05 15.7 15.7 15.7 15.7 0 12.911
2004-04-02 15.9 15.9 15.55 15.7 2481100 12.911
2004-04-01 16 16 15.6 15.7 4700500 12.911
2004-03-31 15.95 16.05 15.85 15.9 5964000 13.076
2004-03-30 15.65 15.85 15.5 15.75 4196400 12.952
2004-03-29 15.65 15.65 15.4 15.45 2556600 12.706
2004-03-26 15.55 15.65 15.45 15.6 4003000 12.829
2004-03-25 15.6 15.6 15.35 15.4 4479000 12.664
2004-03-24 15.2 15.5 15.15 15.45 3348500 12.706
2004-03-23 14.8 15.25 14.8 15.15 4440200 12.459
2004-03-22 15.55 15.55 15.1 15.1 6104000 12.418
2004-03-19 15.7 15.7 15.35 15.55 7489700 12.788
2004-03-18 16 16 15.5 15.6 2998000 12.829
2004-03-17 15.8 16 15.6 15.8 4535400 12.993
2004-03-16 15.2 15.55 15.2 15.55 4009000 12.788
2004-03-15 15.8 16 15.45 15.45 8200900 12.706
2004-03-12 14.95 15.8 14.9 15.8 7360000 12.993
2004-03-11 15.85 15.85 15.3 15.45 13786000 12.706
2004-03-10 16.3 16.55 15.9 16.05 20997300 13.199
2004-03-09 16.2 16.5 16.15 16.4 11013900 13.487
2004-03-08 16 16.2 15.9 16.2 5313300 13.322
2004-03-05 15.75 15.9 15.65 15.85 2371000 13.034
2004-03-04 15.8 15.8 15.45 15.7 2499000 12.911
2004-03-03 15.95 15.95 15.45 15.75 4158200 12.952
2004-03-02 16.05 16.05 15.8 15.85 4390500 13.034
2004-03-01 15.85 16.05 15.8 16.05 6140000 13.199
2004-02-27 15.8 15.9 15.7 15.8 4727300 12.993
2004-02-26 15.6 15.85 15.6 15.8 4017900 12.993
2004-02-25 16 16 15.5 15.55 3613000 12.788
2004-02-24 15.65 16 15.6 15.95 7315500 13.117
2004-02-23 15.45 15.85 15.3 15.7 8432200 12.911
2004-02-20 15.45 15.45 15.25 15.4 3007900 12.664
2004-02-19 15.4 15.4 15.2 15.3 2824400 12.582
2004-02-18 15.25 15.4 15.25 15.35 3952100 12.623
2004-02-17 15.3 15.3 15.05 15.25 2960400 12.541
2004-02-16 15.25 15.3 15.2 15.25 4356400 12.541
2004-02-13 15.05 15.25 14.85 15.15 6911600 12.459
2004-02-12 14.7 15.1 14.7 15.05 14073700 12.377
2004-02-11 14.6 14.65 14.45 14.55 2186300 11.965
2004-02-10 14.55 14.6 14.35 14.4 3419400 11.842
2004-02-09 14.4 14.65 14.4 14.65 3897000 12.048
2004-02-06 13.95 14.4 13.95 14.3 6185200 11.76
2004-02-05 13.75 14 13.75 13.95 4257000 11.472
2004-02-04 13.6 13.9 13.55 13.7 3713000 11.266
2004-02-03 13.75 13.9 13.6 13.8 12900600 11.349
2004-02-02 14 14 13.75 14 6624000 11.513
2004-01-30 14.1 14.3 14 14.25 5931500 11.719
2004-01-29 13.9 14.2 13.85 14 22577800 11.513
2004-01-28 14.3 14.35 14.15 14.25 8012000 11.719
2004-01-27 14.75 14.75 14.45 14.55 11308000 11.965
2004-01-26 15.05 15.1 14.7 14.8 7052900 12.171
2004-01-23 15.1 15.1 15.1 15.1 0 12.418
2004-01-22 15.1 15.1 15.1 15.1 0 12.418
2004-01-21 14.85 15.15 14.7 15.1 8716400 12.418
2004-01-20 14.6 14.85 14.6 14.75 10406000 12.13
2004-01-19 14.5 14.7 14.4 14.6 4803000 12.007
2004-01-16 14.25 14.7 14.25 14.55 11975500 11.965
2004-01-15 14.6 14.6 14.05 14.35 15146800 11.801
2004-01-14 14.75 14.85 14.45 14.55 6458700 11.965
2004-01-13 14.85 14.85 14.6 14.75 4589900 12.13
2004-01-12 14.75 14.85 14.6 14.8 4939000 12.171
2004-01-09 15.1 15.15 14.45 14.7 18558700 12.089
2004-01-08 15 15.1 14.85 15.05 6340000 12.377
2004-01-07 14.95 15.05 14.85 15 9186000 12.335
2004-01-06 14.6 14.9 14.6 14.9 5499100 12.253
2004-01-05 14.75 14.85 14.65 14.75 3515500 12.13
2004-01-02 14.75 14.95 14.6 14.75 1944700 12.13
2004-01-01 14.75 14.75 14.75 14.75 0 12.13
2003-12-31 14.6 14.8 14.55 14.75 2192000 12.13
2003-12-30 14.6 15 14.55 14.55 4843200 11.965
2003-12-29 14.4 14.6 14.4 14.55 3246600 11.965
2003-12-26 14.55 14.55 14.55 14.55 0 11.965
2003-12-25 14.55 14.55 14.55 14.55 0 11.965
2003-12-24 14.7 14.7 14.5 14.55 1132000 11.965
2003-12-23 14.85 14.95 14.65 14.65 1836500 12.048
2003-12-22 14.6 14.8 14.6 14.75 1499700 12.13
2003-12-19 14.6 14.8 14.6 14.6 5228000 12.007
2003-12-18 14.4 14.65 14.2 14.5 6388700 11.924
2003-12-17 15.1 15.1 14.3 14.4 9976600 11.842
2003-12-16 15 15 14.7 14.85 4123500 12.212
2003-12-15 15.3 15.5 15.1 15.15 5893400 12.459
2003-12-12 15.3 15.35 15.1 15.1 3973800 12.418
2003-12-11 15.1 15.3 14.95 15.2 3202900 12.5
2003-12-10 15.15 15.2 15.05 15.1 2504600 12.418
2003-12-09 15 15.3 15 15.2 4890800 12.5
2003-12-08 14.75 14.9 14.65 14.85 3158500 12.212
2003-12-05 14.8 15 14.8 14.9 3350100 12.253
2003-12-04 15.35 15.35 14.7 14.9 2383500 12.253
2003-12-03 15.05 15.4 15.05 15.15 4721100 12.459
2003-12-02 15 15.2 15 15.05 3364000 12.377
2003-12-01 15 15.2 14.9 14.95 3261800 12.294
2003-11-28 14.55 15.1 14.55 14.95 9506600 12.294
2003-11-27 14.5 14.6 14.35 14.55 2327500 11.965
2003-11-26 14.35 14.5 14.2 14.4 2436400 11.842
2003-11-25 14 14.5 14 14.4 5562500 11.842
2003-11-24 14 14 13.65 13.85 1936100 11.39
2003-11-21 13.95 14.05 13.6 14.05 7245800 11.554
2003-11-20 14.1 14.2 13.9 14.15 3681100 11.636
2003-11-19 14 14.1 13.8 13.85 7639700 11.39
2003-11-18 14.35 14.35 14.1 14.3 3880200 11.76
2003-11-17 14.25 14.4 14 14.4 4647000 11.842
2003-11-14 14.5 14.7 14.5 14.6 4018600 12.007
2003-11-13 14.45 14.9 14.4 14.85 4681700 12.212
2003-11-12 14.75 14.75 14.05 14.25 4544500 11.719
2003-11-11 14.7 14.8 14.55 14.75 3411300 12.13
2003-11-10 15.1 15.1 14.7 14.95 1607900 12.294
2003-11-07 14.85 15.2 14.8 15.15 3945000 12.459
2003-11-06 15.4 15.4 14.35 14.75 8094400 12.13
2003-11-05 15.25 15.45 15.2 15.45 5887000 12.706
2003-11-04 15.1 15.4 14.95 15.3 9334100 12.582
2003-11-03 14.85 15.05 14.8 14.9 9395500 12.253
2003-10-31 14.45 14.9 14.4 14.85 13562300 12.212
2003-10-30 14.2 14.45 13.95 14.45 7078200 11.883
2003-10-29 13.9 14.25 13.85 14.25 9141200 11.719
2003-10-28 13.8 14.25 13.75 13.75 6263600 11.308
2003-10-27 13.7 13.85 13.55 13.75 2751000 11.308
2003-10-24 13.55 13.8 13.45 13.7 7387700 11.266
2003-10-23 13.8 13.85 13.4 13.5 6568000 11.102
2003-10-22 14.35 14.35 13.95 13.95 2941500 11.472
2003-10-21 14.6 14.6 13.95 14.35 4977200 11.801
2003-10-20 13.9 14.6 13.8 14.6 7016500 12.007
2003-10-17 13.85 13.9 13.65 13.85 3727900 11.39
2003-10-16 13.9 13.9 13.65 13.85 4366000 11.39
2003-10-15 13.6 13.9 13.55 13.9 5926800 11.431
2003-10-14 13.95 14 13.55 13.55 7680400 11.143
2003-10-13 13.45 13.9 13.4 13.85 11884200 11.39
2003-10-10 13.3 13.5 13.25 13.5 7394000 11.102
2003-10-09 13 13.35 12.9 13.15 5929800 10.814
2003-10-08 13.15 13.25 12.7 12.85 5594400 10.567
2003-10-07 13.3 13.35 12.9 13.1 7313800 10.773
2003-10-06 13.3 13.45 13.15 13.3 5590700 10.937
2003-10-03 13.35 13.4 13.1 13.25 3871400 10.896
2003-10-02 13.2 13.4 13.2 13.4 9110600 11.02
2003-10-01 13.1 13.1 13.1 13.1 0 10.773
2003-09-30 12.85 13.2 12.8 13.1 13878900 10.773
2003-09-29 12.65 12.8 12.55 12.75 10092700 10.485
2003-09-26 12.4 12.7 12.4 12.7 10572400 10.444
2003-09-25 12.5 12.7 12.35 12.4 8949900 10.197
2003-09-24 12.35 12.6 12.25 12.55 9349200 10.321
2003-09-23 12.2 12.3 12.05 12.3 4613500 10.115
2003-09-22 12.3 12.4 12 12.2 5278000 10.033
2003-09-19 12.65 12.65 12.05 12.05 8708800 9.909
2003-09-18 12.4 12.6 12.35 12.4 6675800 10.197
2003-09-17 12.85 12.95 12.45 12.5 12521400 10.28
2003-09-16 12.4 12.75 12.4 12.7 5707600 10.444
2003-09-15 13 13 12.5 12.75 13371200 10.485
2003-09-12 12.85 12.85 12.85 12.85 0 10.567
2003-09-11 12.25 12.85 12.25 12.85 10446200 10.567
2003-09-10 12.8 12.8 12.35 12.45 18040700 10.238
2003-09-09 13.25 13.3 13.1 13.1 10711600 10.773
2003-09-08 13.3 13.6 13.15 13.6 3865400 11.184
2003-09-05 13.5 13.5 13.3 13.35 3599100 10.979
2003-09-04 13.55 13.7 13.3 13.5 6467700 11.102
2003-09-03 13.7 13.75 13.15 13.55 12646500 11.143
2003-09-02 13.6 13.6 13.35 13.5 3257200 11.102
2003-09-01 13.5 13.8 13.4 13.5 6845600 11.102
2003-08-29 12.65 13.7 12.65 13.35 21572400 10.979
2003-08-28 12.6 12.8 12.55 12.8 6451700 10.526
2003-08-27 12.85 12.9 12.4 12.55 6896300 10.321
2003-08-26 12.7 12.85 12.6 12.85 5544300 10.567
2003-08-25 12.6 12.85 12.45 12.75 6046400 10.485
2003-08-22 12.85 12.85 12.55 12.6 10214200 10.362
2003-08-21 12.75 12.9 12.7 12.9 5833800 10.608
2003-08-20 12.65 12.85 12.55 12.85 8604500 10.567
2003-08-19 12.5 12.7 12.45 12.6 9209900 10.362
2003-08-18 12.2 12.45 12.1 12.4 5244400 10.197
2003-08-15 12.2 12.2 12.1 12.2 14936800 10.033
2003-08-14 12.75 12.8 12.25 12.4 12779000 10.197
2003-08-13 12.45 12.9 12.45 12.8 17493300 10.526
2003-08-12 11.65 12.5 11.65 12.45 29789200 10.238
2003-08-11 11.6 11.65 11.55 11.6 6003800 9.539
2003-08-08 11.3 11.6 11.3 11.6 21117300 9.539
2003-08-07 11 11.35 10.95 11.3 17774100 9.293
2003-08-06 11 11 10.75 10.9 7807400 8.964
2003-08-05 11 11 10.9 11 4671600 9.046
2003-08-04 11 11.1 10.9 10.95 5641500 9.005
2003-08-01 11.05 11.15 11.05 11.1 3393800 9.128
2003-07-31 10.95 11 10.85 10.95 3257100 9.005
2003-07-30 11 11.05 10.9 10.95 3013900 9.005
2003-07-29 11.1 11.2 11.05 11.05 4170000 9.087
2003-07-28 11 11.2 10.95 11.2 5416500 9.21
2003-07-25 11.1 11.1 10.9 11 2278000 9.046
2003-07-24 11 11.1 11 11.05 1750400 9.087
2003-07-23 11.15 11.2 10.95 11 3995400 9.046
2003-07-22 11.05 11.25 11.05 11.15 5676800 9.169
2003-07-21 11 11.2 10.95 11.2 12568800 9.21
2003-07-18 10.85 11 10.8 10.95 5864800 9.005
2003-07-17 10.75 10.9 10.65 10.9 5889100 8.964
2003-07-16 10.75 10.9 10.7 10.75 5088400 8.84
2003-07-15 10.9 10.95 10.7 10.75 4658200 8.84
2003-07-14 10.85 10.9 10.8 10.9 3763500 8.964
2003-07-11 10.75 10.8 10.7 10.75 3017700 8.84
2003-07-10 10.9 10.9 10.75 10.9 4285300 8.964
2003-07-09 10.9 10.95 10.75 10.9 9298900 8.964
2003-07-08 10.9 10.95 10.75 10.85 14987500 8.923
2003-07-07 10.5 10.75 10.45 10.7 7893100 8.799
2003-07-04 10.55 10.55 10.45 10.5 2230700 8.635
2003-07-03 10.55 10.6 10.45 10.6 6110800 8.717
2003-07-02 10.65 10.7 10.4 10.45 11875900 8.594
2003-07-01 10.5 10.5 10.5 10.5 0 8.635
2003-06-30 10.4 10.6 10.35 10.5 9979700 8.635
2003-06-27 10.3 10.5 10.3 10.45 11041700 8.594
2003-06-26 10.2 10.3 10.1 10.25 10218800 8.429
2003-06-25 10.2 10.3 10.2 10.3 6852000 8.47
2003-06-24 10.35 10.35 10.1 10.2 19577500 8.388
2003-06-23 10.7 10.75 10.3 10.35 10397600 8.511
2003-06-20 10.7 10.7 10.55 10.7 7042800 8.799
2003-06-19 10.7 10.75 10.5 10.75 20204500 8.84
2003-06-18 10.9 10.9 10.65 10.75 11590900 8.84
2003-06-17 11 11 10.85 10.9 11080400 8.964
2003-06-16 10.9 10.95 10.7 10.85 6340700 8.923
2003-06-13 10.55 10.95 10.55 10.85 18587300 8.923
2003-06-12 10.5 10.6 10.45 10.6 6327100 8.717
2003-06-11 10.45 10.5 10.4 10.45 6745800 8.594
2003-06-10 10.3 10.45 10.3 10.45 5764200 8.594
2003-06-09 10.55 10.55 10.35 10.45 6807700 8.594
2003-06-06 10.4 10.6 10.35 10.5 20736500 8.635
2003-06-05 10 10.45 10 10.35 24058900 8.511
2003-06-04 9.95 9.95 9.95 9.95 0 8.183
2003-06-03 9.95 10 9.85 9.95 6994500 8.183
2003-06-02 9.9 10 9.9 10 7833200 8.224
2003-05-30 9.8 9.9 9.7 9.85 7572200 8.1
2003-05-29 9.95 9.95 9.7 9.75 7389500 8.018
2003-05-28 10 10.05 9.8 9.8 14089800 8.059
2003-05-27 10 10 9.85 9.9 9275700 8.141
2003-05-26 10 10.05 9.85 9.9 27360500 8.141
2003-05-23 9.45 9.55 9.4 9.5 7904000 7.812
2003-05-22 9.45 9.5 9.25 9.35 8301200 7.689
2003-05-21 9.35 9.45 9.3 9.4 7620400 7.73
2003-05-20 9.15 9.35 9.1 9.35 6902700 7.689
2003-05-19 9 9.2 8.95 9.15 8693700 7.525
2003-05-16 9 9.1 8.9 8.95 16632600 7.36
2003-05-15 9.2 9.25 8.9 8.95 33537100 7.36
2003-05-14 9.5 9.55 9.25 9.35 18346900 7.689
2003-05-13 9.8 9.85 9.55 9.65 7682000 7.936
2003-05-12 9.8 9.85 9.7 9.7 13525100 7.977
2003-05-09 9.35 9.7 9.35 9.6 19263300 7.895
2003-05-08 9.3 9.3 9.3 9.3 0 7.648
2003-05-07 9.65 9.7 9.2 9.3 22465500 7.648
2003-05-06 9.9 9.95 9.8 9.85 13944300 8.1
2003-05-05 9.8 10 9.8 9.85 18363500 8.1
2003-05-02 9.5 9.75 9.5 9.65 17426800 7.936
2003-05-01 9.4 9.4 9.4 9.4 0 7.73
2003-04-30 9.4 9.6 9.35 9.4 39814200 7.73
2003-04-29 9.05 9.4 9.05 9.3 33510200 7.648
2003-04-28 8.55 8.8 8.4 8.75 28217000 7.196
2003-04-25 8.3 8.5 8.25 8.45 13731300 6.949
2003-04-24 8.75 8.75 8.35 8.45 27380000 6.949
2003-04-23 9.05 9.1 8.75 8.85 21251700 7.278
2003-04-22 8.65 9.05 8.65 9 15005200 7.401
2003-04-21 8.8 8.8 8.8 8.8 0 7.237
2003-04-18 8.8 8.8 8.8 8.8 0 7.237
2003-04-17 8.8 8.85 8.65 8.8 12838100 7.237
2003-04-16 8.7 8.9 8.6 8.8 17162000 7.237
2003-04-15 8.55 8.7 8.5 8.65 19191900 7.113
2003-04-14 8.6 8.65 8.3 8.4 35760700 6.908
2003-04-11 8.8 9.1 8.7 9 37488700 7.401
2003-04-10 9.2 9.2 8.85 8.95 34974000 7.36
2003-04-09 9.45 9.5 9.15 9.2 25923300 7.566
2003-04-08 9.8 9.9 9.5 9.6 17327700 7.895
2003-04-07 9.95 10.05 9.7 9.95 18335900 8.183
2003-04-04 9.8 10.1 9.65 9.95 22251000 8.183
2003-04-03 10 10.1 9.8 9.85 19498800 8.1
2003-04-02 9.55 10 9.5 9.9 23056500 8.141
2003-04-01 9.6 9.8 9.5 9.65 35002600 7.936
2003-03-31 9.95 9.95 9.4 9.55 41355000 7.854
2003-03-28 10.3 10.35 10.1 10.25 37647000 8.429
2003-03-27 10.9 10.9 10.3 10.5 37843300 8.635
2003-03-26 11.2 11.25 10.95 11 11560400 9.046
2003-03-25 11.2 11.3 11.1 11.15 6217200 9.169
2003-03-24 11.75 11.8 11.3 11.4 11341000 9.375
2003-03-21 11.45 11.65 11.4 11.65 9541000 9.581
2003-03-20 11.4 11.5 11.25 11.45 12072400 9.416
2003-03-19 11.1 11.4 11 11.35 15580600 9.334
2003-03-18 11.15 11.2 10.9 11.2 13586000 9.21
2003-03-17 11.25 11.25 10.85 10.9 12687000 8.964
2003-03-14 11.35 11.45 11.25 11.3 9720000 9.293
2003-03-13 11 11.1 10.95 11.05 5671300 9.087
2003-03-12 11 11.05 10.95 11 9148100 9.046
2003-03-11 11.1 11.2 11.05 11.1 3916700 9.128
2003-03-10 11.05 11.25 10.95 11.15 4742500 9.169
2003-03-07 11.2 11.2 10.95 11.1 9529000 9.128
2003-03-06 11.7 11.7 11.1 11.2 14234500 9.21
2003-03-05 11.5 11.95 11.4 11.65 12417300 9.581
2003-03-04 11.45 11.6 11.4 11.6 5970300 9.539
2003-03-03 11 11.6 11 11.5 15344000 9.457
2003-02-28 10.95 11 10.85 10.9 5610300 8.964
2003-02-27 11 11.05 10.8 10.95 6379000 9.005
2003-02-26 11.2 11.2 11.05 11.1 2966600 9.128
2003-02-25 11.15 11.2 11.05 11.15 4196000 9.169
2003-02-24 11.3 11.3 11.2 11.25 3258500 9.252
2003-02-21 11.3 11.45 11.2 11.25 8137000 9.252
2003-02-20 11.8 11.8 11.3 11.35 7462000 9.334
2003-02-19 11.85 11.85 11.7 11.85 4043000 9.745
2003-02-18 11.65 11.7 11.65 11.7 1755600 9.622
2003-02-17 11.4 11.65 11.4 11.65 4727500 9.581
2003-02-14 11.3 11.3 11.2 11.2 2970000 9.21
2003-02-13 11.7 11.7 11.3 11.35 2930600 9.334
2003-02-12 11.45 11.85 11.3 11.85 4260500 9.745
2003-02-11 11.4 11.45 11.3 11.45 2027000 9.416
2003-02-10 11.2 11.5 11.2 11.4 2653000 9.375
2003-02-07 11.1 11.25 11.05 11.15 3018000 9.169
2003-02-06 11.2 11.2 11.05 11.1 2771400 9.128
2003-02-05 11.4 11.4 11.2 11.2 4380200 9.21
2003-02-04 11.7 11.7 11.3 11.4 4238600 9.375
2003-02-03 11.65 11.65 11.65 11.65 0 9.581
2003-01-31 11.65 11.65 11.65 11.65 0 9.581
2003-01-30 11.6 11.7 11.5 11.65 2680000 9.581
2003-01-29 11.65 11.65 11.5 11.6 3042100 9.539
2003-01-28 11.55 11.85 11.55 11.75 5082000 9.663
2003-01-27 11.5 11.6 11.4 11.6 4184000 9.539
2003-01-24 11.75 11.75 11.5 11.65 4670000 9.581
2003-01-23 11.75 11.8 11.7 11.75 3916000 9.663
2003-01-22 11.4 11.75 11.35 11.7 2651000 9.622
2003-01-21 11.3 11.65 11.3 11.5 3451000 9.457
2003-01-20 11.2 11.3 11.15 11.3 1904900 9.293
2003-01-17 11.6 11.6 11.25 11.35 5170400 9.334
2003-01-16 11.7 11.7 11.55 11.6 5600400 9.539
2003-01-15 11.9 11.9 11.7 11.75 4971000 9.663
2003-01-14 11.5 12 11.45 11.95 12264800 9.827
2003-01-13 11.45 11.55 11.4 11.45 6065200 9.416
2003-01-10 11.3 11.45 11.15 11.35 5828500 9.334
2003-01-09 10.75 11.25 10.7 11.1 5313400 9.128
2003-01-08 10.6 10.85 10.6 10.75 9033000 8.84
2003-01-07 10.7 10.75 10.55 10.55 4093500 8.676
2003-01-06 10.75 10.75 10.65 10.7 3514000 8.799
2003-01-03 10.9 10.95 10.7 10.75 2205700 8.84
2003-01-02 10.65 10.75 10.55 10.7 1058800 8.799
2003-01-01 10.65 10.65 10.65 10.65 0 8.758
2002-12-31 10.7 10.75 10.6 10.65 1514800 8.758
2002-12-30 10.85 10.85 10.6 10.6 2330000 8.717
2002-12-27 10.95 11 10.85 10.85 2201100 8.923
2002-12-26 11.05 11.05 11.05 11.05 0 9.087
2002-12-25 11.05 11.05 11.05 11.05 0 9.087
2002-12-24 10.95 11.05 10.95 11.05 919500 9.087
2002-12-23 11 11 10.85 10.85 754000 8.923
2002-12-20 10.9 11.05 10.75 10.9 2442100 8.964
2002-12-19 10.85 10.9 10.7 10.9 7505000 8.964
2002-12-18 11.1 11.1 10.9 10.95 5467000 9.005
2002-12-17 11.35 11.35 11.05 11.2 2479200 9.21
2002-12-16 11.35 11.35 11.1 11.25 1378300 9.252
2002-12-13 11.3 11.35 11.2 11.35 1498700 9.334
2002-12-12 11.25 11.35 11.2 11.3 1113000 9.293
2002-12-11 11.3 11.35 11.1 11.2 6297500 9.21
2002-12-10 11.25 11.45 11.2 11.25 2609000 9.252
2002-12-09 11.8 11.8 11.2 11.3 4162600 9.293
2002-12-06 11.65 11.8 11.65 11.75 3579200 9.663
2002-12-05 11.7 11.75 11.65 11.75 2513900 9.663
2002-12-04 11.65 11.8 11.55 11.75 4945000 9.663
2002-12-03 11.6 11.8 11.45 11.75 2548000 9.663
2002-12-02 11.35 11.35 11.35 11.35 0 9.334
2002-11-29 11.5 11.6 11.25 11.35 4056900 9.334
2002-11-28 11.3 11.55 11.3 11.55 3321600 9.498
2002-11-27 11.25 11.4 11.2 11.25 1807000 9.252
2002-11-26 11.25 11.45 11.2 11.45 2146000 9.416
2002-11-25 11.25 11.3 11.2 11.25 1702500 9.252
2002-11-22 11.35 11.4 11.2 11.25 2653700 9.252
2002-11-21 11.3 11.35 11.2 11.25 1656400 9.252
2002-11-20 11.15 11.3 11.1 11.2 3569000 9.21
2002-11-19 11.2 11.35 11 11.3 4723000 9.293
2002-11-18 11.25 11.3 11.05 11.25 2803000 9.252
2002-11-15 11.1 11.5 11.1 11.4 4458400 9.375
2002-11-14 11.05 11.35 11 11 4565600 9.046
2002-11-13 11 11.05 10.9 10.95 4309600 9.005
2002-11-12 11.35 11.35 11 11.1 5708500 9.128
2002-11-11 11.4 11.55 11.2 11.3 3264800 9.293
2002-11-08 11.5 11.65 11.4 11.6 4102500 9.539
2002-11-07 11.65 11.8 11.45 11.75 2973000 9.663
2002-11-06 11.6 11.8 11.4 11.7 3977000 9.622
2002-11-05 11.6 11.65 11.2 11.5 2868000 9.457
2002-11-04 11.2 11.65 11.1 11.5 3677500 9.457
2002-11-01 11.2 11.2 10.75 10.85 4064000 8.923
2002-10-31 11.2 11.25 10.85 10.95 4456000 9.005
2002-10-30 11.4 11.55 11 11.25 2832000 9.252
2002-10-29 11.7 11.7 11.35 11.35 1434000 9.334
2002-10-28 11.8 12 11.7 11.8 3121500 9.704
2002-10-25 11.8 11.85 11.7 11.8 2187000 9.704
2002-10-24 11.6 11.8 11.6 11.8 3775000 9.704
2002-10-23 11.5 11.8 11.5 11.6 4284300 9.539
2002-10-22 11.5 11.65 11.45 11.65 2624000 9.581
2002-10-21 11.8 11.85 11.4 11.45 4560500 9.416
2002-10-18 11.6 11.9 11.6 11.75 7761300 9.663
2002-10-17 11.3 11.7 11.3 11.4 6400900 9.375
2002-10-16 11.4 11.45 11.3 11.3 3496200 9.293
2002-10-15 11.2 11.45 11.2 11.45 5206000 9.416
2002-10-14 11.25 11.25 11.25 11.25 0 9.252
2002-10-11 11.2 11.3 11.15 11.25 5009300 9.252
2002-10-10 10.85 11 10.8 10.9 3804000 8.964
2002-10-09 11 11.2 10.95 11.1 3578800 9.128
2002-10-08 10.95 11.1 10.8 11 3335300 9.046
2002-10-07 11 11.3 10.85 11.1 6573700 9.128
2002-10-04 10.9 11.2 10.85 11.2 5360800 9.21
2002-10-03 10.7 10.95 10.65 10.85 5097000 8.923
2002-10-02 10.75 10.8 10.55 10.75 5838000 8.84
2002-10-01 10.55 10.55 10.55 10.55 0 8.676
2002-09-30 10.45 10.6 10.4 10.55 3523500 8.676
2002-09-27 10.5 10.75 10.5 10.65 7436000 8.758
2002-09-26 10.55 10.55 10.3 10.4 6486000 8.553
2002-09-25 10.4 10.4 10.25 10.35 10238000 8.511
2002-09-24 10.35 10.6 10.35 10.4 6853700 8.553
2002-09-23 10.7 10.7 10.25 10.5 6667100 8.635
2002-09-20 10.5 10.7 10.4 10.6 4036000 8.717
2002-09-19 10.6 11 10.6 10.85 13737000 8.923
2002-09-18 10.4 10.7 10.2 10.65 9583000 8.758
2002-09-17 10.35 10.8 10.35 10.65 12079000 8.758
2002-09-16 10.4 10.45 10.05 10.05 9032500 8.265
2002-09-13 10.7 10.9 10.4 10.5 5409200 8.635
2002-09-12 10.7 11.05 10.7 10.8 6073000 8.882
2002-09-11 10.8 10.9 10.65 10.65 2987900 8.758
2002-09-10 10.5 10.85 10.5 10.8 6777000 8.882
2002-09-09 10.75 10.8 10.35 10.35 7426000 8.511
2002-09-06 11.2 11.25 10.7 10.75 10297000 8.84
2002-09-05 11.85 11.85 11.2 11.3 6035000 9.293
2002-09-04 11.7 11.9 11.65 11.9 3455000 9.786
2002-09-03 12.2 12.2 11.85 11.9 1985000 9.786
2002-09-02 12.05 12.25 11.8 12.2 4168000 10.033
2002-08-30 11.7 12.1 11.7 12.1 2379000 9.951
2002-08-29 11.65 11.75 11.65 11.75 2512000 9.663
2002-08-28 11.75 11.9 11.65 11.8 4758000 9.704
2002-08-27 12 12 11.75 11.75 1709000 9.663
2002-08-26 12 12.05 11.85 11.95 3344000 9.827
2002-08-23 12.25 12.25 12.25 12.25 0 10.074
2002-08-22 12.35 12.35 12.15 12.25 1937700 10.074
2002-08-21 12.1 12.35 12.1 12.2 2945100 10.033
2002-08-20 12.4 12.6 12.05 12.1 4571200 9.951
2002-08-19 12.5 12.5 12.25 12.4 3030800 10.197
2002-08-16 12.25 12.55 12.1 12.55 5674000 10.321
2002-08-15 11.8 12.25 11.8 12.25 5786000 10.074
2002-08-14 12 12 11.5 11.65 3836500 9.581
2002-08-13 12.05 12.15 11.95 12 3969800 9.868
2002-08-12 12.25 12.3 12.05 12.1 2405000 9.951
2002-08-09 12.2 12.4 12.15 12.35 5713400 10.156
2002-08-08 11.85 12.25 11.75 12.25 14585000 10.074
2002-08-07 11 12.1 10.9 11.8 18041000 9.704
2002-08-06 11.2 11.3 10.35 10.75 9178000 8.84
2002-08-05 11.55 11.65 11.4 11.5 3281300 9.457
2002-08-02 11.85 11.95 11.65 11.7 2986000 9.622
2002-08-01 12.15 12.15 12 12.1 2647700 9.951
2002-07-31 12 12.15 11.9 12 3134000 9.868
2002-07-30 11.55 12.1 11.5 12.05 7688000 9.909
2002-07-29 11.4 11.45 11.15 11.25 1832000 9.252
2002-07-26 11.4 11.5 11.1 11.25 4005000 9.252
2002-07-25 11.8 11.9 11.3 11.35 3110800 9.334
2002-07-24 12 12.15 11.5 11.6 5660800 9.539
2002-07-23 11.8 12.3 11.75 12.25 3926000 10.074
2002-07-22 11.85 12.1 11.6 11.85 3677000 9.745
2002-07-19 12.3 12.3 12.05 12.25 3603200 10.074
2002-07-18 12.3 12.4 12.25 12.4 4362600 10.197
2002-07-17 12.3 12.4 11.9 12.25 3783000 10.074
2002-07-16 12.4 12.75 12.4 12.45 3625000 10.238
2002-07-15 12.55 12.75 12.45 12.65 1366200 10.403
2002-07-12 12.4 12.75 12.4 12.6 4360200 10.362
2002-07-11 12.55 12.55 12.2 12.3 4909100 10.115
2002-07-10 12.5 12.7 12.4 12.7 2039000 10.444
2002-07-09 12.55 12.55 12.45 12.55 3191000 10.321
2002-07-08 12.6 12.65 12.25 12.3 1822000 10.115
2002-07-05 12.45 12.5 12.25 12.5 2358400 10.28
2002-07-04 11.8 12.5 11.8 12.5 4349300 10.28
2002-07-03 11.6 12 11.6 11.9 4091000 9.786
2002-07-02 11.9 12 11.6 11.9 4384500 9.786
2002-07-01 11.95 11.95 11.95 11.95 0 9.827
2002-06-28 11.85 12 11.85 11.95 2973000 9.827
2002-06-27 11.65 11.8 11.55 11.8 2641000 9.704
2002-06-26 11.8 11.85 11.4 11.5 5208900 9.457
2002-06-25 12.15 12.15 11.85 12 5029500 9.868
2002-06-24 11.8 12 11.7 12 5558100 9.868
2002-06-21 11.95 11.95 11.75 11.9 7834400 9.786
2002-06-20 11.6 12.1 11.4 12 5008200 9.868
2002-06-19 12.15 12.15 11.6 11.65 5952500 9.581
2002-06-18 12.1 12.3 12.1 12.15 3046000 9.992
2002-06-17 12 12.1 12 12.05 1444500 9.909
2002-06-14 12.1 12.3 12.05 12.2 3679000 10.033
2002-06-13 12.4 12.4 12.2 12.3 3401500 10.115
2002-06-12 12.15 12.45 12.15 12.45 1369900 10.238
2002-06-11 12.4 12.5 12.2 12.35 2187000 10.156
2002-06-10 12.35 12.45 12.25 12.45 1315000 10.238
2002-06-07 12.25 12.35 12.2 12.3 3846000 10.115
2002-06-06 12.4 12.45 12.15 12.35 1983500 10.156
2002-06-05 12.3 12.6 12.25 12.4 2469800 10.197
2002-06-04 12.4 12.4 12.15 12.3 1670000 10.115
2002-06-03 12.45 12.7 12.45 12.5 3883300 10.28
2002-05-31 12.5 12.9 12.45 12.5 12827000 10.28
2002-05-30 12.25 12.5 12.15 12.45 3393400 10.238
2002-05-29 12.25 12.45 12.25 12.35 3330000 10.156
2002-05-28 12.45 12.45 12.25 12.35 3803400 10.156
2002-05-27 12.8 12.8 12.45 12.5 1835500 10.28
2002-05-24 12.55 12.65 12.5 12.6 2787000 10.362
2002-05-23 12.7 12.8 12.5 12.55 3198300 10.321
2002-05-22 12.7 12.75 12.65 12.75 2575000 10.485
2002-05-21 13.25 13.3 12.7 12.75 5711100 10.485
2002-05-20 13.25 13.25 13.25 13.25 0 10.896
2002-05-17 12.85 13.25 12.85 13.25 2312000 10.896
2002-05-16 12.7 13.1 12.6 13 2976000 10.691
2002-05-15 13.15 13.2 12.7 12.7 8710600 10.444
2002-05-14 13.6 13.6 13.15 13.15 2350500 10.814
2002-05-13 13.3 13.6 13.3 13.35 4070200 10.979
2002-05-10 13.45 13.45 13.25 13.45 3567500 11.061
2002-05-09 13.3 13.6 13.25 13.25 6714200 10.896
2002-05-08 13.25 13.4 13.05 13.2 1773500 10.855
2002-05-07 13.3 13.45 13.2 13.25 3713900 10.896
2002-05-06 13.3 13.35 13.1 13.35 2967600 10.979
2002-05-03 13.55 13.65 13.35 13.45 4272600 11.061
2002-05-02 13.5 13.65 13.5 13.6 8084500 11.184
2002-05-01 13.5 13.5 13.5 13.5 0 11.102
2002-04-30 13.2 13.5 13.15 13.5 7915800 11.102
2002-04-29 13.05 13.25 12.8 13.2 4344000 10.855
2002-04-26 13 13 12.85 13 2635000 10.691
2002-04-25 12.8 13.15 12.8 13.1 5591600 10.773
2002-04-24 13 13.1 12.7 12.85 4102100 10.567
2002-04-23 12.85 13.05 12.85 13 7190200 10.691
2002-04-22 12.7 13.3 12.65 13.05 16264300 10.732
2002-04-19 12.2 12.75 12.2 12.65 16368600 10.403
2002-04-18 11.95 12.3 11.9 12.25 19385900 10.074
2002-04-17 11.75 12 11.7 11.95 10839500 9.827
2002-04-16 11.7 11.75 11.5 11.7 4566100 9.622
2002-04-15 11.6 11.7 11.5 11.7 1878000 9.622
2002-04-12 11.45 11.6 11.45 11.6 5499500 9.539
2002-04-11 11.45 11.75 11.45 11.65 7739000 9.581
2002-04-10 11.2 11.4 11.15 11.35 7172000 9.334
2002-04-09 11.1 11.3 11.1 11.25 5187000 9.252
2002-04-08 11.05 11.25 11.05 11.2 6422000 9.21
2002-04-05 10.9 10.9 10.9 10.9 0 8.964
2002-04-04 11 11.3 10.9 10.9 10009100 8.964
2002-04-03 11.8 11.8 10.85 11.15 9024600 9.169
2002-04-02 12 12 11.4 11.5 7810000 9.457
2002-04-01 11.85 11.85 11.85 11.85 0 9.745
2002-03-29 11.85 11.85 11.85 11.85 0 9.745
2002-03-28 12 12 11.8 11.85 2183000 9.745
2002-03-27 11.95 11.95 11.85 11.95 6058000 9.827
2002-03-26 11.8 11.95 11.75 11.8 9609300 9.704
2002-03-25 11.9 12 11.7 12 7778000 9.868
2002-03-22 11.95 12 11.85 11.95 8805000 9.827
2002-03-21 11.55 11.95 11.55 11.95 10693300 9.827
2002-03-20 11.6 11.75 11.55 11.65 8242000 9.581
2002-03-19 11.35 11.65 11.35 11.55 6848000 9.498
2002-03-18 11.7 11.7 11.45 11.5 2830900 9.457
2002-03-15 11.65 11.75 11.55 11.7 2240300 9.622
2002-03-14 11.45 11.7 11.45 11.7 4836500 9.622
2002-03-13 11.25 11.55 11.1 11.55 7082000 9.498
2002-03-12 11.55 11.7 11.1 11.15 8616500 9.169
2002-03-11 11.85 11.85 11.65 11.75 5456000 9.663
2002-03-08 11.7 11.85 11.7 11.8 9116500 9.704
2002-03-07 11.75 11.8 11.65 11.7 6632300 9.622
2002-03-06 11.6 11.8 11.45 11.75 5512800 9.663
2002-03-05 11.95 11.95 11.7 11.9 4861300 9.786
2002-03-04 11.8 12 11.6 11.8 4421700 9.704
2002-03-01 11.5 11.55 11.35 11.45 2015000 9.416
2002-02-28 11.7 11.7 11.5 11.7 4618000 9.622
2002-02-27 11.45 11.8 11.4 11.7 5319000 9.622
2002-02-26 11.2 11.4 11.2 11.25 2606100 9.252
2002-02-25 11.3 11.3 10.85 11.05 4951300 9.087
2002-02-22 11.4 11.4 11.2 11.3 3465300 9.293
2002-02-21 11.5 11.65 11.45 11.5 7421000 9.457
2002-02-20 12 12 11.35 11.35 8751500 9.334
2002-02-19 12 12.1 11.8 12 2756900 9.868
2002-02-18 11.8 12.15 11.8 12.1 4275700 9.951
2002-02-15 12 12.2 11.9 12 9848500 9.868
2002-02-14 11.95 11.95 11.95 11.95 0 9.827
2002-02-13 11.95 11.95 11.95 11.95 0 9.827
2002-02-12 11.95 11.95 11.95 11.95 0 9.827
2002-02-11 11.75 12 11.75 11.95 1822000 9.827
2002-02-08 11.6 11.85 11.5 11.7 4329000 9.622
2002-02-07 11.5 11.65 11.3 11.6 6640400 9.539
2002-02-06 11.4 11.6 11.35 11.6 6132800 9.539
2002-02-05 11.5 11.6 11.4 11.4 3215300 9.375
2002-02-04 11.3 11.8 11.2 11.4 7606100 9.375
2002-02-01 11.6 11.8 11.1 11.2 6481000 9.21
2002-01-31 11.65 11.65 11.65 11.65 0 9.581
2002-01-30 11.9 11.95 11.55 11.65 7610000 9.581
2002-01-29 11.75 12.1 11.7 12.05 10373400 9.909
2002-01-28 12 12 11.75 11.75 6437000 9.663
2002-01-25 11.3 12 11.25 12 25675700 9.868
2002-01-24 11 11.2 11 11.2 7706200 9.21
2002-01-23 10.9 11.1 10.8 10.9 10916300 8.964
2002-01-22 11 11.1 10.9 10.95 3605700 9.005
2002-01-21 10.85 11.2 10.7 11 9839000 9.046
2002-01-18 10.5 10.8 10.5 10.75 9309100 8.84
2002-01-17 10.3 10.65 10.3 10.5 5944500 8.635
2002-01-16 10.35 10.55 10.2 10.5 3779000 8.635
2002-01-15 10 10.3 9.95 10.3 2734900 8.47
2002-01-14 10.15 10.2 9.95 10.15 2739000 8.347
2002-01-11 10.75 10.75 9.9 10.15 6956000 8.347
2002-01-10 10.35 10.8 10.3 10.7 6280000 8.799
2002-01-09 10.5 10.65 10.15 10.4 4591000 8.553
2002-01-08 10.4 10.6 10.4 10.6 3764800 8.717
2002-01-07 10.5 10.8 10.45 10.8 7513000 8.882
2002-01-04 10.35 10.55 10.35 10.5 4780100 8.635
2002-01-03 9.9 9.9 9.9 9.9 0 8.141
2002-01-02 9.95 9.95 9.85 9.9 908000 8.141
2002-01-01 10 10 10 10 0 8.224
2001-12-31 9.95 10.05 9.95 10 459000 8.224
2001-12-28 10 10 9.85 9.95 1502500 8.183
2001-12-27 9.75 9.9 9.75 9.85 1546100 8.1
2001-12-26 9.75 9.75 9.75 9.75 0 8.018
2001-12-25 9.75 9.75 9.75 9.75 0 8.018
2001-12-24 9.6 9.8 9.6 9.75 2166000 8.018
2001-12-21 9.95 9.95 9.35 9.4 5366000 7.73
2001-12-20 9.9 10.2 9.8 10.15 2433200 8.347
2001-12-19 9.65 9.9 9.6 9.9 2145000 8.141
2001-12-18 9.9 9.9 9.4 9.5 2374000 7.812
2001-12-17 9.8 9.95 9.45 9.7 2673100 7.977
2001-12-14 9.85 10 9.8 9.95 4407000 8.183
2001-12-13 10.2 10.3 9.9 10.05 3516000 8.265
2001-12-12 10.15 10.3 9.85 10.2 8101100 8.388
2001-12-11 10.7 10.7 9.9 10.2 8520000 8.388
2001-12-10 10.15 10.75 10.1 10.7 12923900 8.799
2001-12-07 9.7 10.25 9.7 10.15 6864400 8.347
2001-12-06 9.6 9.9 9.6 9.7 5433000 7.977
2001-12-05 9.4 9.65 9.35 9.65 7361500 7.936
2001-12-04 9.35 9.4 9.15 9.3 7085300 7.648
2001-12-03 9.35 9.45 9 9.3 7127900 7.648
2001-11-30 8.85 9.45 8.75 9.45 10745300 7.771
2001-11-29 8.6 8.8 8.6 8.7 4377500 7.155
2001-11-28 8.85 8.85 8.75 8.75 3627000 7.196
2001-11-27 9.15 9.15 8.85 8.95 5499000 7.36
2001-11-26 9.3 9.3 9.05 9.15 4486200 7.525
2001-11-23 9.25 9.25 9.05 9.1 3593000 7.484
2001-11-22 9.4 9.4 9.15 9.25 6259000 7.607
2001-11-21 9.25 9.55 9.25 9.4 5423800 7.73
2001-11-20 9.1 9.4 9 9.25 6467000 7.607
2001-11-19 8.9 9.1 8.8 9.05 5266000 7.442
2001-11-16 9.05 9.2 8.85 8.9 7228900 7.319
2001-11-15 8.3 9.05 8.3 8.85 7615900 7.278
2001-11-14 8.35 8.5 8.25 8.4 4266100 6.908
2001-11-13 7.9 8.15 7.8 8.15 3352000 6.702
2001-11-12 8.1 8.25 8.05 8.1 3036900 6.661
2001-11-09 7.85 7.85 7.85 7.85 0 6.456
2001-11-08 7.7 7.95 7.6 7.85 6618000 6.456
2001-11-07 7.5 7.65 7.5 7.6 3770000 6.25
2001-11-06 7.7 7.7 7.5 7.6 2212000 6.25
2001-11-05 7.75 7.8 7.5 7.7 3263300 6.332
2001-11-02 8 8 7.55 7.7 2661000 6.332
2001-11-01 7.9 8 7.75 7.75 1884200 6.373
2001-10-31 7.45 8 7.35 7.85 4714000 6.456
2001-10-30 7.35 7.65 7.25 7.45 7365700 6.127
2001-10-29 8.2 8.2 7.45 7.5 14230500 6.168
2001-10-26 8 8.35 7.85 8.3 10530900 6.826
2001-10-25 7.8 7.8 7.8 7.8 0 6.414
2001-10-24 7.5 7.85 7.4 7.8 5735600 6.414
2001-10-23 7.2 7.45 7.2 7.45 2130000 6.127
2001-10-22 7.15 7.25 7.1 7.15 3749000 5.88
2001-10-19 7.1 7.35 7.1 7.15 4447000 5.88
2001-10-18 7.3 7.35 7.1 7.15 2611700 5.88
2001-10-17 7.2 7.4 7.15 7.4 5281100 6.085
2001-10-16 7.2 7.2 7.05 7.2 3081000 5.921
2001-10-15 7.15 7.4 7.1 7.1 5742000 5.839
2001-10-12 7.7 7.75 7.3 7.3 5058000 6.003
2001-10-11 7.5 7.85 7.4 7.65 5310200 6.291
2001-10-10 7.35 7.4 7.25 7.35 3747000 6.044
2001-10-09 7.05 7.35 7.05 7.3 4752600 6.003
2001-10-08 7.5 7.5 7.05 7.1 7277000 5.839
2001-10-05 7.35 7.55 7.15 7.55 6189000 6.209
2001-10-04 7.2 7.45 7.2 7.4 5291000 6.085
2001-10-03 6.8 7.3 6.7 7.1 11462300 5.839
2001-10-02 6.5 6.5 6.5 6.5 0 5.345
2001-10-01 6.5 6.5 6.5 6.5 0 5.345
2001-09-28 6.5 6.5 6.5 6.5 0 5.345
2001-09-27 6.65 6.65 6.4 6.5 9434600 5.345
2001-09-26 6.7 6.7 6.6 6.65 4956000 5.469
2001-09-25 6.6 6.75 6.5 6.7 11635200 5.51
2001-09-24 6.3 6.3 6.3 6.3 0 5.181
2001-09-21 6.2 6.3 6.1 6.3 5621500 5.181
2001-09-20 6.25 6.7 6.1 6.5 11391200 5.345
2001-09-19 6.25 6.4 6.1 6.3 6153800 5.181
2001-09-18 6.45 6.45 6 6.05 7194900 4.975
2001-09-17 6.5 6.5 5.9 6.25 16181000 5.14
2001-09-14 7.2 7.2 6.75 6.95 6154000 5.715
2001-09-13 7 7.4 7 7.1 5610200 5.839
2001-09-12 7.5 7.5 6.45 6.75 10725200 5.551
2001-09-11 8.55 8.55 8.3 8.35 1026000 6.867
2001-09-10 8.3 8.6 8.2 8.55 1414000 7.031
2001-09-07 8.5 8.55 8.35 8.5 3101000 6.99
2001-09-06 8.7 8.7 8.55 8.6 1558000 7.072
2001-09-05 8.95 9.05 8.7 8.75 3053800 7.196
2001-09-04 9.05 9.2 8.85 9.1 5833000 7.484
2001-09-03 8.6 9.05 8.55 8.95 5300000 7.36
2001-08-31 8.4 8.65 8.25 8.55 4256000 7.031
2001-08-30 8.65 8.65 8.2 8.4 6623600 6.908
2001-08-29 8.9 8.9 8.6 8.65 3502000 7.113
2001-08-28 9 9 8.75 8.9 3075900 7.319
2001-08-27 9.35 9.35 9 9 2207000 7.401
2001-08-24 9.3 9.3 8.95 9.1 3514000 7.484
2001-08-23 9.55 9.55 9.15 9.35 3739800 7.689
2001-08-22 9.5 9.65 9.35 9.45 6315000 7.771
2001-08-21 9.8 9.8 9.55 9.6 2570000 7.895
2001-08-20 9.7 9.8 9.55 9.75 3697000 8.018
2001-08-17 9.7 9.8 9.7 9.75 2718000 8.018
2001-08-16 9.7 9.7 9.6 9.65 1459000 7.936
2001-08-15 9.8 9.8 9.55 9.7 2846000 7.977
2001-08-14 9.55 9.85 9.55 9.8 2268500 8.059
2001-08-13 9.5 9.6 9.4 9.55 3088000 7.854
2001-08-10 9.4 9.6 9.4 9.45 2425000 7.771
2001-08-09 9.5 9.6 9.25 9.4 4641000 7.73
2001-08-08 10.15 10.15 9.5 9.55 7550300 7.854
2001-08-07 10.25 10.3 9.95 10.1 3419300 8.306
2001-08-06 10.3 10.3 10.25 10.25 2292000 8.429
2001-08-03 10.25 10.4 10.25 10.3 2140000 8.47
2001-08-02 10.4 10.45 10.25 10.25 3155400 8.429
2001-08-01 10.5 10.5 10.15 10.3 4087300 8.47
2001-07-31 10.35 10.4 10.25 10.4 2440400 8.553
2001-07-30 10.1 10.45 10.05 10.3 3983300 8.47
2001-07-27 10.5 10.5 10.25 10.25 5991000 8.429
2001-07-26 10.5 10.6 10.4 10.5 2838000 8.635
2001-07-25 10.5 10.5 10.5 10.5 0 8.635
2001-07-24 10.55 10.55 10.5 10.5 1337400 8.635
2001-07-23 10.55 10.65 10.5 10.55 3284000 8.676
2001-07-20 10.5 10.65 10.35 10.65 2122000 8.758
2001-07-19 10.45 10.55 10.3 10.55 2329100 8.676
2001-07-18 10.8 10.8 10.35 10.4 2443700 8.553
2001-07-17 10.7 10.9 10.65 10.85 5285400 8.923
2001-07-16 10.55 10.85 10.55 10.85 7243900 8.923
2001-07-13 10.6 10.6 10.45 10.5 6413000 8.635
2001-07-12 10.25 10.55 10.1 10.45 4089000 8.594
2001-07-11 10.15 10.25 10.1 10.2 7167000 8.388
2001-07-10 10.2 10.45 10.1 10.25 5930600 8.429
2001-07-09 10 10.3 10 10.15 6910000 8.347
2001-07-06 10.5 10.5 10.5 10.5 0 8.635
2001-07-05 10.6 10.6 10.45 10.5 7344200 8.635
2001-07-04 10.7 10.8 10.45 10.6 3602200 8.717
2001-07-03 10.6 10.7 10.35 10.7 8527500 8.799
2001-07-02 10.5 10.5 10.5 10.5 0 8.635
2001-06-29 10.4 10.8 10.2 10.5 10390000 8.635
2001-06-28 10.4 10.4 10.25 10.4 6172000 8.553
2001-06-27 10.2 10.5 10.15 10.45 3373900 8.594
2001-06-26 10.2 10.25 10.05 10.15 5919700 8.347
2001-06-25 10.15 10.15 10.15 10.15 0 8.347
2001-06-22 10.2 10.2 10.1 10.15 4895000 8.347
2001-06-21 10.1 10.25 10 10.05 7183800 8.265
2001-06-20 10.35 10.4 10 10.05 7135500 8.265
2001-06-19 10.2 10.4 10.2 10.35 4730000 8.511
2001-06-18 10.25 10.25 10 10.15 6326000 8.347
2001-06-15 10.5 10.5 9.95 10.15 16526500 8.347
2001-06-14 10.9 10.9 10.6 10.65 2849400 8.758
2001-06-13 10.95 11.1 10.8 10.9 4985000 8.964
2001-06-12 11.25 11.25 10.75 10.9 4829000 8.964
2001-06-11 10.95 11.35 10.85 11 10742400 9.046
2001-06-08 11 11 10.85 10.85 6637100 8.923
2001-06-07 10.85 11 10.8 10.9 4745000 8.964
2001-06-06 11.3 11.35 10.85 10.85 3640000 8.923
2001-06-05 11 11.3 10.8 11.25 3385000 9.252
2001-06-04 10.65 11.15 10.65 11 4357400 9.046
2001-06-01 10.65 10.85 10.45 10.6 6405700 8.717
2001-05-31 10.8 10.8 10.5 10.8 8125000 8.882
2001-05-30 11 11 10.7 10.8 5778000 8.882
2001-05-29 11.05 11.15 11 11 3872000 9.046
2001-05-28 11.1 11.15 11 11.05 6014000 9.087
2001-05-25 11.4 11.4 11.15 11.15 2226000 9.169
2001-05-24 11.2 11.3 11.15 11.2 2384000 9.21
2001-05-23 11.2 11.35 11.1 11.3 2985000 9.293
2001-05-22 11 11.45 11 11.2 3644300 9.21
2001-05-21 11.3 11.5 11.2 11.25 5977000 9.252
2001-05-18 11.45 11.45 11.2 11.3 3787000 9.293
2001-05-17 11.45 11.6 11.4 11.5 3441500 9.457
2001-05-16 11.35 11.4 11.25 11.3 3361000 9.293
2001-05-15 11.25 11.4 11.25 11.25 1236700 9.252
2001-05-14 11.3 11.35 11.25 11.3 2756000 9.293
2001-05-11 11.5 11.6 11.35 11.4 1596000 9.375
2001-05-10 11.8 11.8 11.35 11.4 1799000 9.375
2001-05-09 11.65 11.65 11.3 11.65 3400000 9.581
2001-05-08 12 12.1 11.9 12.05 5327000 9.909
2001-05-07 12 12.05 11.85 12 4963000 9.868
2001-05-04 12.1 12.1 11.8 11.85 4688000 9.745
2001-05-03 12.2 12.25 12.1 12.15 5103000 9.992
2001-05-02 12 12.3 12 12.2 8440700 10.033
2001-05-01 11.8 11.8 11.8 11.8 0 9.704
2001-04-30 11.8 11.8 11.8 11.8 0 9.704
2001-04-27 11.55 11.85 11.55 11.8 4104300 9.704
2001-04-26 11.1 11.6 11.1 11.45 4349100 9.416
2001-04-25 11.1 11.6 11.1 11.45 4349100 9.416
2001-04-24 11.2 11.35 11.1 11.35 2385000 9.334
2001-04-23 11 11.25 10.9 11.2 2066000 9.21
2001-04-20 11.15 11.2 11 11.05 2780300 9.087
2001-04-19 11.25 11.45 10.95 11.1 4902000 9.128
2001-04-18 10.9 11 10.85 10.95 2833000 9.005
2001-04-17 11 11 10.65 10.75 3392000 8.84
2001-04-16 10.95 10.95 10.95 10.95 0 9.005
2001-04-13 10.95 10.95 10.95 10.95 0 9.005
2001-04-12 10.9 11.1 10.75 10.95 4639000 9.005
2001-04-11 10.55 10.7 10.5 10.65 4365000 8.758
2001-04-10 10.6 10.65 10.35 10.35 2548000 8.511
2001-04-09 10.6 10.8 10.5 10.55 4626500 8.676
2001-04-06 11.35 11.4 10.7 10.85 6875800 8.923
2001-04-05 11.1 11.1 11.1 11.1 0 9.128
2001-04-04 11.2 11.4 11 11.1 4712000 9.128
2001-04-03 11.3 11.5 11.3 11.45 3243000 9.416
2001-04-02 11.45 11.45 11.25 11.25 2589000 9.252
2001-03-30 11.4 11.5 11.25 11.3 3405100 9.293
2001-03-29 11.35 11.4 11.15 11.35 2404300 9.334
2001-03-28 11.6 11.6 11.3 11.55 3010700 9.498
2001-03-27 11.65 11.65 11.35 11.55 2407700 9.498
2001-03-26 11.45 11.65 11.45 11.55 3587000 9.498
2001-03-23 11.45 11.55 11.3 11.35 4766000 9.334
2001-03-22 11.5 11.65 11.3 11.35 3929600 9.334
2001-03-21 11.85 11.9 11.55 11.7 3082100 9.622
2001-03-20 11.9 12.05 11.8 11.85 2770000 9.745
2001-03-19 11.7 12.05 11.55 11.9 4272000 9.786
2001-03-16 11.7 11.8 11.55 11.7 1596600 9.622
2001-03-15 11.2 12 11.05 12 4181000 9.868
2001-03-13 11.4 11.6 11.4 11.5 7237000 9.457
2001-03-12 12 12 11.7 11.75 5630000 9.663
2001-03-09 12.05 12.2 12 12.2 4937000 10.033
2001-03-08 12.15 12.2 11.95 12 8614000 9.868
2001-03-07 12.2 12.3 11.95 12.05 11453100 9.909
2001-03-06 11.9 12.1 11.85 12.1 7330000 9.951
2001-03-05 11.4 11.95 11.4 11.65 3247000 9.581
2001-03-02 11.3 11.55 11.3 11.4 5471000 9.375
2001-03-01 11.6 11.65 11.35 11.4 6621000 9.375
2001-02-28 11.75 11.8 11.5 11.65 6545700 9.581
2001-02-27 11.75 11.85 11.65 11.75 5469600 9.663
2001-02-26 12 12 11.75 11.75 5085600 9.663
2001-02-23 12.05 12.15 11.9 11.9 2786200 9.786
2001-02-22 11.9 12.15 11.9 12.1 3073000 9.951
2001-02-21 11.9 12.05 11.8 12 2288000 9.868
2001-02-20 11.95 12 11.85 11.9 4522200 9.786
2001-02-19 11.85 12 11.85 11.95 1638500 9.827
2001-02-16 12.1 12.15 11.9 12.05 3740500 9.909
2001-02-15 12.15 12.2 12 12.15 2859000 9.992
2001-02-14 12.05 12.25 11.95 12.15 5248000 9.992
2001-02-13 12.15 12.3 12.1 12.15 6654000 9.992
2001-02-12 11.8 12 11.7 12 5478000 9.868
2001-02-09 11.9 11.95 11.7 11.8 12705000 9.704
2001-02-08 12.1 12.1 11.8 11.9 11814200 9.786
2001-02-07 12.2 12.3 12.1 12.15 6324000 9.992
2001-02-06 12.35 12.45 12.1 12.15 9877500 9.992
2001-02-05 12.3 12.45 12.25 12.35 4124500 10.156
2001-02-02 12.55 12.55 12.3 12.3 5821000 10.115
2001-02-01 12.1 12.55 12.1 12.45 9090000 10.238
2001-01-31 12.3 12.3 12.1 12.15 9660000 9.992
2001-01-30 12.35 12.4 12.15 12.2 8484000 10.033
2001-01-29 12.6 12.7 12.25 12.35 4939000 10.156
2001-01-23 12.5 12.55 12.35 12.55 3985500 10.321
2001-01-22 12.5 12.6 12.2 12.45 5337000 10.238
2001-01-19 12.3 12.65 12.3 12.55 13099000 10.321
2001-01-18 12.35 12.4 12.1 12.2 8720500 10.033
2001-01-17 12.45 12.5 12.05 12.2 9137000 10.033
2001-01-16 12.3 12.55 12.1 12.35 13293200 10.156
2001-01-15 12.65 12.65 12.1 12.25 21066000 10.074
2001-01-12 12.95 13.1 12.6 12.6 11925800 10.362
2001-01-11 13.4 13.4 12.8 12.85 14390000 10.567
2001-01-10 13.55 13.6 13.4 13.4 5966000 11.02
2001-01-09 13.35 13.7 13.25 13.5 9854000 11.102
2001-01-08 13.5 13.5 13.25 13.35 10584000 10.979
2001-01-05 13.95 13.95 13.45 13.55 15583000 11.143
2001-01-04 14.3 14.4 13.7 13.95 8210000 11.472
2001-01-03 14.25 14.25 13.95 14 2619700 11.513
2001-01-02 14.3 14.4 14.15 14.3 2065000 11.76
2001-01-01 14.4 14.4 14.4 14.4 0 11.842
2000-12-29 14.2 14.45 14.15 14.4 4255000 11.842
2000-12-28 13.9 14.15 13.9 14.15 3447000 11.636
2000-12-27 14.3 14.3 13.8 13.8 3174000 11.349
2000-12-22 13.6 14.15 13.55 14.1 5607000 11.595
2000-12-21 13.45 13.7 13.3 13.45 6017300 11.061
2000-12-20 13.5 13.75 13.45 13.6 4831000 11.184
2000-12-19 13.65 13.65 13.25 13.35 2392800 10.979
2000-12-18 13.25 13.65 13.15 13.6 1626000 11.184
2000-12-15 13.65 13.65 13.25 13.35 4723200 10.979
2000-12-14 13.8 13.9 13.6 13.6 3418200 11.184
2000-12-13 13.75 13.95 13.55 13.9 4202900 11.431
2000-12-12 13.9 13.9 13.5 13.7 2980000 11.266
2000-12-11 13.5 13.95 13.45 13.9 4002200 11.431
2000-12-08 13.1 13.45 13.1 13.4 7257400 11.02
2000-12-07 13.4 13.55 13.1 13.15 4603000 10.814
2000-12-06 13.7 13.75 13.3 13.5 9585200 11.102
2000-12-05 14 14 13.35 13.4 5591000 11.02
2000-12-04 14 14.2 13.7 13.75 1663000 11.308
2000-12-01 13.9 14.2 13.6 14.1 4377000 11.595
2000-11-30 13.8 14.05 13.75 13.85 2775000 11.39
2000-11-29 14 14 13.7 14 2625000 11.513
2000-11-28 14.1 14.15 14 14.05 1148100 11.554
2000-11-27 14 14.1 13.9 14.1 2595000 11.595
2000-11-24 14.15 14.15 13.85 13.85 2376000 11.39
2000-11-23 13.9 14.25 13.8 14.1 6107000 11.595
2000-11-22 14 14.1 13.6 14.05 4421000 11.554
2000-11-21 14.1 14.15 13.8 14 4305300 11.513
2000-11-20 13.9 14.45 13.9 14.3 2837000 11.76
2000-11-17 13.85 14.1 13.85 14 2982500 11.513
2000-11-16 13.9 14.15 13.85 13.9 2090000 11.431
2000-11-15 13.95 14.15 13.85 13.9 2461400 11.431
2000-11-14 13.95 14.05 13.7 13.8 2439500 11.349
2000-11-13 13.75 14.05 13.7 14 1919000 11.513
2000-11-10 14.2 14.3 13.8 14.1 2722000 11.595
2000-11-09 14.4 14.5 14.3 14.4 1788000 11.842
2000-11-08 14.3 14.75 14.3 14.55 3221000 11.965
2000-11-07 14.35 14.4 14.25 14.25 1644000 11.719
2000-11-06 14.4 14.4 14.25 14.25 2702000 11.719
2000-11-03 14.35 14.4 14.25 14.4 2011000 11.842
2000-11-02 14.3 14.45 14.15 14.2 2898900 11.678
2000-11-01 14.15 14.4 14.15 14.3 3573000 11.76
2000-10-31 13.75 14.15 13.75 14.15 3679700 11.636
2000-10-30 13.6 13.8 13.6 13.75 2015000 11.308
2000-10-27 13.4 13.4 13.4 13.4 0 11.02
2000-10-26 12.9 13.5 12.9 13.4 2192300 11.02
2000-10-25 12.9 13.1 12.75 12.95 1861600 10.65
2000-10-24 13.1 13.25 12.75 12.85 1339000 10.567
2000-10-23 13 13.35 12.8 13.05 3202000 10.732
2000-10-20 12.6 12.95 12.6 12.95 3427000 10.65
2000-10-19 12.4 12.65 12.25 12.45 4412600 10.238
2000-10-18 12 12.6 12 12.55 2529100 10.321
2000-10-17 12.85 12.85 12.25 12.6 2132000 10.362
2000-10-16 12.3 12.3 12.3 12.3 0 10.115
2000-10-13 12.5 12.55 12 12.3 10641000 10.115
2000-10-12 13.15 13.3 12.75 13 7793000 10.691
2000-10-11 13.55 13.7 13.1 13.3 7180800 10.937
2000-10-10 13.85 13.85 13.5 13.7 5757200 11.266
2000-10-09 14.5 14.5 13.8 13.9 5894100 11.431
2000-10-06 14.55 14.55 14.55 14.55 0 11.965
2000-10-05 14.75 14.8 14.4 14.55 5233600 11.965
2000-10-04 14.3 14.75 14.05 14.7 4055000 12.089
2000-10-03 14.5 14.5 13.95 14.3 5707900 11.76
2000-10-02 14.3 14.3 14.3 14.3 0 11.76
2000-09-29 13.8 14.45 13.7 14.3 7152600 11.76
2000-09-28 13.8 13.9 13.25 13.6 6369300 11.184
2000-09-27 13.95 13.95 13.7 13.8 4072600 11.349
2000-09-26 14.15 14.25 13.85 14.05 2919500 11.554
2000-09-25 13.8 14.25 13.8 14.05 4171000 11.554
2000-09-22 13.5 13.8 13.45 13.45 4358300 11.061
2000-09-21 13.8 13.85 13.45 13.7 2478000 11.266
2000-09-20 13.65 13.95 13.4 13.65 4089700 11.225
2000-09-19 13.7 13.8 13.1 13.8 6956000 11.349
2000-09-18 14 14 13.55 13.95 6984000 11.472
2000-09-15 14.2 14.35 13.95 14.3 7113600 11.76
2000-09-14 14.65 14.65 14 14.1 7591600 11.595
2000-09-13 14.7 14.7 14.7 14.7 0 12.089
2000-09-12 14.85 14.9 14.35 14.7 7026700 12.089
2000-09-11 14.7 15.05 14.65 15 3491000 12.335
2000-09-08 14.8 15 14.65 14.75 4123000 12.13
2000-09-07 15.2 15.2 14.75 14.75 7390000 12.13
2000-09-06 15.05 15.45 15.05 15.4 3371000 12.664
2000-09-05 15.05 15.15 15 15 2881000 12.335
2000-09-04 15.25 15.4 14.95 15 5071000 12.335
2000-09-01 15.2 15.45 15.1 15.2 2963000 12.5
2000-08-31 15.1 15.25 14.9 15.15 4714000 12.459
2000-08-30 15.5 15.5 14.95 15.25 4157500 12.541
2000-08-29 15.3 15.55 15.3 15.45 2146600 12.706
2000-08-28 15.1 15.3 15.05 15.3 2712000 12.582
2000-08-25 15.3 15.3 14.95 15.1 5596000 12.418
2000-08-24 16.05 16.05 15.15 15.25 10874000 12.541
2000-08-23 16.45 16.55 16 16.05 1476000 13.199
2000-08-22 16.4 16.6 16.15 16.45 1649300 13.528
2000-08-21 16.4 16.95 16.3 16.6 1895000 13.651
2000-08-18 16.1 16.6 16.05 16.5 3615500 13.569
2000-08-17 16.2 16.25 16 16.15 1649000 13.281
2000-08-16 16.2 16.35 16 16.2 2043000 13.322
2000-08-15 15.8 16.2 15.8 16.1 3875700 13.24
2000-08-14 16 16.15 15.7 15.75 3996900 12.952
2000-08-11 16.5 16.5 15.65 15.8 7600000 12.993
2000-08-10 17.1 17.45 16.45 16.5 2953000 13.569
2000-08-09 16.8 17.3 16.4 16.6 3509000 13.651
2000-08-08 17.35 17.45 16.7 16.7 3230000 13.733
2000-08-07 17.5 17.5 17.2 17.45 984000 14.35
2000-08-04 17.8 17.8 17.15 17.5 3065000 14.391
2000-08-03 16.9 17.8 16.8 17.6 3784000 14.474
2000-08-02 16.35 17.1 16.35 17.1 2020800 14.062
2000-08-01 16.4 16.55 16.3 16.35 2164900 13.446
2000-07-31 16.8 16.8 16.1 16.3 2317500 13.405
2000-07-28 16.75 16.85 16.4 16.65 2005000 13.692
2000-07-27 16.5 17 16.5 16.75 1087000 13.775
2000-07-26 16.3 16.85 16.3 16.8 1781400 13.816
2000-07-25 16.9 17.15 16 16.25 1706000 13.363
2000-07-24 17.15 17.4 17 17.1 1997000 14.062
2000-07-21 17.2 17.5 16.9 17.25 3350000 14.186
2000-07-20 16.9 17.2 16.45 17.2 2334000 14.145
2000-07-19 16.35 16.4 15.9 16 3405000 13.158
2000-07-18 16.35 16.4 15.9 16 3405000 13.158
2000-07-17 16.3 16.6 16.2 16.4 3004000 13.487
2000-07-14 16.2 16.3 16.15 16.3 1954000 13.405
2000-07-13 16.8 17 16.25 16.25 3460600 13.363
2000-07-12 16.05 17.1 16 16.8 4405600 13.816
2000-07-11 16.5 16.5 15.75 16.1 4012000 13.24
2000-07-10 16 16.65 15.9 16.5 3744300 13.569
2000-07-07 16.1 16.15 15.85 15.95 5735000 13.117
2000-07-06 16.65 16.75 16.05 16.1 8288000 13.24
2000-07-05 15.3 16.8 15.3 16.65 16979400 13.692
2000-07-04 14.5 15.4 14.3 15.25 5060200 12.541
2000-07-03 14.5 14.6 14.05 14.55 3485000 11.965
2000-06-30 14.3 14.65 14.25 14.4 3873500 11.842
2000-06-29 14.95 14.95 14.15 14.35 3435400 11.801
2000-06-28 14.95 14.95 14.8 14.95 2658000 12.294
2000-06-27 15 15 14.85 15 2686000 12.335
2000-06-26 14.65 15.1 14.65 15 3462300 12.335
2000-06-23 14.2 14.7 14.2 14.7 4562800 12.089
2000-06-22 14.2 14.55 13.95 14.35 11919100 11.801
2000-06-21 13.95 13.95 13.8 13.9 2683000 11.431
2000-06-20 14.1 14.1 13.65 13.95 4533000 11.472
2000-06-19 14.3 14.3 13.9 14.05 5067000 11.554
2000-06-16 14.4 14.5 14.3 14.35 1915000 11.801
2000-06-15 14.2 14.55 14.2 14.3 3400000 11.76
2000-06-14 14.2 14.55 14.05 14.25 3167000 11.719
2000-06-13 14.4 14.5 14.15 14.2 2254000 11.678
2000-06-12 15.1 15.15 14.6 14.7 2116700 12.089
2000-06-09 15 15.25 14.95 15.1 1325000 12.418
2000-06-08 14.9 15.35 14.8 15 7287400 12.335
2000-06-07 14.05 14.8 14.05 14.7 6481000 12.089
2000-06-06 14.1 14.1 14.1 14.1 0 11.595
2000-06-05 13.9 14.15 13.9 14.1 4429000 11.595
2000-06-02 14.15 14.3 13.65 13.75 4749600 11.308
2000-06-01 14.2 14.3 13.8 13.95 4231100 11.472
2000-05-31 14.35 14.7 14 14 3598000 11.513
2000-05-30 13.85 13.85 13.85 13.85 0 11.39
2000-05-29 14.15 14.15 13.85 13.85 2666000 11.39
2000-05-26 14.45 14.45 14 14.15 3777000 11.636
2000-05-25 14.55 14.65 14 14.5 1478000 11.924
2000-05-24 14.15 14.5 13.9 14.5 2799500 11.924
2000-05-23 14.05 14.65 13.9 14.6 2676000 12.007
2000-05-22 14.35 14.35 13.65 14 4205000 11.513
2000-05-19 14 14.75 14 14.5 3143400 11.924
2000-05-18 13.95 14.15 13.9 14.15 5166000 11.636
2000-05-17 14.1 14.1 13.9 14 4150000 11.513
2000-05-16 13.95 14.05 13.8 14 3541000 11.513
2000-05-15 13.8 13.9 13.65 13.9 2094000 11.431
2000-05-12 13.9 14.35 13.65 14.2 7683000 11.678
2000-05-11 14 14 14 14 0 11.513
2000-05-10 13.8 14.1 13.7 14 4297400 11.513
2000-05-09 14.5 14.5 14.5 14.5 0 11.924
2000-05-08 13.8 14.6 13.8 14.5 7339700 11.924
2000-05-05 13.55 14.05 13.55 13.6 5438000 11.184
2000-05-04 13.6 14.05 13.5 13.55 2648000 11.143
2000-05-03 13.5 13.65 13.25 13.6 2444000 11.184
2000-05-02 14.15 14.2 13.45 13.5 3933000 11.102
2000-05-01 13.85 13.85 13.85 13.85 0 11.39
2000-04-28 14.2 14.2 13.75 13.85 2543000 11.39
2000-04-27 14.25 14.6 13.7 13.7 6640000 11.266
2000-04-26 14.6 14.65 14.1 14.3 5202000 11.76
2000-04-25 13.9 14.45 13.8 14.4 2530000 11.842
2000-04-24 13.9 13.9 13.9 13.9 0 11.431
2000-04-21 13.9 13.9 13.9 13.9 0 11.431
2000-04-20 13.95 14 13.75 13.9 2000000 11.431
2000-04-19 13.55 14.3 13.5 14.1 4155400 11.595
2000-04-18 13.3 13.55 13.15 13.5 1877000 11.102
2000-04-17 13.5 13.5 12.8 13 3700000 10.691
2000-04-14 14 14.1 13.7 13.95 5992000 11.472
2000-04-13 13.45 14.7 13.2 14.2 12632000 11.678
2000-04-12 13.05 13.9 12.8 13.7 5768000 11.266
2000-04-11 12.65 13.1 12.65 13 1774000 10.691
2000-04-10 13 13 12.65 12.8 2396000 10.526
2000-04-07 13.1 13.25 12.9 13.1 6113900 10.773
2000-04-06 12.2 13.2 12.15 13.1 11213300 10.773
2000-04-05 11.7 12.15 11.6 12.1 5527000 9.951
2000-04-04 11.5 11.5 11.5 11.5 0 9.457
2000-04-03 11.7 11.7 11.3 11.5 3423000 9.457
2000-03-31 11.7 11.95 11.5 11.7 3915000 9.622
2000-03-30 11.8 12 11.5 11.65 8337000 9.581
2000-03-29 11.8 12 11.65 11.8 3412000 9.704
2000-03-28 11.8 11.9 11.65 11.75 2720000 9.663
2000-03-27 12.2 12.25 11.6 11.8 6241700 9.704
2000-03-24 12 12.3 11.9 12.2 2309000 10.033
2000-03-23 11.9 12.1 11.8 11.9 1781000 9.786
2000-03-22 11.8 12.1 11.7 12.1 1817000 9.951
2000-03-21 12.2 12.3 11.5 11.7 2875000 9.622
2000-03-20 11.95 12.65 11.9 12.1 3040700 9.951
2000-03-17 12 12.4 12 12.35 4862000 10.156
2000-03-16 11.8 12.2 11.65 11.8 2653000 9.704
2000-03-15 11.7 11.7 11.35 11.5 2035000 9.457
2000-03-14 12 12.05 11.6 11.9 2450000 9.786
2000-03-13 11.4 12.35 11.25 12 4754100 9.868
2000-03-10 12.1 12.35 11.3 11.45 4920000 9.416
2000-03-09 13 13.5 12 12.05 7211500 9.909
2000-03-08 12.15 12.65 11.5 12.45 9807800 10.238
2000-03-07 11.65 12.3 11.2 12.25 5061600 10.074
2000-03-06 11 11.75 10.9 11.6 6894000 9.539
2000-03-03 10.5 10.85 10.4 10.8 4877700 8.882
2000-03-02 10.3 10.8 10.15 10.55 5173800 8.676
2000-03-01 10.8 11 10.15 10.15 6046000 8.347
2000-02-29 10.6 11 10.6 10.8 3631700 8.882
2000-02-28 11.4 11.4 10.3 10.5 6731000 8.635
2000-02-25 11.5 11.55 11.1 11.2 4696700 9.21
2000-02-24 11.4 11.9 11.4 11.55 4934000 9.498
2000-02-23 11.25 11.65 11.25 11.5 3134800 9.457
2000-02-22 11.2 11.5 10.9 11.2 3600000 9.21
2000-02-21 11.5 11.6 11.05 11.15 2300000 9.169
2000-02-18 11.5 12.1 11.45 11.7 4449000 9.622
2000-02-17 11.3 11.55 11.25 11.5 3936000 9.457
2000-02-16 11.05 11.45 10.85 11.2 9038600 9.21
2000-02-15 12 12 10.85 11 13671000 9.046
2000-02-14 12.5 12.5 11.65 11.75 6060200 9.663
2000-02-11 12.9 12.9 12.55 12.65 4499000 10.403
2000-02-10 13.15 13.25 12.7 13 1307000 10.691
2000-02-09 13.4 13.55 12.75 13.2 4365000 10.855
2000-02-08 13.2 13.3 12.7 13.2 3876000 10.855
2000-02-07 13.4 13.4 13.4 13.4 0 11.02
2000-02-04 13.4 13.4 13.4 13.4 0 11.02
2000-02-03 12.55 13.5 12.55 13.4 5443000 11.02
2000-02-02 12.2 12.45 12 12.4 1230000 10.197
2000-02-01 12.5 12.5 12.1 12.2 2998900 10.033
2000-01-31 12.45 12.75 12.15 12.3 4392000 10.115
2000-01-28 13.2 13.2 12.4 12.5 5963000 10.28
2000-01-27 12.75 13.2 12.5 12.95 3950000 10.65
2000-01-26 12.8 12.95 12.55 12.7 3530000 10.444
2000-01-25 12.6 12.85 12.5 12.75 4714000 10.485
2000-01-24 13.45 13.45 12.85 12.85 3510000 10.567
2000-01-21 13.35 13.35 13.15 13.3 3392400 10.937
2000-01-20 13.05 13.55 13.05 13.45 2831500 11.061
2000-01-19 13.35 13.35 12.9 13.1 5967000 10.773
2000-01-18 13.25 13.6 13.25 13.45 3046900 11.061
2000-01-17 13.9 13.9 13.25 13.35 4752000 10.979
2000-01-14 14 14.05 13.65 13.9 3808000 11.431
2000-01-13 14 14.2 13.6 14 6318600 11.513
2000-01-12 14.1 14.3 13.6 14.3 4267000 11.76
2000-01-11 14.3 14.65 14.25 14.45 3762000 11.883
2000-01-10 13.8 14.5 13.7 14.3 8515300 11.76
2000-01-07 13.1 13.65 13.1 13.5 13400000 11.102
2000-01-06 12.4 13.15 12.2 12.95 9866800 10.65
2000-01-05 12.95 13.3 12 12.3 8835300 10.115
2000-01-04 13.3 13.6 13.1 13.1 5375000 10.773
Raw
datapackage.json
{
"name": "YAHOO HK 0293",
"state": "active",
"created": "2015-08-27T07:31:46.187Z",
"sources": [
{}
],
"profiles": {
"dataexplorer": "0.9"
},
"scripts": [
{
"id": "main.js",
"path": "main.js"
}
],
"views": [
{
"id": "grid",
"label": "Grid",
"type": "SlickGrid",
"state": {
"gridOptions": {
"editable": true,
"enabledAddRow": true,
"enabledDelRow": true,
"enableReOrderRow": true,
"autoEdit": false,
"enableCellNavigation": true
}
}
},
{
"id": "graph",
"label": "Graph",
"type": "Graph"
},
{
"id": "map",
"label": "Map",
"type": "Map"
}
],
"id": "dataexplorer-477701",
"resources": [
{
"backend": "csv",
"id": "YAHOO-HK_0293",
"filename": "YAHOO-HK_0293.csv",
"path": "current.csv",
"schema": {
"fields": [
{
"id": "Date",
"label": "Date",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Open",
"label": "Open",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "High",
"label": "High",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Low",
"label": "Low",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Close",
"label": "Close",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Volume",
"label": "Volume",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Adjusted Close",
"label": "Adjusted Close",
"type": "string",
"format": null,
"is_derived": false
}
]
}
},
{
"backend": "csv",
"id": "YAHOO-HK_0293-original",
"filename": "YAHOO-HK_0293.csv",
"path": "original.csv",
"schema": {
"fields": [
{
"id": "Date",
"label": "Date",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Open",
"label": "Open",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "High",
"label": "High",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Low",
"label": "Low",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Close",
"label": "Close",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Volume",
"label": "Volume",
"type": "string",
"format": null,
"is_derived": false
},
{
"id": "Adjusted Close",
"label": "Adjusted Close",
"type": "string",
"format": null,
"is_derived": false
}
]
}
}
]
}
Raw
main.js
loadDataset("current", function (error, dataset) {
// error will be null unless there is an error
// dataset is a Recline memory store (http://reclinejs.com//docs/src/backend.memory.html).
console.log(dataset);
});
Raw
original.csv
2015-08-21 14.32 14.84 14.32 14.74 10960300 14.48
2015-08-20 15 15.04 14.16 14.88 22422300 14.618
2015-08-19 16.62 16.68 15.26 15.38 15407300 15.109
2015-08-18 17.38 17.38 16.6 16.66 4450300 16.366
2015-08-17 16.98 17.2 16.8 16.96 3623100 16.661
2015-08-14 17.24 17.56 16.92 16.98 6060700 16.68
2015-08-13 17.74 17.98 17.14 17.3 6826000 16.995
2015-08-12 18.5 18.5 17.94 18.06 3788200 17.741
2015-08-11 18.9 18.9 18.24 18.3 2615400 17.977
2015-08-10 18.6 18.86 18.2 18.68 1583500 18.351
2015-08-07 18.18 18.78 18.18 18.76 2580800 18.429
2015-08-06 18.3 18.6 18.1 18.4 2293800 18.075
2015-08-05 19 19.04 18.18 18.3 3450700 17.977
2015-08-04 18.2 18.52 18.12 18.46 5895200 18.134
2015-08-03 18.44 18.54 18.18 18.26 2261100 17.938
2015-07-31 19.08 19.08 18.2 18.34 4949100 18.016
2015-07-30 18.84 19.22 18.62 18.7 3360400 18.37
2015-07-29 19.04 19.1 18.78 18.8 2571300 18.468
2015-07-28 18.8 19.66 18.8 18.92 4867400 18.586
2015-07-27 19 19.28 18.8 19 2037100 18.665
2015-07-24 19.62 19.62 19.06 19.4 1493000 19.058
2015-07-23 19.28 19.52 19.1 19.42 1186000 19.077
2015-07-22 19.36 19.62 19.04 19.12 2417800 18.783
2015-07-21 19.58 19.7 19.2 19.68 1815200 19.333
2015-07-20 19.08 19.64 19.08 19.56 944900 19.215
2015-07-17 19.04 19.5 19.04 19.46 2695000 19.117
2015-07-16 18.74 19.3 18.74 19.18 2433500 18.842
2015-07-15 19.2 19.2 18.68 18.9 2736300 18.567
2015-07-14 19.14 19.14 18.52 19.12 3802600 18.783
2015-07-13 18.2 19.16 18.2 18.98 3008900 18.645
2015-07-10 18.1 18.98 18.1 18.74 3656700 18.409
2015-07-09 18.02 19 17.9 18.82 4712000 18.488
2015-07-08 19.44 19.44 17.82 18.26 10468400 17.938
2015-07-07 19.3 19.72 19 19.56 5545100 19.215
2015-07-06 19.22 19.78 18.6 19.3 5242800 18.96
2015-07-03 19.64 19.8 19.26 19.48 5243300 19.136
2015-07-02 19.2 19.62 19.16 19.58 3926900 19.235
2015-07-01 19.06 19.06 19.06 19.06 0 18.724
2015-06-30 19.2 19.38 18.92 19.06 4161200 18.724
2015-06-29 19.48 19.6 18.8 19.26 5057700 18.92
2015-06-26 20.4 20.4 19.3 19.48 5514200 19.136
2015-06-25 19.82 20.15 19.76 19.92 2894400 19.569
2015-06-24 19.84 20.1 19.84 20 1896100 19.647
2015-06-23 19.98 20.15 19.72 19.98 4508300 19.628
2015-06-22 19.14 19.7 19.12 19.66 2685300 19.313
2015-06-19 19.5 19.5 19.2 19.28 3998300 18.94
2015-06-18 19.2 19.34 18.88 19.14 3376400 18.802
2015-06-17 19.24 19.24 18.58 18.98 6899200 18.645
2015-06-16 18.82 18.82 18.32 18.56 6428800 18.233
2015-06-15 18.58 19.14 18.5 18.82 5899900 18.488
2015-06-12 18.42 18.66 18.32 18.48 5000300 18.154
2015-06-11 18.8 18.96 18.5 18.56 3778200 18.233
2015-06-10 19.4 19.44 18.36 18.62 13123700 18.292
2015-06-09 19.14 19.18 18.86 18.92 3758100 18.586
2015-06-08 19.2 19.34 19.02 19.06 5250500 18.724
2015-06-05 19.76 19.76 19.48 19.56 4485400 19.215
2015-06-04 19.5 19.76 19.1 19.28 5971300 18.94
2015-06-03 19.74 19.74 19.24 19.6 4220500 19.254
2015-06-02 19.38 19.8 19.38 19.52 3737000 19.176
2015-06-01 19.42 19.84 19 19.58 5790500 19.235
2015-05-29 20.5 20.5 19.84 19.86 4358100 19.51
2015-05-28 20.6 20.75 19.98 20.3 7387300 19.942
2015-05-27 20.8 20.8 20.15 20.6 4519700 20.237
2015-05-26 20.45 20.7 20.2 20.55 15545700 20.188
2015-05-25 20.3 20.3 20.3 20.3 0 19.942
2015-05-22 19.96 20.4 19.84 20.3 6697400 19.942
2015-05-21 19.86 19.96 19.68 19.92 2623600 19.569
2015-05-20 19.86 19.92 19.7 19.84 3591400 19.49
2015-05-19 19.9 19.9 19.6 19.8 2849800 19.451
2015-05-18 19.92 19.94 19.48 19.82 2362800 19.47
2015-05-15 19.66 20.1 19.66 19.96 4413700 19.608
2015-05-14 19.3 19.86 19.16 19.82 3142200 19.47
2015-05-13 19.04 19.58 19.04 19.4 4048800 19.058
2015-05-12 19.48 19.72 19.28 19.42 4397900 19.077
2015-05-11 20 20 19.18 19.26 3380600 18.92
2015-05-08 19.12 19.8 19.12 19.56 4731100 19.215
2015-05-07 19.46 19.46 18.62 18.9 7225600 18.567
2015-05-06 18.88 19.26 18.82 19.02 3177700 18.685
2015-05-05 19.2 19.84 18.94 19.28 3809400 18.94
2015-05-04 20 20.1 19.56 19.58 3166700 19.235
2015-05-01 19.98 19.98 19.98 19.98 0 19.628
2015-04-30 20.1 20.15 19.86 19.98 2887800 19.628
2015-04-29 20.45 20.45 19.86 19.94 3019100 19.588
2015-04-28 20.4 20.5 19.9 20 4283600 19.647
2015-04-27 20 20.5 19.88 20.45 3479000 20.089
2015-04-24 19.9 20.25 19.86 20.2 5455700 19.844
2015-04-23 19.9 20.1 19.74 20 6664600 19.647
2015-04-22 19.8 20 19.5 19.98 5222700 19.628
2015-04-21 19.56 19.58 19.26 19.52 2683100 19.176
2015-04-20 19.22 19.68 19.08 19.36 5353400 19.019
2015-04-17 19.18 19.58 19.1 19.58 5708700 19.235
2015-04-16 19.44 19.44 18.88 19.32 7031600 18.979
2015-04-15 19.8 19.8 19.18 19.6 6129200 19.254
2015-04-14 18.96 19.5 18.72 19.4 3991000 19.058
2015-04-13 19.48 19.7 19.32 19.44 6086500 19.097
2015-04-10 19.3 19.46 19 19.34 6328300 18.999
2015-04-09 18.84 19.48 18.6 19.22 9653000 18.881
2015-04-08 18.6 18.88 18.36 18.84 9491500 18.508
2015-04-07 18.56 18.56 18.56 18.56 0 17.977
2015-04-06 18.56 18.56 18.56 18.56 0 17.977
2015-04-03 18.56 18.56 18.56 18.56 0 17.977
2015-04-02 18.48 18.6 18.32 18.56 5302200 17.977
2015-04-01 17.94 18.6 17.92 18.54 7919800 17.958
2015-03-31 17.82 18 17.76 17.94 2892700 17.377
2015-03-30 17.56 18.14 17.56 17.78 5938600 17.222
2015-03-27 17.8 17.8 17.54 17.74 1553800 17.183
2015-03-26 17.66 17.78 17.46 17.6 2700200 17.047
2015-03-25 17.82 17.82 17.62 17.68 1760500 17.125
2015-03-24 17.5 17.8 17.5 17.76 2645900 17.202
2015-03-23 17.72 17.78 17.54 17.58 2268900 17.028
2015-03-20 17.1 17.9 16.98 17.6 7134100 17.047
2015-03-19 16.9 17.16 16.8 17.08 3236800 16.544
2015-03-18 17 17.2 16.78 16.94 3348500 16.408
2015-03-17 16.7 17.28 16.7 17.04 5859600 16.505
2015-03-16 16.72 16.76 16.52 16.68 1617600 16.156
2015-03-13 16.62 16.62 16.36 16.6 2379600 16.079
2015-03-12 16.32 16.66 16.32 16.48 1595200 15.963
2015-03-11 16.24 16.48 16.24 16.38 2524800 15.866
2015-03-10 16.44 16.56 16.3 16.34 2784200 15.827
2015-03-09 16.58 16.62 16.24 16.38 3812200 15.866
2015-03-06 16.64 16.76 16.58 16.66 3080700 16.137
2015-03-05 17 17.04 16.64 16.74 3574500 16.214
2015-03-04 17.2 17.24 17 17.06 2032500 16.524
2015-03-03 17.34 17.44 17.2 17.22 1151100 16.679
2015-03-02 17.5 17.5 17.18 17.34 1735700 16.796
2015-02-27 17.4 17.52 17.3 17.4 3019200 16.854
2015-02-26 17.34 17.46 17.14 17.32 2224700 16.776
2015-02-25 17.06 17.38 16.96 17.16 1878000 16.621
2015-02-24 17.02 17.1 16.94 17.08 2314400 16.544
2015-02-23 17.16 17.16 17 17.04 2910300 16.505
2015-02-20 17.18 17.18 17.18 17.18 0 16.641
2015-02-19 17.18 17.18 17.18 17.18 0 16.641
2015-02-18 17.16 17.24 17.1 17.18 1541600 16.641
2015-02-17 17.02 17.16 17.02 17.12 1309900 16.582
2015-02-16 17.06 17.3 17.02 17.08 1627400 16.544
2015-02-13 17.12 17.26 17.06 17.2 1909500 16.66
2015-02-12 17.62 17.62 17.1 17.1 3065500 16.563
2015-02-11 17.3 17.48 17.2 17.44 3520300 16.892
2015-02-10 17.2 17.2 16.88 17.12 3148600 16.582
2015-02-09 17.22 17.4 17.08 17.1 2562400 16.563
2015-02-06 17.58 17.58 17.26 17.36 3037700 16.815
2015-02-05 17.28 17.66 17.28 17.44 2719000 16.892
2015-02-04 17.26 17.42 17.02 17.38 2640100 16.834
2015-02-03 17.9 18.04 17.32 17.32 6610900 16.776
2015-02-02 18.12 18.28 17.8 17.98 2005100 17.415
2015-01-30 18.02 18.18 18 18.1 5707300 17.532
2015-01-29 17.9 18.1 17.9 18 3070100 17.435
2015-01-28 17.9 18.04 17.8 17.96 2382500 17.396
2015-01-27 18.28 18.28 17.82 17.92 2349200 17.357
2015-01-26 18.28 18.28 18.08 18.12 4092400 17.551
2015-01-23 17.42 18.3 17.24 18.28 15175800 17.706
2015-01-22 17.42 17.46 17.24 17.26 4835000 16.718
2015-01-21 17.08 17.32 17.06 17.2 3550400 16.66
2015-01-20 17 17 16.8 16.96 2336600 16.427
2015-01-19 17.4 17.4 16.7 16.92 5555500 16.389
2015-01-16 17.38 17.56 17.38 17.4 3760200 16.854
2015-01-15 17.74 17.74 17.56 17.66 2018100 17.105
2015-01-14 17.8 17.8 17.36 17.74 5636000 17.183
2015-01-13 17.5 17.64 17.34 17.54 4448200 16.989
2015-01-12 17.48 17.6 17.3 17.48 3054000 16.931
2015-01-09 17.5 17.88 17.36 17.68 12974000 17.125
2015-01-08 17.06 17.28 16.94 17.18 16887000 16.641
2015-01-07 16.32 17.2 16.32 16.96 12965200 16.427
2015-01-06 16.5 16.66 16.22 16.34 7842400 15.827
2015-01-05 16.86 16.9 16.3 16.32 5969600 15.808
2015-01-02 16.86 16.9 16.76 16.88 1007800 16.35
2015-01-01 16.9 16.9 16.9 16.9 0 16.369
2014-12-31 16.7 16.92 16.68 16.9 1801700 16.369
2014-12-30 16.84 16.94 16.7 16.8 1814500 16.272
2014-12-29 16.7 16.86 16.68 16.7 2350600 16.176
2014-12-26 16.68 16.68 16.68 16.68 0 16.156
2014-12-25 16.68 16.68 16.68 16.68 0 16.156
2014-12-24 16.62 16.8 16.56 16.68 1484800 16.156
2014-12-23 16.68 16.84 16.56 16.66 2680500 16.137
2014-12-22 16.74 16.86 16.62 16.84 2421600 16.311
2014-12-19 16.56 16.8 16.42 16.62 7242900 16.098
2014-12-18 16.5 16.96 16.5 16.8 4759500 16.272
2014-12-17 17.1 17.12 16.76 16.84 12314100 16.311
2014-12-16 17.38 17.48 17.14 17.18 5238200 16.641
2014-12-15 17.6 17.6 17.2 17.26 2697100 16.718
2014-12-12 17.6 17.76 17.26 17.36 4177700 16.815
2014-12-11 17.4 17.66 17.32 17.58 4607000 17.028
2014-12-10 17.5 17.5 17.06 17.24 2639300 16.699
2014-12-09 17.68 17.68 17.4 17.54 6707200 16.989
2014-12-08 17.4 17.78 17.2 17.24 6143000 16.699
2014-12-05 17.4 17.86 17.06 17.1 7391500 16.563
2014-12-04 18 18 17.26 17.68 13383000 17.125
2014-12-03 17.32 17.9 17.32 17.4 9871900 16.854
2014-12-02 17.7 17.7 17.02 17.4 12534000 16.854
2014-12-01 17.32 17.9 17.22 17.66 21724200 17.105
2014-11-28 17.06 17.68 16.82 17.08 19798000 16.544
2014-11-27 16.1 16.34 16.1 16.26 5520300 15.749
2014-11-26 15.94 16.08 15.9 16.06 4347600 15.556
2014-11-25 15.8 15.92 15.5 15.88 5247200 15.381
2014-11-24 15.52 15.86 15.52 15.8 4149100 15.304
2014-11-21 15.06 15.46 15.06 15.38 3460300 14.897
2014-11-20 15.04 15.3 15.04 15.18 3556700 14.703
2014-11-19 15.34 15.5 15.2 15.3 3752900 14.82
2014-11-18 15.7 15.7 15.3 15.34 3454000 14.858
2014-11-17 15.7 15.8 15.54 15.58 5861700 15.091
2014-11-14 15.72 15.72 15.5 15.68 3365600 15.188
2014-11-13 15.3 15.76 15.28 15.72 9239400 15.226
2014-11-12 15.26 15.36 15.12 15.28 4067700 14.8
2014-11-11 14.8 15.18 14.78 15.16 10038200 14.684
2014-11-10 14.92 14.94 14.7 14.78 5145000 14.316
2014-11-07 14.74 14.8 14.64 14.76 3717500 14.297
2014-11-06 14.68 14.8 14.68 14.76 4694400 14.297
2014-11-05 14.7 14.72 14.62 14.7 4274900 14.238
2014-11-04 14.56 14.7 14.56 14.68 4786100 14.219
2014-11-03 14.52 14.7 14.42 14.6 3723000 14.142
2014-10-31 14.44 14.56 14.32 14.54 2632300 14.083
2014-10-30 14.4 14.5 14.3 14.38 1849300 13.928
2014-10-29 14.4 14.46 14.14 14.42 3594000 13.967
2014-10-28 14.16 14.36 14.14 14.34 3240900 13.89
2014-10-27 14.2 14.2 14.08 14.12 1573700 13.677
2014-10-24 14.02 14.1 13.88 14.04 2967900 13.599
2014-10-23 14.2 14.28 14.06 14.16 1899300 13.715
2014-10-22 13.8 14.3 13.8 14.2 4793700 13.754
2014-10-21 13.8 13.9 13.72 13.78 5269400 13.347
2014-10-20 13.78 13.96 13.78 13.8 4453300 13.367
2014-10-17 13.88 13.9 13.56 13.7 8368100 13.27
2014-10-16 14 14 13.82 13.88 3858600 13.444
2014-10-15 13.96 14.1 13.92 13.98 8689400 13.541
2014-10-14 14.2 14.2 13.9 13.9 9731200 13.464
2014-10-13 14.3 14.34 14.02 14.18 7751700 13.735
2014-10-10 14.56 14.56 14.28 14.38 5921000 13.928
2014-10-09 14.56 14.66 14.5 14.6 2380300 14.142
2014-10-08 14.4 14.68 14.38 14.54 2680000 14.083
2014-10-07 14.2 14.64 14.2 14.64 3758400 14.18
2014-10-06 14.3 14.5 14.2 14.46 2371100 14.006
2014-10-03 14.02 14.4 14 14.38 6031100 13.928
2014-10-02 14.3 14.3 14.3 14.3 0 13.851
2014-10-01 14.3 14.3 14.3 14.3 0 13.851
2014-09-30 14.3 14.38 14.2 14.3 8086500 13.851
2014-09-29 14.46 14.46 14.26 14.38 9467000 13.928
2014-09-26 14.56 14.6 14.46 14.5 2074500 14.045
2014-09-25 14.52 14.58 14.42 14.52 2302500 14.064
2014-09-24 14.46 14.54 14.44 14.5 4549500 14.045
2014-09-23 14.66 14.7 14.44 14.5 2842300 14.045
2014-09-22 14.76 14.76 14.54 14.64 2498700 14.18
2014-09-19 14.84 14.84 14.6 14.76 3734000 14.297
2014-09-18 14.8 14.86 14.7 14.82 5220700 14.355
2014-09-17 14.56 14.84 14.56 14.82 8743100 14.355
2014-09-16 14.5 14.76 14.48 14.72 5033000 14.258
2014-09-15 14.32 14.56 14.3 14.5 3678500 14.045
2014-09-12 14.34 14.38 14.3 14.38 1246500 13.928
2014-09-11 14.3 14.46 14.3 14.38 3790000 13.928
2014-09-10 14.4 14.4 14.3 14.36 4341700 13.909
2014-09-09 14.36 14.36 14.36 14.36 0 13.909
2014-09-08 14.38 14.38 14.3 14.36 1768200 13.909
2014-09-05 14.34 14.4 14.3 14.36 3299400 13.909
2014-09-04 14.38 14.4 14.3 14.34 4421200 13.89
2014-09-03 14.26 14.4 14.18 14.3 9171700 13.851
2014-09-02 14.3 14.36 14.26 14.32 3496100 13.773
2014-09-01 14.3 14.5 14.2 14.26 6266100 13.716
2014-08-29 14.52 14.6 14.38 14.4 4261100 13.85
2014-08-28 14.68 14.68 14.5 14.52 6266200 13.966
2014-08-27 14.72 14.72 14.62 14.68 2863900 14.12
2014-08-26 14.82 14.9 14.72 14.72 3256600 14.158
2014-08-25 14.78 14.88 14.68 14.78 2968500 14.216
2014-08-22 14.78 14.96 14.62 14.78 4202800 14.216
2014-08-21 14.96 15.2 14.8 14.9 2643000 14.331
2014-08-20 14.96 15.1 14.84 14.94 4535800 14.37
2014-08-19 14.72 14.86 14.68 14.84 2789300 14.274
2014-08-18 14.72 14.88 14.7 14.86 1920000 14.293
2014-08-15 14.6 14.86 14.6 14.74 3127700 14.177
2014-08-14 14.7 14.74 14.6 14.66 5700100 14.101
2014-08-13 14.98 14.98 14.66 14.68 5625800 14.12
2014-08-12 14.84 14.94 14.84 14.94 1925000 14.37
2014-08-11 14.88 14.88 14.76 14.8 2091000 14.235
2014-08-08 14.68 14.84 14.62 14.76 5619700 14.197
2014-08-07 14.76 14.8 14.6 14.62 2405600 14.062
2014-08-06 14.78 14.78 14.58 14.62 2825000 14.062
2014-08-05 14.98 15.02 14.72 14.74 3736700 14.177
2014-08-04 14.64 15.1 14.64 14.96 5345800 14.389
2014-08-01 14.58 14.76 14.5 14.68 4211700 14.12
2014-07-31 14.56 14.76 14.48 14.72 6484400 14.158
2014-07-30 14.46 14.64 14.46 14.54 4578900 13.985
2014-07-29 14.5 14.6 14.44 14.46 3524200 13.908
2014-07-28 14.58 14.6 14.46 14.52 1551200 13.966
2014-07-25 14.68 14.68 14.46 14.62 988500 14.062
2014-07-24 14.62 14.72 14.56 14.68 4182800 14.12
2014-07-23 14.44 14.68 14.44 14.6 3750600 14.043
2014-07-22 14.38 14.46 14.36 14.38 2168900 13.831
2014-07-21 14.5 14.5 14.34 14.38 935500 13.831
2014-07-18 14.3 14.44 14.24 14.4 2571000 13.85
2014-07-17 14.5 14.52 14.44 14.48 2020500 13.927
2014-07-16 14.38 14.5 14.38 14.42 1961000 13.87
2014-07-15 14.32 14.46 14.3 14.38 4994500 13.831
2014-07-14 14.18 14.32 14.18 14.26 2001900 13.716
2014-07-11 14.16 14.26 14.14 14.22 2931000 13.677
2014-07-10 14.26 14.3 14.14 14.22 2967200 13.677
2014-07-09 14.5 14.52 14.22 14.24 3057200 13.697
2014-07-08 14.48 14.56 14.46 14.5 1496700 13.947
2014-07-07 14.58 14.6 14.48 14.5 2646500 13.947
2014-07-04 14.74 14.74 14.52 14.58 1150700 14.024
2014-07-03 14.64 14.78 14.62 14.68 1763700 14.12
2014-07-02 14.54 14.78 14 14.64 3519100 14.081
2014-07-01 14.48 14.48 14.48 14.48 0 13.927
2014-06-30 14.52 14.56 14.34 14.48 2704300 13.927
2014-06-27 14.34 14.48 14.32 14.46 7059200 13.908
2014-06-26 14.26 14.44 14.26 14.4 3189400 13.85
2014-06-25 14.26 14.48 14.22 14.26 2650800 13.716
2014-06-24 14.42 14.42 14.26 14.3 1701700 13.754
2014-06-23 14.42 14.5 14.2 14.26 3224000 13.716
2014-06-20 14.4 14.5 14.4 14.44 3039900 13.889
2014-06-19 14.5 14.64 14.34 14.46 2459100 13.908
2014-06-18 14.52 14.6 14.46 14.56 4005200 14.004
2014-06-17 14.38 14.54 14.38 14.48 2238600 13.927
2014-06-16 14.42 14.52 14.42 14.48 1911200 13.927
2014-06-13 14.48 14.56 14.36 14.52 3652900 13.966
2014-06-12 14.42 14.5 14.34 14.44 1873100 13.889
2014-06-11 14.4 14.56 14.4 14.52 2747500 13.966
2014-06-10 14.6 14.62 14.36 14.54 1809000 13.985
2014-06-09 14.34 14.56 14.34 14.5 1765500 13.947
2014-06-06 14.42 14.46 14.26 14.34 2683100 13.793
2014-06-05 14.4 14.46 14.32 14.38 1909700 13.831
2014-06-04 14.24 14.5 14.24 14.42 3922000 13.87
2014-06-03 14.2 14.42 14.14 14.24 6917900 13.697
2014-06-02 14.12 14.12 14.12 14.12 0 13.581
2014-05-30 14.5 14.54 14.1 14.12 11595000 13.581
2014-05-29 14.64 14.7 14.36 14.36 4807100 13.812
2014-05-28 14.74 14.84 14.6 14.72 2983000 14.158
2014-05-27 14.76 14.78 14.6 14.76 1252400 14.197
2014-05-26 14.76 14.78 14.62 14.68 1261000 14.12
2014-05-23 14.68 14.78 14.58 14.74 1223000 14.177
2014-05-22 14.52 14.78 14.52 14.68 1434100 14.12
2014-05-21 14.4 14.66 14.4 14.6 5572100 14.043
2014-05-20 14.58 14.8 14.5 14.52 7938000 13.966
2014-05-19 14.96 14.98 14.7 14.8 3241700 14.235
2014-05-16 15.08 15.1 14.92 14.94 4088800 14.37
2014-05-15 15.16 15.42 15 15.26 3578700 14.678
2014-05-14 15 15.28 14.94 15.18 2746000 14.601
2014-05-13 14.7 15.04 14.7 14.98 3808400 14.408
2014-05-12 14.48 14.76 14.3 14.66 4779000 14.101
2014-05-09 14.56 14.56 14.08 14.34 7638000 13.793
2014-05-08 14.4 14.64 14.4 14.6 7607400 14.043
2014-05-07 14.56 14.56 14.32 14.46 4457000 13.908
2014-05-06 14.56 14.56 14.56 14.56 0 14.004
2014-05-05 14.86 14.94 14.52 14.56 4413000 14.004
2014-05-02 14.64 14.98 14.6 14.94 2610000 14.37
2014-05-01 14.64 14.64 14.64 14.64 0 14.081
2014-04-30 14.66 14.72 14.52 14.64 3018000 14.081
2014-04-29 14.76 14.86 14.52 14.82 1779100 14.254
2014-04-28 14.82 14.9 14.72 14.76 1191400 14.197
2014-04-25 15.16 15.26 14.78 14.84 2575300 14.274
2014-04-24 14.86 15.18 14.86 15.14 2924000 14.562
2014-04-23 15.3 15.34 14.8 14.86 3146600 14.293
2014-04-22 15.06 15.26 14.9 14.9 1144700 14.331
2014-04-21 15.04 15.04 15.04 15.04 0 14.466
2014-04-18 15.04 15.04 15.04 15.04 0 14.466
2014-04-17 15.18 15.18 14.98 15.04 3166000 14.466
2014-04-16 15.2 15.26 15.08 15.16 2419000 14.581
2014-04-15 15.4 15.4 15.14 15.2 2121800 14.62
2014-04-14 15.54 15.56 15.24 15.4 2529900 14.812
2014-04-11 15.58 15.58 15.24 15.26 3080300 14.678
2014-04-10 15.26 15.54 15.18 15.5 8703500 14.908
2014-04-09 14.72 14.98 14.72 14.94 6366200 14.37
2014-04-08 14.3 14.76 14.28 14.72 6641500 14.158
2014-04-07 14.04 14.18 13.98 14.1 7383500 13.562
2014-04-04 14.06 14.36 13.92 14.12 8899000 13.581
2014-04-03 14.5 14.6 13.98 13.98 11160600 13.446
2014-04-02 14.6 14.68 14.4 14.48 3736100 13.927
2014-04-01 14.5 14.76 14.5 14.68 4674100 13.966
2014-03-31 14.66 14.66 14.44 14.46 4250900 13.757
2014-03-28 14.46 14.74 14.46 14.52 3786500 13.814
2014-03-27 15.04 15.18 14.72 14.74 6034600 14.023
2014-03-26 15.02 15.38 15.02 15.08 2588000 14.346
2014-03-25 15.36 15.36 15.1 15.26 1409000 14.518
2014-03-24 15.18 15.38 15 15.36 2468700 14.613
2014-03-21 15 15.26 15 15.1 2366300 14.365
2014-03-20 15.08 15.3 15.02 15.06 2017000 14.327
2014-03-19 14.94 15.46 14.94 15.3 5126000 14.556
2014-03-18 15.28 15.28 14.84 14.94 3297100 14.213
2014-03-17 15.18 15.32 14.8 14.92 3962000 14.194
2014-03-14 15.34 15.6 15.12 15.18 4952800 14.442
2014-03-13 15.62 15.88 15.4 15.5 3746600 14.746
2014-03-12 15.5 15.78 15.36 15.4 4154300 14.651
2014-03-11 15.7 15.88 15.56 15.78 1921000 15.012
2014-03-10 15.68 15.9 15.4 15.82 3424400 15.05
2014-03-07 15.9 16.02 15.74 15.88 3661700 15.107
2014-03-06 15.82 15.86 15.56 15.82 3288100 15.05
2014-03-05 15.52 15.74 15.4 15.68 5015700 14.917
2014-03-04 15.7 15.78 15.38 15.4 3044200 14.651
2014-03-03 15.38 15.82 15.38 15.72 3139800 14.955
2014-02-28 15.32 15.96 15.32 15.8 4386500 15.031
2014-02-27 15.2 15.6 15.12 15.58 5172300 14.822
2014-02-26 15.1 15.4 14.98 15.14 3656000 14.403
2014-02-25 15.18 15.3 15.12 15.2 2335300 14.461
2014-02-24 15.4 15.4 15.12 15.26 2412900 14.518
2014-02-21 15.26 15.7 15.1 15.66 3847700 14.898
2014-02-20 15.06 15.26 15 15.06 2545000 14.327
2014-02-19 15.3 15.36 15.06 15.12 5188500 14.384
2014-02-18 15.52 15.54 15.3 15.4 1419000 14.651
2014-02-17 15.52 15.76 15.46 15.6 1438300 14.841
2014-02-14 15.48 15.62 15.4 15.52 2418000 14.765
2014-02-13 15.4 15.44 15.3 15.42 3754500 14.67
2014-02-12 15.7 15.9 15.42 15.88 3430300 15.107
2014-02-11 15.44 15.8 15.3 15.74 2094500 14.974
2014-02-10 15.38 15.48 15.2 15.4 3195400 14.651
2014-02-07 15.08 15.54 15.08 15.46 3990400 14.708
2014-02-06 15.02 15.34 15.02 15.3 2144000 14.556
2014-02-05 15.44 15.5 15.18 15.3 2467200 14.556
2014-02-04 15.6 15.72 15.24 15.46 5172200 14.708
2014-02-03 16.1 16.1 16.1 16.1 0 15.317
2014-01-31 16.1 16.1 16.1 16.1 0 15.317
2014-01-30 15.98 16.14 15.72 16.1 2163400 15.317
2014-01-29 15.8 16.2 15.78 16.14 3041500 15.355
2014-01-28 15.76 15.94 15.7 15.72 4023700 14.955
2014-01-27 16.22 16.36 15.92 16.02 5141400 15.241
2014-01-24 16.62 16.9 16.52 16.54 3311000 15.735
2014-01-23 16.9 16.96 16.5 16.68 2852000 15.869
2014-01-22 17.16 17.16 16.82 16.9 3634500 16.078
2014-01-21 17.02 17.2 16.88 17.12 3168100 16.287
2014-01-20 16.98 17 16.8 16.9 1312300 16.078
2014-01-17 16.6 17.04 16.56 16.98 2089200 16.154
2014-01-16 16.7 17.08 16.7 16.94 2424500 16.116
2014-01-15 17.04 17.08 16.72 17 1957600 16.173
2014-01-14 17.02 17.06 16.9 17.04 2162100 16.211
2014-01-13 17.26 17.26 16.86 17.08 3928800 16.249
2014-01-10 16.68 17.12 16.52 17.02 6352300 16.192
2014-01-09 16.52 16.62 16.22 16.48 2833600 15.678
2014-01-08 16.16 16.58 16.08 16.52 4021400 15.716
2014-01-07 16.38 16.38 16 16.1 1832500 15.317
2014-01-06 15.86 16.08 15.7 15.92 916000 15.146
2014-01-03 16.38 16.56 15.94 16.08 2259200 15.298
2014-01-02 16.4 16.52 16.16 16.4 1570900 15.602
2014-01-01 16.4 16.4 16.4 16.4 0 15.602
2013-12-31 16.4 16.5 16.34 16.4 605300 15.602
2013-12-30 16.38 16.5 16.3 16.46 2129000 15.659
2013-12-27 16.18 16.34 16.08 16.28 1227000 15.488
2013-12-26 16.2 16.2 16.2 16.2 0 15.412
2013-12-25 16.2 16.2 16.2 16.2 0 15.412
2013-12-24 16.06 16.24 16 16.2 1988300 15.412
2013-12-23 16.06 16.18 15.9 16.12 3308600 15.336
2013-12-20 15.8 16.12 15.8 15.98 3920000 15.203
2013-12-19 16.2 16.22 15.7 15.74 8131300 14.974
2013-12-18 16.3 16.3 15.88 16.2 4598900 15.412
2013-12-17 16.4 16.4 15.98 16.2 2969200 15.412
2013-12-16 16.08 16.3 15.9 16.08 2672700 15.298
2013-12-13 16.48 16.48 15.88 16 4977900 15.222
2013-12-12 16.02 16.46 16 16.1 3393600 15.317
2013-12-11 16.46 16.46 15.9 16.06 9246200 15.279
2013-12-10 16.24 16.5 16.24 16.36 4676300 15.564
2013-12-09 16.68 16.68 16.2 16.26 2585500 15.469
2013-12-06 16.28 16.5 16.12 16.24 2195200 15.45
2013-12-05 16.6 16.6 16.22 16.4 3661500 15.602
2013-12-04 16.5 16.66 16.38 16.66 4740300 15.85
2013-12-03 16.4 16.76 16.26 16.76 2009200 15.945
2013-12-02 16.24 16.6 16.24 16.56 3150800 15.754
2013-11-29 16.8 16.8 16.32 16.42 3324700 15.621
2013-11-28 16.62 16.86 16.5 16.8 5910700 15.983
2013-11-27 16.5 16.56 16.26 16.52 3708300 15.716
2013-11-26 16.46 16.58 16.2 16.48 3994400 15.678
2013-11-25 16.5 16.62 16.36 16.52 3515900 15.716
2013-11-22 16.1 16.46 15.9 16.44 8647400 15.64
2013-11-21 15.6 16.1 15.48 16.08 10043100 15.298
2013-11-20 15.38 15.6 15.34 15.58 4217500 14.822
2013-11-19 15.5 15.54 15.3 15.38 2405400 14.632
2013-11-18 15.16 15.4 15.1 15.3 3356800 14.556
2013-11-15 15.1 15.18 14.88 15 2617300 14.27
2013-11-14 14.9 14.94 14.8 14.92 2362000 14.194
2013-11-13 15 15.2 14.72 14.82 2738500 14.099
2013-11-12 15.16 15.34 14.94 15.02 1545000 14.289
2013-11-11 14.9 15.26 14.76 15.26 1320100 14.518
2013-11-08 15 15.18 14.82 14.92 2063900 14.194
2013-11-07 15.14 15.2 15 15.04 2390200 14.308
2013-11-06 15.18 15.22 15.02 15.14 3745200 14.403
2013-11-05 15.6 15.6 15.06 15.14 3830100 14.403
2013-11-04 15.56 15.62 15.48 15.6 3088200 14.841
2013-11-01 15.44 15.56 15.3 15.5 4539400 14.746
2013-10-31 15.46 15.48 15.34 15.38 3237800 14.632
2013-10-30 15.4 15.54 15.22 15.38 3281600 14.632
2013-10-29 15.3 15.44 15.2 15.22 1871000 14.48
2013-10-28 15.54 15.54 15.34 15.4 990200 14.651
2013-10-25 15.28 15.4 15.02 15.12 2163700 14.384
2013-10-24 15.48 15.48 15 15.28 2440200 14.537
2013-10-23 15.4 15.54 15.3 15.48 5695800 14.727
2013-10-22 15 15.28 14.6 15.28 3476800 14.537
2013-10-21 15.1 15.1 14.94 14.98 1457900 14.251
2013-10-18 15.02 15.08 14.54 15.04 1533000 14.308
2013-10-17 15 15.1 14.96 15 2053600 14.27
2013-10-16 14.8 15.12 14.8 15 2205800 14.27
2013-10-15 15.4 15.44 14.8 15.02 3825300 14.289
2013-10-14 15.46 15.46 15.46 15.46 0 14.708
2013-10-11 15.5 15.52 15.28 15.46 2953600 14.708
2013-10-10 15.3 15.4 15 15.28 1932700 14.537
2013-10-09 15.44 15.5 15.18 15.24 2002500 14.499
2013-10-08 15.36 15.48 15.18 15.42 5104000 14.67
2013-10-07 15.06 15.28 14.98 15.02 4667200 14.289
2013-10-04 15.36 15.36 15.14 15.16 2680000 14.422
2013-10-03 15.36 15.48 15.3 15.38 3266900 14.632
2013-10-02 15.2 15.48 15 15.4 5896700 14.651
2013-10-01 15.2 15.2 15.2 15.2 0 14.461
2013-09-30 15.2 15.24 14.76 15.2 4118600 14.461
2013-09-27 15.06 15.38 15.06 15.26 3297600 14.518
2013-09-26 15.36 15.36 14.9 15.02 3607100 14.289
2013-09-25 15.2 15.4 15.2 15.36 3226900 14.613
2013-09-24 15.66 15.66 14.74 15.46 7823000 14.708
2013-09-23 14.84 15 14.78 14.94 1507000 14.213
2013-09-20 14.88 14.88 14.88 14.88 0 14.156
2013-09-19 14.9 15 14.82 14.88 3842300 14.156
2013-09-18 14.88 14.94 14.8 14.9 2816000 14.175
2013-09-17 14.7 14.9 14.5 14.78 6201800 14.061
2013-09-16 14.46 14.7 14.36 14.68 4561300 13.966
2013-09-13 14.34 14.38 14.2 14.36 2087900 13.661
2013-09-12 14.5 14.5 14.24 14.26 1830100 13.566
2013-09-11 14.4 14.44 14.26 14.42 3246200 13.718
2013-09-10 14.38 14.42 14.1 14.32 4782900 13.623
2013-09-09 14.12 14.24 13.96 14.12 2708600 13.433
2013-09-06 13.8 14.08 13.72 14.04 3175900 13.357
2013-09-05 13.74 13.82 13.58 13.82 2581300 13.148
2013-09-04 13.6 13.6 13.32 13.38 2033900 12.729
2013-09-03 13.58 13.74 13.5 13.6 1637100 12.881
2013-09-02 13.4 13.56 13.4 13.54 2583200 12.824
2013-08-30 13.08 13.4 13 13.3 3760900 12.597
2013-08-29 13.1 13.44 13.04 13.08 5435000 12.389
2013-08-28 13.6 13.66 13.14 13.22 6435400 12.521
2013-08-27 13.94 13.98 13.74 13.76 2529000 13.033
2013-08-26 14 14.1 13.88 13.98 1657700 13.241
2013-08-23 13.98 14.06 13.8 14.02 3542200 13.279
2013-08-22 14.06 14.16 13.68 13.82 2809500 13.09
2013-08-21 14.2 14.24 13.92 14.1 3325000 13.355
2013-08-20 14.2 14.4 14.14 14.24 2628500 13.487
2013-08-19 14.52 14.52 14.18 14.28 1645700 13.525
2013-08-16 14.6 14.6 13.98 14.24 2846300 13.487
2013-08-15 13.94 14.48 13.9 14.34 7617100 13.582
2013-08-14 14.26 14.26 14.26 14.26 0 13.506
2013-08-13 14.2 14.28 14 14.26 2013800 13.506
2013-08-12 14.12 14.22 14 14.14 2195100 13.393
2013-08-09 14.04 14.2 13.96 14.18 1260000 13.431
2013-08-08 14.02 14.1 13.9 13.94 1415000 13.203
2013-08-07 14 14.24 13.98 14.06 2571700 13.317
2013-08-06 14.36 14.36 14.02 14.12 1393800 13.374
2013-08-05 14.6 14.6 14.26 14.38 1396800 13.62
2013-08-02 14.78 14.78 14.22 14.22 1873500 13.469
2013-08-01 14.58 14.58 14.36 14.44 2290800 13.677
2013-07-31 14.2 14.38 14.04 14.36 3548500 13.601
2013-07-30 14 14.26 14 14.2 2133900 13.45
2013-07-29 13.98 14.16 13.94 14.04 988700 13.298
2013-07-26 14 14.22 13.98 14.1 1840000 13.355
2013-07-25 13.86 14.2 13.8 14.12 2315300 13.374
2013-07-24 13.6 13.94 13.6 13.92 2507200 13.184
2013-07-23 13.48 13.84 13.34 13.72 4051300 12.995
2013-07-22 13.4 13.4 13.12 13.34 2033100 12.635
2013-07-19 13.2 13.3 13.1 13.24 2561700 12.54
2013-07-18 13.5 13.5 13.28 13.28 1257000 12.578
2013-07-17 13.2 13.64 13.2 13.4 1436300 12.692
2013-07-16 13.22 13.44 13.22 13.3 1841000 12.597
2013-07-15 13.44 13.54 13.26 13.32 1829900 12.616
2013-07-12 13.66 13.78 13.42 13.44 2542600 12.73
2013-07-11 13.5 13.68 13.24 13.64 3629400 12.919
2013-07-10 13.32 13.54 13.14 13.26 2596200 12.559
2013-07-09 13.24 13.46 13.16 13.36 1768700 12.654
2013-07-08 13.18 13.3 13.02 13.16 2353200 12.465
2013-07-05 13.32 13.56 13.32 13.5 1525000 12.787
2013-07-04 13.5 13.5 13.2 13.34 2258500 12.635
2013-07-03 13.28 13.44 13.12 13.26 2574200 12.559
2013-07-02 14 14 13.16 13.28 4029300 12.578
2013-07-01 13.56 13.56 13.56 13.56 0 12.843
2013-06-28 13.1 13.84 13.1 13.56 5112000 12.843
2013-06-27 13.02 13.54 13.02 13.22 4184700 12.521
2013-06-26 12.92 13.08 12.82 13.06 7717800 12.37
2013-06-25 13.14 13.14 12.84 13.12 5725900 12.427
2013-06-24 13.06 13.32 12.96 13 5204000 12.313
2013-06-21 13.3 13.4 13.22 13.3 4351100 12.597
2013-06-20 13.68 13.72 13.42 13.46 4921900 12.749
2013-06-19 13.6 13.84 13.58 13.7 3491700 12.976
2013-06-18 13.32 13.7 13.32 13.6 3407100 12.881
2013-06-17 13.52 13.72 13.4 13.44 4955900 12.73
2013-06-14 13.24 13.58 13.24 13.44 3819700 12.73
2013-06-13 13.54 13.74 13.42 13.52 4994300 12.806
2013-06-12 13.82 13.82 13.82 13.82 0 13.09
2013-06-11 13.82 14.2 13.66 13.82 5013000 13.09
2013-06-10 13.8 14.3 13.8 14.04 5915400 13.298
2013-06-07 14.16 14.16 13.62 13.66 7371000 12.938
2013-06-06 14.56 14.66 14.1 14.16 6845000 13.412
2013-06-05 14.84 15 14.7 14.72 5427000 13.942
2013-06-04 14.42 15 14.42 14.96 5073300 14.169
2013-06-03 14.6 14.96 14.44 14.58 3378200 13.81
2013-05-31 14.34 14.66 14.34 14.48 4163400 13.715
2013-05-30 14.72 14.8 14.4 14.46 1763500 13.696
2013-05-29 14.78 14.9 14.58 14.8 5765700 14.018
2013-05-28 14.32 14.8 14.3 14.76 5058200 13.98
2013-05-27 14.3 14.36 13.9 14.3 2749200 13.544
2013-05-24 14.14 14.32 13.88 14.04 3041100 13.298
2013-05-23 14.56 14.6 13.8 14.04 6064800 13.298
2013-05-22 14.52 14.7 14.52 14.66 3187100 13.885
2013-05-21 14.54 14.76 14.52 14.58 5175300 13.81
2013-05-20 14.46 14.6 14.36 14.6 2321000 13.828
2013-05-17 14.46 14.46 14.46 14.46 0 13.696
2013-05-16 14.4 14.46 13.96 14.46 5889000 13.696
2013-05-15 14.28 14.28 14.08 14.1 3849500 13.355
2013-05-14 14.3 14.36 14.2 14.24 2387700 13.487
2013-05-13 14.46 14.46 14.2 14.3 1472500 13.544
2013-05-10 14.46 14.46 14.2 14.4 2089100 13.639
2013-05-09 14.4 14.44 14.16 14.24 2303100 13.487
2013-05-08 13.96 14.5 13.94 14.36 8409500 13.601
2013-05-07 13.8 14 13.7 13.96 4191000 13.222
2013-05-06 13.64 13.8 13.5 13.72 1436200 12.995
2013-05-03 13.5 13.66 13.5 13.52 1540200 12.806
2013-05-02 13.44 13.64 13.44 13.5 3559500 12.787
2013-05-01 13.64 13.64 13.64 13.64 0 12.919
2013-04-30 13.36 13.66 13.36 13.64 5707300 12.919
2013-04-29 13.5 13.5 13.24 13.34 2272400 12.635
2013-04-26 13.34 13.4 13.26 13.3 2118000 12.597
2013-04-25 13.18 13.28 13.16 13.22 2083000 12.521
2013-04-24 13.34 13.38 13.2 13.28 1956000 12.578
2013-04-23 13.26 13.4 13.14 13.16 3116000 12.465
2013-04-22 13.08 13.46 13.06 13.34 5093400 12.635
2013-04-19 12.9 13.08 12.88 13.08 5928700 12.389
2013-04-18 13.1 13.1 12.86 12.98 5901300 12.294
2013-04-17 12.84 13.06 12.84 12.98 11354500 12.294
2013-04-16 12.5 12.66 12.5 12.62 13885500 11.953
2013-04-15 12.98 12.98 12.5 12.62 9246300 11.953
2013-04-12 12.9 12.94 12.66 12.68 5925600 12.01
2013-04-11 12.98 12.98 12.78 12.8 6084200 12.124
2013-04-10 12.88 13.02 12.62 12.72 6941900 12.048
2013-04-09 12.96 13.22 12.84 13 7327000 12.313
2013-04-08 12.58 12.98 12.3 12.78 18094400 12.105
2013-04-05 12.22 12.4 12 12.28 16599800 11.631
2013-04-04 12.8 12.8 12.8 12.8 0 12.124
2013-04-03 13.06 13.2 12.72 12.8 6081200 12.124
2013-04-02 13.4 13.4 13 13.06 4479300 12.37
2013-04-01 13.28 13.28 13.28 13.28 0 12.502
2013-03-29 13.28 13.28 13.28 13.28 0 12.502
2013-03-28 13.14 13.4 13.08 13.28 3051800 12.502
2013-03-27 13.28 13.4 13.12 13.18 5392300 12.408
2013-03-26 13.4 13.52 13.32 13.4 2593700 12.615
2013-03-25 13.8 13.8 13.44 13.46 2133000 12.672
2013-03-22 13.62 13.7 13.5 13.5 2985300 12.71
2013-03-21 13.8 13.8 13.48 13.56 5269600 12.766
2013-03-20 13.7 13.74 13.52 13.64 7153200 12.841
2013-03-19 13.9 13.92 13.6 13.7 3633200 12.898
2013-03-18 13.72 13.98 13.58 13.72 3566000 12.917
2013-03-15 14.06 14.3 13.9 14.04 8070300 13.218
2013-03-14 14.2 14.2 13.76 14.02 6253800 13.199
2013-03-13 14.34 14.36 14.1 14.2 6447700 13.369
2013-03-12 14.38 14.48 14.18 14.26 4347100 13.425
2013-03-11 14.8 14.88 14.32 14.38 3992000 13.538
2013-03-08 14.48 14.84 14.32 14.62 3408900 13.764
2013-03-07 14.44 14.54 14.28 14.46 3297200 13.613
2013-03-06 14.22 14.48 14.16 14.32 2613600 13.482
2013-03-05 14.52 14.52 14.06 14.12 3085800 13.293
2013-03-04 14.52 14.68 14.06 14.3 3120300 13.463
2013-03-01 14.44 14.76 14.44 14.56 3517600 13.708
2013-02-28 14.6 14.6 14.34 14.48 4722600 13.632
2013-02-27 14.32 14.66 14.32 14.54 3594800 13.689
2013-02-26 14.5 14.58 14.32 14.32 2688500 13.482
2013-02-25 14.4 14.78 14.4 14.7 1768000 13.839
2013-02-22 14.52 14.68 14.34 14.4 3596300 13.557
2013-02-21 14.6 14.78 14.5 14.54 6608700 13.689
2013-02-20 14.6 14.64 14.32 14.62 7068700 13.764
2013-02-19 15 15.08 14.6 14.6 4032400 13.745
2013-02-18 15.1 15.16 14.96 15.02 2345100 14.141
2013-02-15 15.38 15.38 14.92 15.2 2321600 14.31
2013-02-14 15.16 15.42 15.08 15.24 3998400 14.348
2013-02-13 15.02 15.02 15.02 15.02 0 14.141
2013-02-12 15.02 15.02 15.02 15.02 0 14.141
2013-02-11 15.02 15.02 15.02 15.02 0 14.141
2013-02-08 15.12 15.42 14.98 15.02 4489700 14.141
2013-02-07 14.96 15.26 14.94 15.12 5774100 14.235
2013-02-06 15 15.06 14.88 14.96 6442700 14.084
2013-02-05 15.2 15.2 14.74 14.84 4442000 13.971
2013-02-04 15.1 15.18 15.02 15.1 2921400 14.216
2013-02-01 15.2 15.2 14.88 14.98 3390500 14.103
2013-01-31 15.08 15.22 15 15.06 3045900 14.178
2013-01-30 15.7 15.8 14.9 15.12 11992500 14.235
2013-01-29 15.54 15.78 15.4 15.7 5297800 14.781
2013-01-28 15.5 15.64 15.5 15.56 2334200 14.649
2013-01-25 15.52 15.62 15.42 15.5 1839100 14.592
2013-01-24 15.5 15.62 15.22 15.52 2404500 14.611
2013-01-23 15.34 15.58 15.34 15.54 4476800 14.63
2013-01-22 15.48 15.52 15.3 15.5 3364700 14.592
2013-01-21 15.42 15.56 15.2 15.48 2261000 14.574
2013-01-18 15 15.48 15 15.42 7748200 14.517
2013-01-17 14.96 15.04 14.8 14.92 3250400 14.046
2013-01-16 14.98 15.06 14.92 15.02 2964600 14.141
2013-01-15 14.88 14.94 14.72 14.92 2715500 14.046
2013-01-14 14.76 14.84 14.72 14.8 2430500 13.933
2013-01-11 14.5 14.86 14.5 14.82 4175900 13.952
2013-01-10 14.82 14.82 14.56 14.74 5407700 13.877
2013-01-09 14.84 14.84 14.56 14.64 2741800 13.783
2013-01-08 14.86 14.86 14.56 14.74 3577900 13.877
2013-01-07 14.34 14.72 14.34 14.66 3209500 13.802
2013-01-04 14.56 14.56 14.26 14.5 2268500 13.651
2013-01-03 14.56 14.56 14.36 14.38 2316000 13.538
2013-01-02 14.38 14.54 14.28 14.54 3332800 13.689
2013-01-01 14.22 14.22 14.22 14.22 0 13.387
2012-12-31 14.06 14.3 14.06 14.22 947500 13.387
2012-12-28 14.34 14.34 14.14 14.16 1442000 13.331
2012-12-27 14.22 14.36 14.14 14.28 2869000 13.444
2012-12-26 14.22 14.22 14.22 14.22 0 13.387
2012-12-25 14.22 14.22 14.22 14.22 0 13.387
2012-12-24 14.1 14.38 14 14.22 1779200 13.387
2012-12-21 14.1 14.1 13.88 14.02 2481500 13.199
2012-12-20 14.04 14.1 14 14.08 2108100 13.256
2012-12-19 13.9 14.18 13.88 14.12 3040800 13.293
2012-12-18 14 14.1 13.84 13.88 1755900 13.067
2012-12-17 13.78 14.26 13.78 13.98 4649100 13.161
2012-12-14 13.64 13.88 13.62 13.86 2414500 13.048
2012-12-13 13.46 13.8 13.46 13.72 7322100 12.917
2012-12-12 13.36 13.6 13.36 13.54 3425700 12.747
2012-12-11 13.42 13.58 13.3 13.32 3662000 12.54
2012-12-10 13.6 13.66 13.42 13.58 2975300 12.785
2012-12-07 13.48 13.78 13.48 13.64 5848000 12.841
2012-12-06 13.48 13.7 13.46 13.7 5176300 12.898
2012-12-05 13 13.52 13 13.5 2684800 12.71
2012-12-04 13.28 13.36 13.22 13.26 2728800 12.484
2012-12-03 13.54 13.62 13.36 13.4 4073800 12.615
2012-11-30 13.8 13.86 13.62 13.62 3706900 12.823
2012-11-29 13.76 13.92 13.74 13.78 20617000 12.973
2012-11-28 13.84 14.02 13.82 13.92 3283900 13.105
2012-11-27 13.88 13.94 13.76 13.86 1886700 13.048
2012-11-26 13.76 13.86 13.6 13.76 2880200 12.954
2012-11-23 14 14.1 13.88 13.88 2920400 13.067
2012-11-22 13.94 14 13.84 13.96 4599500 13.143
2012-11-21 13.96 13.96 13.68 13.86 2669000 13.048
2012-11-20 13.76 13.92 13.62 13.68 3988400 12.879
2012-11-19 13.52 13.72 13.52 13.62 1998700 12.823
2012-11-16 13.44 13.68 13.44 13.56 4038100 12.766
2012-11-15 13.48 13.66 13.44 13.52 1859100 12.728
2012-11-14 13.78 13.78 13.54 13.58 1267600 12.785
2012-11-13 13.8 13.88 13.54 13.62 3213700 12.823
2012-11-12 13.7 13.98 13.7 13.86 1279100 13.048
2012-11-09 13.96 13.96 13.36 13.66 4058100 12.86
2012-11-08 14.2 14.2 13.94 13.94 3271300 13.124
2012-11-07 14.16 14.44 14.1 14.32 2671000 13.482
2012-11-06 14.26 14.4 14.04 14.14 3081400 13.312
2012-11-05 14.5 14.5 14.22 14.26 1724400 13.425
2012-11-02 14.62 14.64 14.42 14.54 5869900 13.689
2012-11-01 14 14.44 13.98 14.42 5250500 13.576
2012-10-31 13.8 14.08 13.8 14.04 3852100 13.218
2012-10-30 13.84 13.92 13.72 13.8 2915100 12.992
2012-10-29 13.72 13.98 13.72 13.84 4395800 13.03
2012-10-26 13.72 13.96 13.62 13.78 3028900 12.973
2012-10-25 13.74 13.98 13.74 13.92 5959600 13.105
2012-10-24 13.46 13.78 13.46 13.74 2842300 12.936
2012-10-23 13.78 13.78 13.78 13.78 0 12.973
2012-10-22 13.62 13.8 13.6 13.78 3140200 12.973
2012-10-19 13.48 13.74 13.44 13.74 2333300 12.936
2012-10-18 13.68 13.7 13.42 13.52 2514100 12.728
2012-10-17 13.5 13.7 13.44 13.68 4338600 12.879
2012-10-16 13.5 13.5 13.32 13.46 1723200 12.672
2012-10-15 13.32 13.5 13.28 13.42 2107200 12.634
2012-10-12 13.1 13.4 13.06 13.36 4617800 12.578
2012-10-11 13.02 13.18 13.02 13.06 2198200 12.295
2012-10-10 13.08 13.28 13.06 13.18 3365000 12.408
2012-10-09 13.24 13.28 13.14 13.22 2461200 12.446
2012-10-08 13.12 13.26 12.92 13.22 4319900 12.446
2012-10-05 12.98 13.16 12.96 13.12 5507800 12.352
2012-10-04 13.1 13.12 12.94 12.98 3342500 12.22
2012-10-03 13.12 13.12 12.96 13 8798300 12.239
2012-10-02 12.62 12.62 12.62 12.62 0 11.881
2012-10-01 12.62 12.62 12.62 12.62 0 11.881
2012-09-28 12.92 12.92 12.6 12.62 4443800 11.881
2012-09-27 12.7 12.94 12.7 12.82 2198900 12.069
2012-09-26 12.94 12.94 12.76 12.78 1652400 12.032
2012-09-25 12.78 13 12.78 12.94 1266000 12.182
2012-09-24 12.9 13 12.84 12.92 2789700 12.164
2012-09-21 13.08 13.08 12.94 13 2512400 12.239
2012-09-20 12.96 13.12 12.96 13.06 6106300 12.295
2012-09-19 12.98 13.12 12.92 12.96 5328100 12.201
2012-09-18 12.9 13.14 12.9 13.12 5528600 12.352
2012-09-17 12.8 12.9 12.8 12.88 6396200 12.126
2012-09-14 12.8 12.82 12.6 12.74 13313000 11.994
2012-09-13 12.64 12.7 12.54 12.64 8079500 11.9
2012-09-12 12.64 12.7 12.62 12.64 4712600 11.9
2012-09-11 12.5 12.62 12.4 12.58 3990500 11.843
2012-09-10 12.6 12.6 12.42 12.52 2766400 11.787
2012-09-07 12.32 12.54 12.32 12.5 4250600 11.768
2012-09-06 12.1 12.28 12.1 12.16 5860000 11.448
2012-09-05 12.26 12.42 12.02 12.1 11675200 11.392
2012-09-04 12.48 12.66 12.38 12.4 4200800 11.674
2012-09-03 12.6 12.62 12.4 12.48 6189500 11.749
2012-08-31 12.62 12.84 12.52 12.64 2775700 11.9
2012-08-30 12.6 12.72 12.5 12.62 2937500 11.881
2012-08-29 12.9 12.9 12.52 12.62 3224500 11.881
2012-08-28 12.8 12.88 12.68 12.8 2229300 12.051
2012-08-27 12.98 13 12.8 12.94 4764500 12.182
2012-08-24 13.02 13.04 12.88 12.96 20033900 12.201
2012-08-23 13.18 13.2 12.96 13.02 5800800 12.258
2012-08-22 13.1 13.1 12.92 13.04 5741300 12.276
2012-08-21 13.16 13.16 12.94 13 1843600 12.239
2012-08-20 13.2 13.2 13 13.1 1340300 12.333
2012-08-17 13.02 13.06 12.96 13.02 5399300 12.258
2012-08-16 13 13.08 12.84 13.06 6940300 12.295
2012-08-15 13.04 13.04 12.72 12.8 4566900 12.051
2012-08-14 12.92 13 12.9 12.98 4514100 12.22
2012-08-13 12.94 12.94 12.78 12.82 3749100 12.069
2012-08-10 12.8 12.88 12.6 12.72 3732600 11.975
2012-08-09 12.32 13.02 12.2 12.84 12007300 12.088
2012-08-08 13 13 11.92 12.36 11847600 11.636
2012-08-07 13 13 12.88 12.92 5001500 12.164
2012-08-06 12.86 12.98 12.8 12.92 1917800 12.164
2012-08-03 12.84 12.84 12.62 12.66 1729600 11.919
2012-08-02 12.8 12.98 12.8 12.86 2094000 12.107
2012-08-01 12.98 13 12.82 12.84 2390200 12.088
2012-07-31 12.92 13 12.82 12.84 3734300 12.088
2012-07-30 13.04 13.06 12.9 12.98 2100900 12.22
2012-07-27 12.86 12.9 12.68 12.88 1173700 12.126
2012-07-26 12.58 12.74 12.52 12.68 2026800 11.938
2012-07-25 12.56 12.6 12.48 12.58 2707400 11.843
2012-07-24 12.66 13 12.6 12.7 2722400 11.956
2012-07-23 12.98 12.98 12.8 12.84 1988100 12.088
2012-07-20 13.28 13.3 12.94 13.04 3250300 12.276
2012-07-19 13.06 13.28 13.06 13.26 4452200 12.484
2012-07-18 13.16 13.2 13.08 13.16 4404300 12.389
2012-07-17 12.82 13.22 12.82 13.16 3411100 12.389
2012-07-16 12.9 12.94 12.68 12.8 3351200 12.051
2012-07-13 12.76 12.96 12.66 12.96 3090700 12.201
2012-07-12 12.96 12.96 12.62 12.66 1754100 11.919
2012-07-11 12.8 13.06 12.74 12.84 2178500 12.088
2012-07-10 12.98 13.04 12.72 12.72 3761900 11.975
2012-07-09 13.1 13.22 12.82 12.98 2476200 12.22
2012-07-06 13.12 13.28 13 13.26 5228500 12.484
2012-07-05 12.68 13.16 12.62 12.92 4551800 12.164
2012-07-04 12.58 12.68 12.5 12.6 1978800 11.862
2012-07-03 12.5 12.66 12.22 12.54 2506200 11.806
2012-07-02 12.46 12.46 12.46 12.46 0 11.73
2012-06-29 12.12 12.52 12.12 12.46 4367800 11.73
2012-06-28 12.34 12.42 12.12 12.14 2707000 11.429
2012-06-27 12.26 12.58 12.26 12.32 2044200 11.599
2012-06-26 12.06 12.28 12.06 12.26 2590500 11.542
2012-06-25 12.3 12.36 12.2 12.28 2510900 11.561
2012-06-22 12.36 12.6 12.32 12.46 2827900 11.73
2012-06-21 12.58 12.66 12.44 12.48 3014300 11.749
2012-06-20 12.46 12.56 12.44 12.56 2780000 11.825
2012-06-19 12.5 12.5 12.38 12.44 2860900 11.712
2012-06-18 12.2 12.48 12.2 12.4 3100900 11.674
2012-06-15 11.98 12.2 11.88 12.1 5636900 11.392
2012-06-14 12.1 12.18 11.9 11.9 4139000 11.203
2012-06-13 12.28 12.4 12.1 12.22 4302800 11.505
2012-06-12 12.2 12.28 12.16 12.28 1255600 11.561
2012-06-11 12.24 12.36 12.24 12.3 2655500 11.58
2012-06-08 12.14 12.28 12.04 12.16 2668000 11.448
2012-06-07 12.2 12.38 12.14 12.16 2914300 11.448
2012-06-06 12.24 12.24 12.1 12.16 2174400 11.448
2012-06-05 12.26 12.3 12.12 12.2 6248600 11.486
2012-06-04 12.32 12.36 12.14 12.32 5128300 11.599
2012-06-01 12.08 12.52 12.04 12.48 7795000 11.749
2012-05-31 11.82 12.08 11.8 11.98 7044300 11.279
2012-05-30 12.26 12.26 11.96 11.98 5689200 11.279
2012-05-29 12 12.3 11.92 12.26 3987100 11.542
2012-05-28 11.96 12.1 11.88 12.02 1937700 11.316
2012-05-25 11.98 12.18 11.88 12.08 3292300 11.373
2012-05-24 11.9 12.06 11.9 11.98 2178800 11.279
2012-05-23 12.1 12.22 11.86 12.06 5493600 11.354
2012-05-22 12.28 12.4 12.2 12.3 5730100 11.58
2012-05-21 12.4 12.4 12.06 12.34 5979700 11.617
2012-05-18 11.82 12.42 11.76 12.4 13911200 11.674
2012-05-17 12.4 12.8 12.02 12.38 9291400 11.655
2012-05-16 12.26 12.46 11.8 12.06 9137500 11.354
2012-05-15 12.42 12.46 12.26 12.36 5653000 11.636
2012-05-14 12.54 12.62 12.34 12.4 6776200 11.674
2012-05-11 12.4 12.74 12.28 12.66 5577000 11.919
2012-05-10 13.22 13.22 12.5 12.52 15553600 11.787
2012-05-09 13.2 13.42 13.16 13.36 5479100 12.578
2012-05-08 13.16 13.4 13.16 13.3 3636100 12.521
2012-05-07 13.2 13.34 13.18 13.18 4968600 12.408
2012-05-04 13.16 13.48 13.12 13.4 5806000 12.615
2012-05-03 13.38 13.42 13 13.12 6308100 12.352
2012-05-02 13.38 13.5 13.3 13.38 5603900 12.597
2012-05-01 13.16 13.16 13.16 13.16 0 12.389
2012-04-30 13.16 13.26 13.1 13.16 2479000 12.389
2012-04-27 13.36 13.36 13.02 13.14 4117200 12.371
2012-04-26 13.04 13.22 12.94 13.16 5165500 12.389
2012-04-25 13 13.04 12.9 12.92 4700400 12.164
2012-04-24 13.04 13.22 13 13.04 4713700 12.276
2012-04-23 13.14 13.2 13.04 13.04 5066500 12.276
2012-04-20 13.44 13.44 13.18 13.22 5972400 12.446
2012-04-19 13.18 13.46 13.16 13.44 5339400 12.653
2012-04-18 13.48 13.54 13.26 13.32 5083300 12.54
2012-04-17 13.38 13.52 13.3 13.44 4957900 12.653
2012-04-16 13.46 13.5 13.3 13.38 3018800 12.597
2012-04-13 13.34 13.66 13.32 13.62 5161500 12.823
2012-04-12 13.3 13.38 13.12 13.22 9077900 12.446
2012-04-11 13.6 13.7 13.34 13.44 6551100 12.653
2012-04-10 14 14 13.68 13.8 5443500 12.992
2012-04-09 13.7 13.7 13.7 13.7 0 12.898
2012-04-06 13.7 13.7 13.7 13.7 0 12.898
2012-04-05 13.84 13.84 13.64 13.7 7873200 12.898
2012-04-04 13.82 13.82 13.82 13.82 0 13.011
2012-04-03 13.8 14.02 13.72 13.82 9882500 13.011
2012-04-02 14.1 14.34 13.9 13.98 11333700 13.161
2012-03-30 14.58 14.64 14.36 14.38 17829300 13.218
2012-03-29 14.82 14.82 14.72 14.76 7938000 13.567
2012-03-28 15.08 15.08 14.78 14.82 5355200 13.622
2012-03-27 14.8 15.06 14.76 14.94 8248300 13.733
2012-03-26 15.14 15.14 14.62 14.84 6882000 13.641
2012-03-23 15.24 15.24 14.92 15 4260500 13.788
2012-03-22 15.2 15.28 15.04 15.14 4124700 13.917
2012-03-21 15.14 15.2 15.02 15.06 6702000 13.843
2012-03-20 15.26 15.46 15.1 15.22 4721600 13.99
2012-03-19 15.6 15.62 15.2 15.3 5166400 14.064
2012-03-16 15.16 15.58 15.16 15.52 7534300 14.266
2012-03-15 15.26 15.3 15.02 15.26 7364000 14.027
2012-03-14 15.9 16 14.98 15.14 17068300 13.917
2012-03-13 15.6 15.66 15.52 15.58 6433700 14.321
2012-03-12 15.2 15.5 15.2 15.38 6315000 14.137
2012-03-09 15.04 15.24 15.02 15.16 3612000 13.935
2012-03-08 15.08 15.2 15 15.06 5682500 13.843
2012-03-07 15.02 15.1 14.9 15.06 6556600 13.843
2012-03-06 15.36 15.42 15.08 15.1 6505400 13.88
2012-03-05 15.4 15.48 15.04 15.12 5813500 13.898
2012-03-02 15.56 15.56 15.32 15.48 6358300 14.229
2012-03-01 15.3 15.52 15.02 15.14 6302000 13.917
2012-02-29 15.02 15.5 15 15.4 9600900 14.156
2012-02-28 14.38 14.88 14.3 14.88 9348400 13.678
2012-02-27 14.62 14.8 14.02 14.08 13798600 12.942
2012-02-24 15.2 15.2 14.68 14.72 9237300 13.53
2012-02-23 15.22 15.24 14.8 14.86 11454500 13.659
2012-02-22 15.24 15.32 15.08 15.28 6783900 14.045
2012-02-21 15.56 15.56 15.16 15.26 10404800 14.027
2012-02-20 16.38 16.38 15.5 15.56 6601500 14.303
2012-02-17 15.7 15.96 15.62 15.94 5100300 14.652
2012-02-16 15.4 15.7 15.4 15.66 2598900 14.395
2012-02-15 15.7 15.92 15.44 15.72 7050000 14.45
2012-02-14 15.54 15.78 15.2 15.72 5023400 14.45
2012-02-13 15.8 15.8 15.48 15.52 2560200 14.266
2012-02-10 15.8 15.8 15.6 15.72 2298200 14.45
2012-02-09 15.56 15.9 15.56 15.88 3738400 14.597
2012-02-08 15.86 15.88 15.66 15.84 8603400 14.56
2012-02-07 15.64 15.84 15.44 15.76 5689600 14.486
2012-02-06 15.36 15.7 15.36 15.68 3857100 14.413
2012-02-03 15.76 15.76 15.28 15.32 4123600 14.082
2012-02-02 15.82 15.82 15.42 15.48 5694700 14.229
2012-02-01 15.1 15.64 15.1 15.28 7459100 14.045
2012-01-31 15.6 15.6 15.2 15.36 9139600 14.119
2012-01-30 14.86 15.38 14.72 15.36 11695200 14.119
2012-01-27 14.96 15.08 14.68 14.84 6856100 13.641
2012-01-26 15 15 14.02 14.7 5810000 13.512
2012-01-25 14.68 14.68 14.68 14.68 0 13.494
2012-01-24 14.68 14.68 14.68 14.68 0 13.494
2012-01-23 14.68 14.68 14.68 14.68 0 13.494
2012-01-20 14.6 14.68 14.54 14.68 3783900 13.494
2012-01-19 14 14.4 14 14.4 6605900 13.236
2012-01-18 13.92 14.18 13.9 13.92 4899200 12.795
2012-01-17 13.74 14 13.74 13.96 2554600 12.832
2012-01-16 13.8 13.98 13.64 13.76 1321600 12.648
2012-01-13 14 14.06 13.88 13.98 3033800 12.85
2012-01-12 13.82 14 13.8 13.98 3254100 12.85
2012-01-11 13.86 13.86 13.66 13.82 3464500 12.703
2012-01-10 13.58 13.82 13.42 13.8 4951800 12.685
2012-01-09 13.18 13.52 13.1 13.5 2588200 12.409
2012-01-06 13.2 13.3 13.12 13.18 2440100 12.115
2012-01-05 13.16 13.34 13.16 13.28 3527700 12.207
2012-01-04 13.68 13.68 13.2 13.2 3850400 12.133
2012-01-03 13.54 13.68 13.44 13.52 1719900 12.427
2012-01-02 13.32 13.32 13.32 13.32 0 12.244
2011-12-30 13.2 13.6 13.2 13.32 2121500 12.244
2011-12-29 13 13.2 13 13.2 1546800 12.133
2011-12-28 13.5 13.5 13.1 13.2 1421400 12.133
2011-12-27 13.24 13.24 13.24 13.24 0 12.17
2011-12-26 13.24 13.24 13.24 13.24 0 12.17
2011-12-23 13.3 13.3 13.1 13.24 1575000 12.17
2011-12-22 13.06 13.22 13.06 13.14 1340500 12.078
2011-12-21 13.2 13.26 13.04 13.08 1395300 12.023
2011-12-20 12.98 13.16 12.92 13.06 1455700 12.005
2011-12-19 13.28 13.3 12.92 13.14 2292500 12.078
2011-12-16 12.98 13.3 12.96 13.28 2250200 12.207
2011-12-15 12.9 13.16 12.86 13.08 3667300 12.023
2011-12-14 13 13.26 13 13.16 2254800 12.097
2011-12-13 13.34 13.34 13 13.06 3339500 12.005
2011-12-12 13.5 13.56 13.36 13.4 3483200 12.317
2011-12-09 13.1 13.34 13.08 13.1 2053700 12.041
2011-12-08 13.22 13.42 13.18 13.38 2901900 12.299
2011-12-07 13.56 13.56 13.2 13.4 2694000 12.317
2011-12-06 13.6 13.64 13.2 13.32 2365800 12.244
2011-12-05 13.56 13.68 13.5 13.64 5497700 12.538
2011-12-02 13.78 13.78 13.46 13.56 7266000 12.464
2011-12-01 14 14 13.66 13.78 8024800 12.666
2011-11-30 13.04 13.58 13 13.56 6443500 12.464
2011-11-29 12.8 13.4 12.8 13.16 5954800 12.097
2011-11-28 12.72 13.08 12.68 12.9 4411800 11.858
2011-11-25 12.78 12.8 12.6 12.64 2718000 11.619
2011-11-24 12.96 13 12.6 12.9 31026300 11.858
2011-11-23 12.8 13.24 12.72 13.08 6971100 12.023
2011-11-22 13.28 13.28 12.52 12.8 11268900 11.766
2011-11-21 13.3 13.36 13 13.08 2035000 12.023
2011-11-18 13.2 13.38 13.2 13.34 5973900 12.262
2011-11-17 13.14 13.36 12.98 13.22 5327400 12.152
2011-11-16 13.54 13.58 13.2 13.32 3345200 12.244
2011-11-15 13.62 13.66 13.4 13.58 2530300 12.483
2011-11-14 13.72 13.76 13.52 13.58 4616100 12.483
2011-11-11 13.72 13.8 13.4 13.44 5925100 12.354
2011-11-10 13.6 13.9 13.42 13.86 4859400 12.74
2011-11-09 14.12 14.26 13.8 13.86 5443000 12.74
2011-11-08 13.96 14.1 13.78 13.78 3556800 12.666
2011-11-07 13.96 14.08 13.7 14 1733700 12.869
2011-11-04 14.2 14.24 13.82 13.9 5392600 12.777
2011-11-03 14.1 14.1 13.58 13.68 3515200 12.575
2011-11-02 13.4 14.28 13.4 14.22 4557600 13.071
2011-11-01 13.92 14.3 13.7 13.82 5428100 12.703
2011-10-31 14.54 14.92 14.2 14.3 3216400 13.144
2011-10-28 15.12 15.5 14.52 14.58 9663900 13.402
2011-10-27 14.22 14.7 14 14.68 6225600 13.494
2011-10-26 14.02 14.16 13.78 14.02 3918300 12.887
2011-10-25 13.9 14.3 13.82 14.12 7921100 12.979
2011-10-24 13.74 13.78 13.56 13.72 4835400 12.611
2011-10-21 13.1 13.4 13.1 13.32 1877100 12.244
2011-10-20 13.1 13.26 12.94 13.02 3512300 11.968
2011-10-19 13.3 13.44 13.1 13.16 3220300 12.097
2011-10-18 13.66 13.66 13 13.04 4916000 11.986
2011-10-17 13.4 13.8 13.4 13.7 6152000 12.593
2011-10-14 13.66 13.7 13.24 13.32 5923100 12.244
2011-10-13 14 14 13.58 13.78 8877700 12.666
2011-10-12 13.2 13.42 13.12 13.36 6409100 12.28
2011-10-11 13.5 13.74 13.24 13.34 9021600 12.262
2011-10-10 13.32 13.32 13 13.12 6629000 12.06
2011-10-07 12.78 13.26 13 13.2 6977200 12.133
2011-10-06 13.72 13.72 12.6 12.7 10694100 11.674
2011-10-04 12.14 12.28 11.8 11.88 4966600 10.92
2011-10-03 12.5 12.88 12.26 12.3 5161100 11.306
2011-09-30 13.4 13.4 12.64 12.8 7183400 11.766
2011-09-28 12.5 13.26 12.5 12.76 8681900 11.729
2011-09-27 12.5 12.78 12.4 12.72 5838600 11.692
2011-09-26 12.82 13 12.02 12.18 8576000 11.196
2011-09-23 12.2 13.16 12.2 12.84 12847200 11.802
2011-09-22 12.9 12.9 12.54 12.58 6915200 11.563
2011-09-21 12.74 13.24 12.74 13.1 8683000 12.041
2011-09-20 13.5 13.5 12.8 13.12 8480400 12.06
2011-09-19 13.7 13.8 13.3 13.38 3670800 12.299
2011-09-16 13.62 14.1 13.62 13.7 9401900 12.593
2011-09-15 13.5 13.92 13.16 13.36 10390500 12.28
2011-09-14 14.88 14.9 13.48 13.6 13357200 12.501
2011-09-12 15.18 15.18 14.44 14.46 5209300 13.291
2011-09-09 15.36 15.36 15.22 15.26 2450000 14.027
2011-09-08 15.26 15.36 14.98 15.18 3017100 13.953
2011-09-07 15.28 15.5 15.16 15.24 6307900 14.008
2011-09-06 15.18 15.36 15.08 15.26 3446200 13.861
2011-09-05 15.52 15.8 15.2 15.34 4568900 13.934
2011-09-02 16.4 16.4 15.7 15.74 4306200 14.297
2011-09-01 16 16.18 15.92 16.02 5473500 14.552
2011-08-31 15.6 15.76 15.4 15.68 3969100 14.243
2011-08-30 15.4 15.6 15.38 15.42 3901900 14.007
2011-08-29 15.24 15.48 15.2 15.32 2381300 13.916
2011-08-26 15.1 15.38 15.1 15.18 3128500 13.789
2011-08-25 15.14 15.28 15 15.26 2979400 13.861
2011-08-24 15.22 15.32 15.08 15.08 2598800 13.698
2011-08-23 15.24 15.48 14.86 15.22 4530400 13.825
2011-08-22 15.16 15.3 14.54 15.22 5250300 13.825
2011-08-19 15.74 15.88 15 15.16 8832400 13.771
2011-08-18 16.28 16.3 16 16.04 2520700 14.57
2011-08-17 15.96 16.4 15.96 16.08 4869100 14.606
2011-08-16 16.2 16.26 15.96 16 6031500 14.534
2011-08-15 15.5 16 15.5 15.92 9543300 14.461
2011-08-12 16 16 15.5 15.62 12911900 14.188
2011-08-11 15.56 16.16 15.5 16.02 20030000 14.552
2011-08-10 16.4 16.6 16.2 16.34 6860500 14.842
2011-08-09 15.86 16.56 15.6 16.28 11264100 14.788
2011-08-08 16.18 16.68 16.18 16.46 10465400 14.951
2011-08-05 17.1 17.1 16.68 16.88 20340000 15.333
2011-08-04 17.64 17.9 17.46 17.6 11533600 15.987
2011-08-03 17.88 17.88 17.76 17.82 9030100 16.187
2011-08-02 18.28 18.28 17.98 18.06 12097300 16.405
2011-08-01 18.16 18.38 18 18 4494300 16.35
2011-07-29 18.48 18.48 18.02 18.06 7343900 16.405
2011-07-28 18.8 18.8 18.32 18.38 4940100 16.695
2011-07-27 18.86 18.88 18.56 18.64 4265400 16.932
2011-07-26 18.8 18.8 18.62 18.7 4966700 16.986
2011-07-25 18.7 18.74 18.5 18.52 6751900 16.823
2011-07-22 18.36 18.5 18.12 18.5 6729200 16.804
2011-07-21 18.06 18.18 18 18.06 2902100 16.405
2011-07-20 18.48 18.48 18.1 18.1 2372300 16.441
2011-07-19 18.28 18.28 18 18.22 2587600 16.55
2011-07-18 18.18 18.22 17.86 17.98 2109800 16.332
2011-07-15 18.26 18.28 17.98 18.26 5823800 16.586
2011-07-14 17.62 18.06 17.56 17.92 4894000 16.278
2011-07-13 17.62 17.8 17.58 17.64 5042800 16.023
2011-07-12 17.9 18 17.54 17.76 6521200 16.132
2011-07-11 18 18.08 17.84 17.9 3245000 16.259
2011-07-08 18.4 18.5 18.12 18.22 3926800 16.55
2011-07-07 18.44 18.44 17.98 18.28 2552900 16.605
2011-07-06 18.64 18.64 18.2 18.22 2874200 16.55
2011-07-05 18.4 18.44 18.24 18.32 3141400 16.641
2011-07-04 18.22 18.44 18.2 18.4 4969300 16.714
2011-06-30 18.2 18.44 17.96 18.02 7494900 16.368
2011-06-29 17.78 18.1 17.76 18 5405600 16.35
2011-06-28 17.9 17.9 17.5 17.78 5542300 16.15
2011-06-27 17.6 17.8 17.5 17.52 4322000 15.914
2011-06-24 17.3 17.94 17.18 17.8 12943400 16.169
2011-06-23 17.5 17.5 16.86 16.9 11885400 15.351
2011-06-22 17.4 17.62 17.4 17.56 4202100 15.951
2011-06-21 17.9 17.9 17.42 17.48 5741000 15.878
2011-06-20 18.1 18.18 17.5 17.56 6209000 15.951
2011-06-17 18 18 17.74 17.92 4002900 16.278
2011-06-16 17.86 18.08 17.6 17.74 7575400 16.114
2011-06-15 18.28 18.28 17.98 18.08 5616900 16.423
2011-06-14 17.78 18.2 17.78 18.04 4780500 16.387
2011-06-13 18.04 18.24 17.92 18.14 2049100 16.477
2011-06-10 18.14 18.3 17.98 18.06 3171000 16.405
2011-06-09 18.68 18.68 18 18.2 4090500 16.532
2011-06-08 18.56 18.72 18.4 18.44 4184300 16.75
2011-06-07 18.36 18.76 18.36 18.68 5356500 16.968
2011-06-03 18.78 18.78 18.32 18.36 4392800 16.677
2011-06-02 18.54 18.88 18.46 18.54 3877600 16.841
2011-06-01 18.64 18.78 18.56 18.62 6075400 16.913
2011-05-31 18.48 18.7 18.38 18.64 5245300 16.932
2011-05-30 18.44 18.6 18.18 18.4 1695200 16.714
2011-05-27 18.18 18.48 18.1 18.44 4101200 16.75
2011-05-26 18.1 18.3 17.92 18.18 2365400 16.514
2011-05-25 17.84 18.18 17.84 18.06 3295100 16.405
2011-05-24 18.1 18.38 18 18.2 3387800 16.532
2011-05-23 18.4 18.4 18.02 18.04 8296800 16.387
2011-05-20 19.34 19.34 18.52 18.56 8794100 16.859
2011-05-19 19.1 19.1 18.76 18.8 5274200 17.077
2011-05-18 18.82 18.9 18.7 18.82 5542900 17.095
2011-05-17 18.96 19 18.8 18.92 2010500 17.186
2011-05-16 18.72 19.08 18.72 18.98 3065600 17.24
2011-05-13 19.3 19.38 18.9 19.28 5932900 17.513
2011-05-12 19.24 19.24 19.08 19.12 5628300 17.368
2011-05-11 18.8 19.4 18.8 19.16 4889900 17.404
2011-05-09 20 20.05 19.8 19.82 5559200 17.295
2011-05-06 19.7 20.15 19.66 19.9 16278100 17.365
2011-05-05 19.3 19.32 19.06 19.28 4777100 16.824
2011-05-04 19.2 19.38 19.2 19.28 3589300 16.824
2011-05-03 19.7 19.72 19.32 19.38 3405800 16.911
2011-04-29 19.6 19.72 19.34 19.38 5444900 16.911
2011-04-28 19.9 19.9 19.42 19.6 6532400 17.103
2011-04-27 19.5 19.76 19.5 19.66 8027200 17.155
2011-04-26 19.3 19.4 19.16 19.34 4212700 16.876
2011-04-21 19.28 19.46 19.16 19.44 7873400 16.963
2011-04-20 18.8 19.14 18.8 19.12 8516200 16.684
2011-04-19 19.22 19.28 19.1 19.16 5661500 16.719
2011-04-18 19.6 19.68 19.3 19.3 4920700 16.841
2011-04-15 19.7 19.9 19.54 19.6 7693900 17.103
2011-04-14 19.68 19.74 19.64 19.68 4538300 17.173
2011-04-13 19.56 19.9 19.5 19.74 12839100 17.225
2011-04-12 19.6 19.6 19.24 19.36 9648900 16.894
2011-04-11 19.32 19.54 19.22 19.38 6933100 16.911
2011-04-08 19.26 19.5 19.18 19.48 9047400 16.998
2011-04-07 19.36 19.44 19.16 19.32 10011700 16.859
2011-04-06 19.08 19.4 18.88 19.34 14027400 16.876
2011-04-04 18.68 18.94 18.64 18.86 8072900 16.457
2011-04-01 18.78 18.78 18.62 18.68 6007000 16.3
2011-03-31 18.98 18.98 18.58 18.64 9004300 16.265
2011-03-30 18.56 18.8 18.44 18.64 10362900 16.265
2011-03-29 18.5 18.52 18.3 18.34 7631000 16.003
2011-03-28 18.5 18.58 18.3 18.36 6234000 16.021
2011-03-25 18.24 18.58 18.2 18.4 5996300 16.056
2011-03-24 18.48 18.48 18.18 18.24 5951100 15.916
2011-03-23 18.26 18.4 18.02 18.2 9215500 15.881
2011-03-22 17.9 18.44 17.8 18.24 12613000 15.916
2011-03-21 17.74 17.9 17.54 17.7 11439000 15.445
2011-03-18 17.82 17.86 17.52 17.58 13279000 15.34
2011-03-17 17.64 17.98 17.5 17.66 15285800 15.41
2011-03-16 18.2 18.42 18.1 18.18 17219500 15.864
2011-03-15 18.18 18.7 18.02 18.26 22973100 15.934
2011-03-14 18.7 18.8 18.54 18.78 14630700 16.387
2011-03-11 18.58 19 18.3 18.74 18526300 16.353
2011-03-10 18.8 18.9 18.32 18.46 25738700 16.108
2011-03-09 18.4 19.06 18.32 18.94 31517900 16.527
2011-03-08 17.68 18.12 17.6 18.12 22575300 15.812
2011-03-07 17.9 18.16 17.58 17.66 14923100 15.41
2011-03-04 18.7 18.78 18.1 18.3 12946400 15.969
2011-03-03 18.12 18.46 17.9 18.26 12382800 15.934
2011-03-02 18 18.06 17.8 17.86 9212100 15.585
2011-03-01 18.2 18.5 18.18 18.32 7061900 15.986
2011-02-28 18.2 18.22 17.92 18.1 11765800 15.794
2011-02-25 17.78 17.92 17.56 17.7 13563400 15.445
2011-02-24 17.08 17.24 17 17.08 11988600 14.904
2011-02-23 17.72 17.9 17.3 17.32 16038600 15.113
2011-02-22 18.56 18.68 18 18.08 17739000 15.777
2011-02-21 19.4 19.6 19 19.06 5149200 16.632
2011-02-18 19.8 19.8 19.52 19.58 7254500 17.086
2011-02-17 18.8 19.52 18.62 19.46 9326700 16.981
2011-02-16 19.18 19.28 18.72 18.94 11177600 16.527
2011-02-15 19.96 19.96 19.1 19.28 9733900 16.824
2011-02-14 19.76 20.4 19.6 19.96 5561000 17.417
2011-02-11 19.56 20.2 19.56 19.94 11285400 17.4
2011-02-10 19.56 19.74 19.4 19.54 7459700 17.051
2011-02-09 19.98 20.1 19.52 19.74 8412100 17.225
2011-02-08 20.75 20.85 20 20.2 8411400 17.627
2011-02-07 20.6 21 20.4 20.75 9578600 18.106
2011-02-02 20 20.6 20 20.35 7472800 17.757
2011-02-01 19.66 19.98 19.5 19.9 13346300 17.365
2011-01-31 19.8 19.9 19.5 19.64 11541800 17.138
2011-01-28 20.45 20.5 20.05 20.1 7411500 17.539
2011-01-27 20.5 20.9 20.35 20.35 6636000 17.757
2011-01-26 21.2 21.3 20.4 20.7 7122200 18.063
2011-01-25 20.95 21.25 20.9 21.2 4858100 18.499
2011-01-24 21.4 21.4 20.35 20.7 10655300 18.063
2011-01-21 21.7 21.75 20.55 20.95 21985300 18.281
2011-01-20 22.65 22.8 21.95 22.25 8294000 19.415
2011-01-19 23.1 23.3 22.95 23.1 2822700 20.157
2011-01-18 23.25 23.4 22.9 23.1 1977000 20.157
2011-01-17 23.5 23.5 22.95 23 3441000 20.07
2011-01-14 23.2 23.2 22.7 23.05 3128400 20.113
2011-01-13 23.15 23.3 22.65 23.1 7769100 20.157
2011-01-12 22.5 22.75 22.45 22.6 4881900 19.721
2011-01-11 22.6 22.6 22.25 22.4 4142100 19.546
2011-01-10 22.35 22.55 21.75 22.05 4639000 19.241
2011-01-07 22.45 22.5 22.3 22.35 3552400 19.503
2011-01-06 22.35 22.45 21.85 22.35 5245600 19.503
2011-01-05 22.65 22.65 22.25 22.5 3864200 19.634
2011-01-04 21.75 22.85 21.7 22.4 5857500 19.546
2011-01-03 21.35 21.8 21.25 21.75 2511200 18.979
2010-12-31 21.7 21.8 21.3 21.45 1182200 18.717
2010-12-30 21.5 21.85 21.4 21.65 1997000 18.892
2010-12-29 21.15 21.7 21.1 21.6 4089000 18.848
2010-12-28 21.4 21.5 21.05 21.15 2697900 18.455
2010-12-27 21.55 21.55 21.55 21.55 0 18.805
2010-12-24 21.95 21.95 21.5 21.55 1618600 18.805
2010-12-23 21.85 22.15 21.8 21.8 1815200 19.023
2010-12-22 21.9 22.25 21.85 21.95 3307400 19.154
2010-12-21 21.9 22.1 21.55 21.95 2864200 19.154
2010-12-20 22 22.15 21.5 21.8 4993500 19.023
2010-12-17 21.5 22.25 21.4 22.2 7307700 19.372
2010-12-16 21.5 22.15 21.45 21.7 14064500 18.935
2010-12-15 23.45 23.6 21.55 22 21027000 19.197
2010-12-14 23.85 24 23.6 23.7 3089400 20.681
2010-12-13 24 24 23.5 23.85 3537900 20.812
2010-12-10 23.5 23.9 23.15 23.3 5860800 20.332
2010-12-09 23.9 24.1 23.65 23.7 5203600 20.681
2010-12-08 24.1 24.1 23.45 23.55 4929100 20.55
2010-12-07 23.4 24.1 23.4 24.1 5058400 21.03
2010-12-06 23.9 24.1 23.3 23.35 5991600 20.375
2010-12-03 23.7 24 23.6 23.6 6468900 20.593
2010-12-02 23.5 23.9 23.5 23.7 7994700 20.681
2010-12-01 23 23.75 22.95 23.35 8673200 20.375
2010-11-30 22.7 23 22.5 22.65 3577500 19.764
2010-11-29 22.7 22.95 22.45 22.85 2553400 19.939
2010-11-26 22.55 22.85 22.4 22.65 3709000 19.764
2010-11-25 22.5 22.9 22.5 22.8 2530800 19.895
2010-11-24 22.85 22.85 22.4 22.6 5542100 19.721
2010-11-23 23.4 23.4 22.4 22.6 4423200 19.721
2010-11-22 23.6 23.6 22.8 22.95 4373100 20.026
2010-11-19 23.5 23.5 22.8 23.1 4594800 20.157
2010-11-18 22.7 23.45 22.55 23.15 9420300 20.201
2010-11-17 22.5 23.4 22.5 22.7 11758800 19.808
2010-11-16 23 23.6 22.5 22.8 9708900 19.895
2010-11-15 22.45 22.45 21.9 22.05 3327600 19.241
2010-11-12 22.35 22.5 21.85 22.1 7497500 19.284
2010-11-11 22.5 22.5 22 22.15 5814800 19.328
2010-11-10 21.9 22.4 21.7 22 7778000 19.197
2010-11-09 22.25 22.4 21.75 22.1 8333600 19.284
2010-11-08 21.9 22.35 21.55 22.25 11634700 19.415
2010-11-05 21.5 21.95 21.35 21.7 10078900 18.935
2010-11-04 21.55 22.3 21.387 21.55 14808900 18.805
2010-11-03 21.35 21.85 21 21.55 13212500 18.805
2010-11-02 20.85 21.5 20.85 21.1 4368000 18.412
2010-11-01 21.15 21.3 20.9 20.95 6206900 18.281
2010-10-29 21 21 20.75 20.85 5953300 18.194
2010-10-28 21 21.45 20.75 20.85 6851900 18.194
2010-10-27 21.15 21.5 20.8 21 6661900 18.325
2010-10-26 21.35 21.35 20.95 21.25 5825600 18.543
2010-10-25 21.1 21.35 20.9 21.05 5046500 18.368
2010-10-22 21.1 21.4 20.75 20.9 4565900 18.237
2010-10-21 21.6 21.7 20.95 21.2 8756300 18.499
2010-10-20 21.6 21.7 21 21.35 6831000 18.63
2010-10-19 21.5 21.8 21.3 21.5 7590900 18.761
2010-10-18 21.65 22 21 21.45 8046300 18.717
2010-10-15 22.4 22.4 21.85 21.9 8871200 19.11
2010-10-14 23.05 23.2 22.25 22.5 49962100 19.634
2010-10-13 22.25 22.8 21.95 22.8 10342700 19.895
2010-10-12 21.9 21.9 21.2 21.4 4652100 18.674
2010-10-11 22.2 22.25 21.5 21.9 4286100 19.11
2010-10-08 22 22.2 21.75 22.05 5548400 19.241
2010-10-07 22.5 22.5 21.85 21.95 16863800 19.154
2010-10-06 21.9 22.35 21.65 21.75 7889000 18.979
2010-10-05 22 22.15 21.35 21.55 4821300 18.805
2010-10-04 21.4 21.9 21.15 21.85 10392900 19.066
2010-10-01 21 21 21 21 0 18.325
2010-09-30 21.2 21.4 20.85 21.05 5569200 18.368
2010-09-29 21.35 21.4 20.95 21.4 5042800 18.674
2010-09-28 20.7 21.5 20.7 21.15 6395300 18.455
2010-09-27 21 21.25 20.95 21.1 6916200 18.412
2010-09-24 21 21.05 20.65 21 6522900 18.325
2010-09-23 21.15 21.15 21.15 21.15 0 18.455
2010-09-22 21 21.4 20.7 21.15 7357000 18.455
2010-09-21 21.4 21.4 20.65 20.95 8013700 18.281
2010-09-20 21.4 21.45 21 21.2 3528000 18.499
2010-09-17 20.85 21.4 20.65 21.4 6899000 18.674
2010-09-16 20.9 21 20.35 20.7 11853200 18.063
2010-09-15 21 21.1 20.3 20.35 12890600 17.757
2010-09-14 21.1 21.1 20.3 20.35 5843500 17.757
2010-09-13 21.5 21.55 20.9 21 7048100 18.325
2010-09-10 21.3 21.6 21.1 21.45 8108300 18.717
2010-09-09 20.9 21.25 20.5 21.1 12396400 18.412
2010-09-08 20.5 20.5 19.92 20.35 6903300 17.757
2010-09-07 20.35 20.35 20 20.05 6230800 17.496
2010-09-06 19.82 20 19.82 19.98 6144900 17.435
2010-09-03 19.8 20 19.32 19.82 6125600 17.295
2010-09-02 19.3 19.56 19.26 19.36 8702200 16.894
2010-09-01 19.2 19.22 18.86 19.14 8866300 16.414
2010-08-31 19.2 19.24 18.86 19.18 6543200 16.448
2010-08-30 19.38 19.56 19.04 19.08 3015100 16.362
2010-08-27 19.28 19.46 19.12 19.14 4958100 16.414
2010-08-26 19.2 19.42 19.06 19.28 5836600 16.534
2010-08-25 19.38 19.54 18.76 19 12341200 16.294
2010-08-24 19.72 19.9 19.38 19.46 4478300 16.688
2010-08-23 19.52 20.5 19.44 19.74 8657000 16.928
2010-08-20 19.36 19.54 19.16 19.44 7959000 16.671
2010-08-19 19.5 19.5 19.02 19.32 3069100 16.568
2010-08-18 19.5 19.5 19.02 19.18 7768900 16.448
2010-08-17 19.2 19.24 19.1 19.1 4910100 16.379
2010-08-16 18.82 19.26 18.66 19.24 9468800 16.499
2010-08-13 18.24 19.08 18 18.82 11982900 16.139
2010-08-12 18.62 18.7 18.12 18.16 14588900 15.573
2010-08-11 19.1 19.24 18.8 18.86 3991000 16.173
2010-08-10 19.02 19.2 18.66 19.04 8100300 16.328
2010-08-09 18.7 19.26 18.6 19.14 9692100 16.414
2010-08-06 18.7 19.22 18.4 18.52 17420800 15.882
2010-08-05 18.3 19.4 18.3 18.94 17726200 16.242
2010-08-04 17.7 18.14 17.54 18.08 16000900 15.505
2010-08-03 17.62 17.8 17.22 17.4 6183400 14.921
2010-08-02 17.48 17.8 17.3 17.62 11300200 15.11
2010-07-30 17.1 17.44 16.9 17.3 14268400 14.836
2010-07-29 16.8 17.2 16.7 17.14 12039500 14.698
2010-07-28 16.34 16.84 16.34 16.72 10515000 14.338
2010-07-27 16.48 16.48 16.16 16.26 5116700 13.944
2010-07-26 16.64 16.64 16.28 16.3 3786100 13.978
2010-07-23 16.7 16.7 16.3 16.36 7433500 14.03
2010-07-22 15.96 16.24 15.82 16.22 4245100 13.91
2010-07-21 16.08 16.08 15.76 15.96 6034000 13.687
2010-07-20 15.38 15.9 15.38 15.68 4266500 13.446
2010-07-19 15.4 15.6 15.36 15.5 2314500 13.292
2010-07-16 15.72 15.72 15.42 15.66 2928000 13.429
2010-07-15 15.94 16.14 15.52 15.64 4124500 13.412
2010-07-14 15.86 15.96 15.72 15.92 6038400 13.652
2010-07-13 15.38 15.74 15.38 15.6 5470300 13.378
2010-07-12 15.6 15.76 15.4 15.5 3261600 13.292
2010-07-09 15.78 15.8 15.5 15.66 3389600 13.429
2010-07-08 15.72 15.88 15.64 15.7 3311000 13.464
2010-07-07 15.72 15.88 15.62 15.7 4906600 13.464
2010-07-06 15.4 15.78 15.32 15.72 4681500 13.481
2010-07-05 15.34 15.68 15.26 15.48 3725500 13.275
2010-07-02 15.82 15.86 15.2 15.34 5480300 13.155
2010-07-01 15.58 15.58 15.58 15.58 0 13.361
2010-06-30 15.8 15.8 15.42 15.5 6724900 13.292
2010-06-29 15.86 15.9 15.28 15.42 7082500 13.224
2010-06-28 15.88 16.08 15.78 15.96 1408600 13.687
2010-06-25 15.78 16 15.72 15.88 2239400 13.618
2010-06-24 15.72 15.82 15.7 15.8 2177500 13.549
2010-06-23 16.06 16.06 15.7 15.82 3692300 13.567
2010-06-22 16.2 16.26 16 16.06 2400000 13.772
2010-06-21 16.2 16.4 15.94 16.16 10236700 13.858
2010-06-18 16.04 16.04 15.72 15.86 2290200 13.601
2010-06-17 15.72 16 15.72 15.88 2796300 13.618
2010-06-16 15.7 15.7 15.7 15.7 0 13.464
2010-06-15 15.62 15.9 15.6 15.7 3383500 13.464
2010-06-14 15.7 15.8 15.6 15.62 2153600 13.395
2010-06-11 15.6 15.8 15.2 15.6 6185900 13.378
2010-06-10 15.32 15.74 15.3 15.42 5057100 13.224
2010-06-09 15.84 16 15.32 15.4 5861300 13.206
2010-06-08 15.98 16.16 15.8 15.84 8695100 13.584
2010-06-07 15.68 15.68 15.68 15.68 0 13.446
2010-06-04 15.42 15.84 15.06 15.68 4283900 13.446
2010-06-03 15.14 15.6 15.14 15.52 4923700 13.309
2010-06-02 15.48 15.64 15.18 15.28 2341200 13.103
2010-06-01 15.26 15.48 14.98 15.42 4178500 13.224
2010-05-31 15.14 15.56 14.8 15.42 5653200 13.224
2010-05-28 14.84 15.26 14.84 15.02 3542000 12.88
2010-05-27 14.42 15.14 14.42 14.76 3492300 12.658
2010-05-26 14.5 14.58 14.04 14.42 3687000 12.366
2010-05-25 14.82 14.82 14.2 14.5 5470900 12.435
2010-05-24 14.943 15.16 14.7 15.02 3672800 12.88
2010-05-21 15.02 15.02 15.02 15.02 0 12.88
2010-05-20 15.197 15.36 14.84 15.02 6661800 12.88
2010-05-19 15.24 15.5 14.9 15.12 4476600 12.966
2010-05-18 15.162 15.4 15.04 15.24 3152900 13.069
2010-05-17 15.5 15.52 14.8 15.28 7537000 13.103
2010-05-14 15.74 16.36 15.7 15.78 1805500 13.532
2010-05-13 16.02 16.02 15.93 15.96 3796500 13.687
2010-05-12 15.58 15.96 15.32 15.6 4350200 13.378
2010-05-11 15.7 15.82 15.3 15.6 10784200 13.378
2010-05-10 15.16 15.36 15 15.2 5716400 13.035
2010-05-07 15.5 15.5 15.02 15.16 8312500 13.001
2010-05-06 15.8 15.8 15.5 15.68 10086000 13.446
2010-05-05 16.02 16.16 15.7 16.02 6416700 13.738
2010-05-04 16.22 16.44 16.02 16.42 3157100 13.995
2010-05-03 16.32 16.4 16.04 16.16 3556600 13.774
2010-04-30 16.7 16.7 16.3 16.44 3523900 14.012
2010-04-29 16.32 16.5 16.14 16.38 3197500 13.961
2010-04-28 16.02 16.3 15.8 16.26 6297600 13.859
2010-04-27 16.42 16.54 16.24 16.36 3998600 13.944
2010-04-26 16.9 16.9 16.7 16.78 2853200 14.302
2010-04-23 16.8 16.92 16.62 16.7 7441100 14.234
2010-04-22 16.76 16.76 16.24 16.68 6807500 14.217
2010-04-21 16 16.8 16 16.56 13874800 14.115
2010-04-20 15.9 16.1 15.8 15.88 4652400 13.535
2010-04-19 15.4 15.78 15.4 15.72 6401700 13.399
2010-04-16 16.12 16.12 15.7 15.86 4435900 13.518
2010-04-15 16.26 16.3 15.92 16.14 7795800 13.757
2010-04-14 16.4 16.48 16.08 16.26 4426900 13.859
2010-04-13 16.76 16.76 16.32 16.38 5130400 13.961
2010-04-12 16.8 16.8 16.54 16.66 3059500 14.2
2010-04-09 16.5 16.86 16.5 16.58 3558400 14.132
2010-04-08 16.8 16.96 16.42 16.5 3951200 14.063
2010-04-07 16.8 16.96 16.7 16.82 6066100 14.336
2010-04-06 16.46 16.46 16.46 16.46 0 14.029
2010-04-05 16.46 16.46 16.46 16.46 0 14.029
2010-04-02 16.46 16.46 16.46 16.46 0 14.029
2010-04-01 16.38 16.5 16.32 16.46 6236900 14.029
2010-03-31 16.46 16.5 16.3 16.36 5479200 13.944
2010-03-30 16.4 16.74 16.2 16.42 4948800 13.995
2010-03-29 16.22 16.8 16.06 16.46 6043200 14.029
2010-03-26 16 16.2 15.94 16.2 3564800 13.808
2010-03-25 16 16 15.68 15.88 4330500 13.535
2010-03-24 16 16.36 15.86 16.04 8804800 13.671
2010-03-23 15.72 15.88 15.68 15.76 3296000 13.433
2010-03-22 15.58 15.7 15.3 15.62 4948300 13.313
2010-03-19 15.6 15.7 15.36 15.64 7655400 13.33
2010-03-18 15.28 15.5 15.28 15.42 3178700 13.143
2010-03-17 15.1 15.5 15.02 15.38 8804000 13.109
2010-03-16 14.84 15.1 14.84 14.98 3977700 12.768
2010-03-15 15.3 15.38 14.92 14.94 5053600 12.734
2010-03-12 15.34 15.48 15.26 15.32 9046300 13.058
2010-03-11 15.46 15.6 15.18 15.48 17762800 13.194
2010-03-10 14.66 15.26 14.54 15.2 12259700 12.955
2010-03-09 14.44 14.68 14.4 14.52 1732800 12.376
2010-03-08 14.8 14.8 14.44 14.54 6742800 12.393
2010-03-05 14.66 14.84 14.56 14.78 4679900 12.597
2010-03-04 14.46 14.5 14.36 14.4 3204000 12.274
2010-03-03 14.38 14.56 14.2 14.3 3463200 12.188
2010-03-02 14.66 14.66 14.22 14.36 1896300 12.239
2010-03-01 14.6 14.72 14.42 14.5 3526700 12.359
2010-02-26 14.5 14.56 14.3 14.42 7332500 12.291
2010-02-25 14.08 14.24 13.92 14.12 3483600 12.035
2010-02-24 13.84 14.2 13.84 14.08 3356900 12.001
2010-02-23 13.94 14.18 13.84 14.08 3953400 12.001
2010-02-22 14.3 14.3 13.94 14.02 2441000 11.95
2010-02-19 14.2 14.3 13.78 13.96 4543300 11.899
2010-02-18 14.34 14.38 14.16 14.3 2806700 12.188
2010-02-17 14.36 14.54 14.12 14.16 3071800 12.069
2010-02-16 14.12 14.12 14.12 14.12 0 12.035
2010-02-15 14.12 14.12 14.12 14.12 0 12.035
2010-02-12 14.1 14.16 13.7 14.12 6909900 12.035
2010-02-11 13.54 13.98 13.52 13.78 5513000 11.745
2010-02-10 13.36 13.46 13.04 13.28 2715600 11.319
2010-02-09 13.3 13.56 13.22 13.46 4964600 11.472
2010-02-08 13.26 13.48 12.98 13.28 4274200 11.319
2010-02-05 13 13.2 12.9 13.12 2498000 11.183
2010-02-04 13.18 13.42 13.16 13.4 2566300 11.421
2010-02-03 13.3 13.5 13.14 13.46 5854800 11.472
2010-02-02 13.5 13.54 12.94 13.1 4531400 11.166
2010-02-01 12.8 13.32 12.64 13.28 5639100 11.319
2010-01-29 12.56 12.9 12.52 12.8 5577600 10.91
2010-01-28 12.8 13.18 12.8 12.96 3692900 11.046
2010-01-27 13.1 13.1 12.86 12.9 3564300 10.995
2010-01-26 13.2 13.26 12.9 13.04 6168100 11.114
2010-01-25 13.14 13.38 13.02 13.28 6079600 11.319
2010-01-22 13.74 14 13.1 13.46 7450200 11.472
2010-01-21 14.18 14.3 13.86 14.06 6514500 11.984
2010-01-20 14.24 14.24 13.84 14 3921600 11.933
2010-01-19 14.2 13.82 14.36 14.36 4920000 12.239
2010-01-18 14.34 14.34 14 14.14 3741300 12.052
2010-01-15 14.36 14.34 14.42 14.64 8641500 12.478
2010-01-14 14.06 14.6 14.02 14.38 7416600 12.257
2010-01-13 13.7 14 13.66 13.94 4863900 11.882
2010-01-12 13.84 13.96 13.74 13.86 5793300 11.813
2010-01-11 13.96 14.06 13.6 13.78 4321600 11.745
2010-01-08 13.86 14.06 13.78 13.86 3400000 11.813
2010-01-07 14.1 14.14 13.7 13.82 6295200 11.779
2010-01-06 14.22 14.28 13.88 14.1 9713500 12.018
2010-01-05 14.06 14.48 14.06 14.22 6801100 12.12
2010-01-04 14.5 14.5 14.22 14.3 4449700 12.188
2010-01-01 14.48 14.48 14.48 14.48 0 12.342
2009-12-31 14.78 14.78 14.38 14.48 1569100 12.342
2009-12-30 14.6 14.66 14.2 14.6 1010000 12.444
2009-12-29 14.78 14.8 14.3 14.66 1628800 12.495
2009-12-28 14.62 14.78 14.46 14.66 1723800 12.495
2009-12-25 14.46 14.46 14.46 14.46 0 12.325
2009-12-24 14.4 14.58 14.32 14.46 751000 12.325
2009-12-23 14.3 14.38 14.2 14.36 1655200 12.239
2009-12-22 14.2 14.44 14.04 14.34 3119800 12.222
2009-12-21 14.02 14.66 14.02 14.2 2275700 12.103
2009-12-18 13.98 14.38 13.92 14.1 1975900 12.018
2009-12-17 14.52 14.52 14.06 14.2 5006300 12.103
2009-12-16 14.62 14.76 14.42 14.56 5307700 12.41
2009-12-15 14.72 14.72 14.42 14.56 5222800 12.41
2009-12-14 14.4 14.76 13.96 14.68 6531500 12.512
2009-12-11 13.6 14.52 13.6 14.34 7362200 12.222
2009-12-10 13.96 14.16 13.34 13.64 8665200 11.626
2009-12-09 14.4 14.42 14.14 14.24 5233100 12.137
2009-12-08 15 15 14.42 14.46 3903000 12.325
2009-12-07 14 14.48 14 14.42 7225000 12.291
2009-12-04 14 14.2 13.86 14.1 7006300 12.018
2009-12-03 13.7 13.94 13.7 13.92 13618400 11.864
2009-12-02 13.82 13.86 13.6 13.64 4543600 11.626
2009-12-01 13.28 13.66 13.06 13.66 4541800 11.643
2009-11-30 13.28 13.4 13.1 13.24 3398200 11.285
2009-11-27 13.18 13.2 12.74 12.9 6040400 10.995
2009-11-26 13.66 13.66 13.12 13.32 2170800 11.353
2009-11-25 13.62 13.68 13.32 13.62 4052100 11.609
2009-11-24 13.9 13.9 13.36 13.48 1930200 11.489
2009-11-23 13.64 13.92 13.46 13.72 1812200 11.694
2009-11-20 13.64 13.74 13.46 13.5 1381000 11.506
2009-11-19 13.58 13.88 13.46 13.76 1995200 11.728
2009-11-18 14 14 13.48 13.56 3930100 11.558
2009-11-17 14 14.12 13.4 14 8662100 11.933
2009-11-16 13.58 13.84 13.5 13.7 4346200 11.677
2009-11-13 13.46 13.5 13.34 13.48 5625100 11.489
2009-11-12 13.36 13.36 13.18 13.3 5216300 11.336
2009-11-11 13.02 13.18 13.02 13.12 4371100 11.183
2009-11-10 12.9 13.1 12.84 12.9 2422600 10.995
2009-11-09 12.88 13 12.76 12.84 3369400 10.944
2009-11-06 12.44 12.72 12.44 12.68 2904300 10.808
2009-11-05 12.54 12.54 12.3 12.32 2610700 10.501
2009-11-04 12.54 12.6 12.42 12.46 1282100 10.62
2009-11-03 12.56 12.6 12.26 12.32 2350400 10.501
2009-11-02 12.4 12.64 12.3 12.58 3395500 10.722
2009-10-30 12.44 12.82 12.44 12.74 4736300 10.859
2009-10-29 12.5 12.5 12.1 12.2 4032000 10.398
2009-10-28 12.24 12.52 12.24 12.4 2954800 10.569
2009-10-27 12.5 12.72 12.14 12.38 9009900 10.552
2009-10-26 12.74 12.74 12.74 12.74 0 10.859
2009-10-23 12.64 12.96 12.64 12.74 4386500 10.859
2009-10-22 12.94 12.94 12.54 12.58 6444200 10.722
2009-10-21 13 13.3 12.9 12.94 3219000 11.029
2009-10-20 13.16 13.3 13.06 13.1 2645400 11.166
2009-10-19 13 13.58 13 13.14 4025000 11.2
2009-10-16 13.64 13.66 13.04 13.34 7442500 11.37
2009-10-15 13.38 13.6 13.32 13.42 7588400 11.438
2009-10-14 13.28 13.42 13.16 13.38 7769200 11.404
2009-10-13 13.32 13.32 13.04 13.18 9363600 11.234
2009-10-12 13.14 13.16 12.92 13.04 3140900 11.114
2009-10-09 12.96 13.2 12.72 13.1 12839400 11.166
2009-10-08 12.7 12.8 12.5 12.66 2245700 10.791
2009-10-07 12.62 12.68 12.38 12.58 6940400 10.722
2009-10-06 11.54 12.42 11.54 12.26 8208000 10.45
2009-10-05 11.68 11.76 11.5 11.56 4177100 9.853
2009-10-02 11.84 12 11.7 11.8 4960200 10.058
2009-10-01 12.24 12.24 12.24 12.24 0 10.433
2009-09-30 12.1 12.36 12.1 12.24 5811100 10.433
2009-09-29 12.6 12.64 12.12 12.22 5308300 10.416
2009-09-28 12.8 12.82 12.46 12.54 2755200 10.688
2009-09-25 12.6 13.08 12.4 12.86 3585800 10.961
2009-09-24 13.1 13.18 12.64 12.72 2926900 10.842
2009-09-23 13.18 13.28 12.98 13.1 4682200 11.166
2009-09-22 12.6 13 12.54 12.98 2862900 11.063
2009-09-21 12.8 12.9 12.54 12.54 6035100 10.688
2009-09-18 13.68 13.68 12.54 12.9 15253100 10.995
2009-09-17 12.6 13.36 12.54 13.04 16592400 11.114
2009-09-16 12 12.36 11.94 12.36 7599300 10.535
2009-09-15 12.2 12.24 11.78 11.88 7214900 10.126
2009-09-14 12.14 12.18 11.9 11.94 9362800 10.177
2009-09-11 11.98 12.14 11.8 12.08 8781000 10.296
2009-09-10 11.86 11.86 11.64 11.74 3527600 10.006
2009-09-09 11.7 11.78 11.5 11.62 2953000 9.904
2009-09-08 11.76 11.88 11.58 11.68 3501300 9.955
2009-09-07 11.3 11.84 11.3 11.8 4283000 10.058
2009-09-04 11.1 11.5 11.06 11.32 6072400 9.648
2009-09-03 11.2 11.22 11 11.14 2435100 9.495
2009-09-02 11.02 11.28 11 11.06 2664300 9.427
2009-09-01 11.3 11.4 11.18 11.2 2571000 9.546
2009-08-31 11.46 11.5 11.02 11.24 10605300 9.58
2009-08-28 11.24 11.42 11.22 11.32 3507400 9.648
2009-08-27 11.28 11.52 11.18 11.22 5091900 9.563
2009-08-26 11.14 11.5 11.12 11.42 15652700 9.734
2009-08-25 11 11.28 11 11.2 6174100 9.546
2009-08-24 11.4 11.7 11.4 11.5 5264300 9.802
2009-08-21 11.54 11.56 11.32 11.44 3953400 9.751
2009-08-20 11.42 11.56 11.3 11.4 5144800 9.717
2009-08-19 11.74 11.74 11.3 11.36 4500000 9.682
2009-08-18 11.5 11.86 11.34 11.78 8055500 10.04
2009-08-17 11.62 11.62 11.62 11.62 0 9.904
2009-08-14 11.96 12 11.2 11.62 4826000 9.904
2009-08-13 11.5 12 11.46 11.84 9469600 10.092
2009-08-12 11.36 11.6 11.1 11.44 7660400 9.751
2009-08-11 11.3 11.4 11.22 11.3 2920000 9.631
2009-08-10 11.36 11.46 11.24 11.4 4230800 9.717
2009-08-07 11.7 11.7 11.1 11.12 13824100 9.478
2009-08-06 12.2 12.2 11.46 11.74 10784100 10.006
2009-08-05 12.98 13.3 12.16 12.18 7365800 10.381
2009-08-04 12.38 12.68 12.32 12.64 4756000 10.773
2009-08-03 12 12.4 11.94 12.28 3967000 10.467
2009-07-31 12.1 12.4 12 12.06 3441900 10.279
2009-07-30 12 12.46 12 12.1 2040700 10.313
2009-07-29 12.38 12.48 11.9 11.92 4260400 10.16
2009-07-28 11.96 12.6 11.96 12.46 4969100 10.62
2009-07-27 12.2 12.2 11.9 12.1 2816600 10.313
2009-07-24 12.2 12.26 11.82 11.92 3591900 10.16
2009-07-23 11.76 12.08 11.76 12.02 3436300 10.245
2009-07-22 12 12 11.6 11.9 5453900 10.143
2009-07-21 11.52 11.6 11.28 11.52 3498300 9.819
2009-07-20 11.4 11.6 11.24 11.52 3634700 9.819
2009-07-17 11.4 11.4 11.18 11.26 2505100 9.597
2009-07-16 11.36 11.38 11.12 11.3 3260500 9.631
2009-07-15 11 11.3 11 11.1 3908800 9.461
2009-07-14 10.6 10.98 10.6 10.96 3664700 9.342
2009-07-13 11.2 11.28 10.44 10.5 5793100 8.949
2009-07-10 11.2 11.2 10.5 11.06 3550900 9.427
2009-07-09 11 11.2 10.82 11.2 6616800 9.546
2009-07-08 10.74 10.96 10.74 10.86 4105600 9.256
2009-07-07 10.68 10.94 10.38 10.9 7555700 9.29
2009-07-06 10.24 10.5 10.12 10.26 2142000 8.745
2009-07-03 10.32 10.42 10.2 10.32 2290100 8.796
2009-07-02 11 11 10.26 10.56 8103000 9.001
2009-07-01 10.68 10.68 10.68 10.68 0 9.103
2009-06-30 10.4 10.86 10.4 10.68 16169200 9.103
2009-06-29 10.1 10.32 10.1 10.28 4428000 8.762
2009-06-26 10.18 10.18 10 10.16 3234100 8.66
2009-06-25 10 10.06 9.9 9.96 3995200 8.489
2009-06-24 9.8 9.99 9.8 9.95 4451600 8.481
2009-06-23 9.8 9.99 9.73 9.84 4483500 8.387
2009-06-22 9.93 10.26 9.93 9.99 4653300 8.515
2009-06-19 10 10 9.78 9.92 5146600 8.455
2009-06-18 9.88 9.94 9.7 9.77 2861900 8.327
2009-06-17 10.1 10.16 9.86 9.94 5093700 8.472
2009-06-16 10.04 10.26 9.8 10.16 8601000 8.66
2009-06-15 10.5 10.64 10.04 10.06 7937100 8.574
2009-06-12 10.4 10.56 10.32 10.46 6519100 8.915
2009-06-11 10.02 10.5 10.02 10.4 4141200 8.864
2009-06-10 10.02 10.62 10.02 10.56 4343400 9.001
2009-06-09 10.3 10.38 10 10.12 6440800 8.626
2009-06-08 10.58 10.58 10.12 10.2 5512700 8.694
2009-06-05 10.74 10.76 10.36 10.54 5259000 8.984
2009-06-04 10.5 10.88 10.32 10.58 7863900 9.018
2009-06-03 10.76 11.12 10.76 11.02 6905900 9.393
2009-06-02 11.08 11.22 10.44 10.64 6140000 9.069
2009-06-01 11.28 11.28 10.86 11.08 7144200 9.444
2009-05-29 10.82 11 10.56 10.86 5869800 9.256
2009-05-28 10.8 10.8 10.8 10.8 0 9.205
2009-05-27 10.6 11.04 10.4 10.8 8913100 9.205
2009-05-26 10.42 10.74 10.26 10.58 1497000 9.018
2009-05-25 10.5 10.78 10.4 10.62 2307900 9.052
2009-05-22 10.88 11.04 10.32 10.6 3545200 9.035
2009-05-21 11.3 11.3 10.8 10.92 4416800 9.307
2009-05-20 10.9 11.4 10.8 11.3 10959700 9.631
2009-05-19 10.16 10.5 10.04 10.48 4747900 8.932
2009-05-18 10.06 10.2 9.7 10.12 3232200 8.626
2009-05-15 10.48 10.48 10 10.24 3795100 8.728
2009-05-14 10.7 10.7 10 10.16 6108200 8.66
2009-05-13 10.94 10.94 10.66 10.8 5960600 9.205
2009-05-12 10.5 11.4 10.5 10.92 8746100 9.307
2009-05-11 10.18 11.02 10.1 10.8 14015300 9.205
2009-05-08 9.5 10.1 9.5 10.02 5745200 8.54
2009-05-07 10 10.2 9.7 9.89 10102600 8.43
2009-05-06 10 10.02 9.52 9.9 5094700 8.438
2009-05-05 9.93 10.16 9.9 10 5268700 8.523
2009-05-04 9.14 10 9.1 9.98 16413700 8.506
2009-05-01 9 9 9 9 0 7.671
2009-04-30 8.95 9.07 8.47 9 11644300 7.671
2009-04-29 8.42 8.89 8.34 8.81 11757600 7.509
2009-04-28 9 9 8.14 8.34 16019200 7.108
2009-04-27 8.9 8.9 8.37 8.42 16605500 7.177
2009-04-24 9.39 9.42 9 9.15 1905200 7.799
2009-04-23 8.83 9.39 8.83 9.33 4894800 7.952
2009-04-22 9.2 9.2 8.78 8.82 2993600 7.518
2009-04-21 8.87 9 8.67 8.86 5970100 7.552
2009-04-20 9.25 9.35 8.95 9.08 5249200 7.739
2009-04-17 9.45 9.75 9.22 9.25 5281200 7.884
2009-04-16 9.68 9.7 9.44 9.58 5001800 8.165
2009-04-15 9.88 9.88 9.43 9.64 8601600 8.216
2009-04-14 9.4 9.49 9.26 9.46 10029900 8.063
2009-04-13 9.26 9.26 9.26 9.26 0 7.893
2009-04-10 9.26 9.26 9.26 9.26 0 7.893
2009-04-09 9.16 9.36 9 9.26 4897100 7.893
2009-04-08 9.22 9.22 8.9 9.09 6020700 7.748
2009-04-07 9.4 9.4 9.07 9.29 4500000 7.918
2009-04-06 8.75 9.3 8.72 9.2 23375100 7.841
2009-04-03 8.16 8.72 8.06 8.71 20815600 7.424
2009-04-02 7.74 8.2 7.74 8.15 9490700 6.947
2009-04-01 7.55 7.84 7.55 7.67 12172900 6.537
2009-03-31 8.29 8.29 7.69 7.7 10992700 6.563
2009-03-30 8.55 8.55 8.14 8.22 7243300 7.006
2009-03-27 8.41 8.5 8.2 8.48 8071900 7.228
2009-03-26 8.25 8.45 8.2 8.37 8712200 7.134
2009-03-25 8.2 8.4 8.16 8.32 7580900 7.091
2009-03-24 8.42 8.5 8.19 8.44 6895100 7.194
2009-03-23 7.85 8.27 7.79 8.21 7371000 6.998
2009-03-20 7.8 7.81 7.7 7.72 2999000 6.58
2009-03-19 7.67 7.75 7.44 7.7 2281600 6.563
2009-03-18 7.65 7.7 7.4 7.6 2752200 6.478
2009-03-17 7.28 7.63 7.28 7.59 5497600 6.469
2009-03-16 7.42 7.5 7.1 7.41 6847700 6.316
2009-03-13 7.59 7.8 7.33 7.36 10378000 6.273
2009-03-12 7.4 7.46 7.18 7.44 9921300 6.341
2009-03-11 7.12 7.43 7 7.41 12365600 6.316
2009-03-10 6.9 7.1 6.9 7 5564200 5.966
2009-03-09 7.05 7.3 6.94 6.98 8625800 5.949
2009-03-06 7.7 7.7 7.11 7.11 10921200 6.06
2009-03-05 7.71 7.9 7.62 7.63 8109400 6.503
2009-03-04 7.81 7.94 7.67 7.88 5086300 6.716
2009-03-03 8.25 8.25 7.87 7.93 3687100 6.759
2009-03-02 8.28 8.28 7.99 8 2661100 6.819
2009-02-27 8.5 8.5 8.12 8.12 3206600 6.921
2009-02-26 8.45 8.45 8.24 8.41 4008400 7.168
2009-02-25 8.29 8.45 8.17 8.45 3780400 7.202
2009-02-24 8.4 8.43 8.1 8.12 3866800 6.921
2009-02-23 8.05 8.66 8.05 8.66 6104300 7.381
2009-02-20 8.03 8.14 7.96 8.1 2216300 6.904
2009-02-19 8.06 8.22 8.04 8.21 2702200 6.998
2009-02-18 8.2 8.37 8 8.15 3140500 6.947
2009-02-17 8.31 8.31 8.15 8.16 4362700 6.955
2009-02-16 8.68 8.68 8.41 8.48 1654700 7.228
2009-02-13 8.45 8.66 8.37 8.61 2075800 7.339
2009-02-12 8.42 8.55 8.4 8.45 1998700 7.202
2009-02-11 8.35 8.57 8.35 8.55 3113000 7.287
2009-02-10 8.52 8.7 8.34 8.55 3659600 7.287
2009-02-09 8.64 8.8 8.4 8.47 3052600 7.219
2009-02-06 8.48 8.65 8.38 8.5 4935700 7.245
2009-02-05 8.48 8.57 8.3 8.31 3480400 7.083
2009-02-04 8.58 8.74 8.15 8.44 5587100 7.194
2009-02-03 8.78 8.89 8.52 8.58 1978100 7.313
2009-02-02 9 9 8.51 8.64 3536000 7.364
2009-01-30 8.6 9.14 8.6 9.14 4671100 7.79
2009-01-29 9.28 9.28 8.62 8.85 4472800 7.543
2009-01-28 8.46 8.46 8.46 8.46 0 7.211
2009-01-27 8.5 8.5 8.5 8.5 0 7.245
2009-01-26 8.46 8.46 8.46 8.46 0 7.211
2009-01-23 8.67 8.68 8.32 8.5 1483500 7.245
2009-01-22 8.49 8.9 8.49 8.67 3383500 7.39
2009-01-21 8.2 8.61 8.1 8.49 6964300 7.236
2009-01-20 8 8.55 8 8.34 2964000 7.108
2009-01-19 8.61 8.61 8.1 8.24 1347700 7.023
2009-01-16 8.38 8.61 8.27 8.27 3055800 7.049
2009-01-15 8.2 8.45 8 8.38 3004100 7.143
2009-01-14 8.8 8.87 8.58 8.59 3936000 7.322
2009-01-13 8.84 8.84 8.55 8.55 8740700 7.287
2009-01-12 8.81 8.88 8.52 8.78 3261400 7.483
2009-01-09 9.1 9.1 8.8 8.9 9175800 7.586
2009-01-08 10 10 8.97 8.97 12377800 7.645
2009-01-07 10.2 10.26 9.7 9.71 10901800 8.276
2009-01-06 9.35 9.72 9.27 9.69 5731500 8.259
2009-01-05 9.06 9.24 8.82 9.24 5253500 7.876
2009-01-02 9 9 8.7 8.91 3069600 7.594
2009-01-01 8.72 8.72 8.72 8.72 0 7.432
2008-12-31 8.55 8.9 8.55 8.72 2309500 7.432
2008-12-30 8.5 8.79 8.25 8.53 2482700 7.27
2008-12-29 8.5 8.65 8.25 8.6 2082000 7.33
2008-12-26 8.66 8.66 8.66 8.66 0 7.381
2008-12-25 8.66 8.66 8.66 8.66 0 7.381
2008-12-24 8.38 8.78 8.24 8.66 2290000 7.381
2008-12-23 8.22 8.48 8.15 8.33 2926000 7.1
2008-12-22 8.83 9 8.32 8.49 6607900 7.236
2008-12-19 8.31 8.98 8.3 8.83 9153600 7.526
2008-12-18 8.1 8.49 8.1 8.38 6198700 7.143
2008-12-17 8.58 8.6 8.11 8.32 4144600 7.091
2008-12-16 8.58 8.6 8 8.37 3482000 7.134
2008-12-15 8.56 8.58 8.3 8.49 3602900 7.236
2008-12-12 8.36 8.36 7.82 8.2 5542300 6.989
2008-12-11 8.6 8.62 8.15 8.44 4492000 7.194
2008-12-10 8.18 8.45 8.07 8.45 6992500 7.202
2008-12-09 8.01 8.19 7.9 8.09 3532400 6.895
2008-12-08 8.3 8.51 7.89 8.24 6685300 7.023
2008-12-05 7.65 7.84 7.63 7.74 3194300 6.597
2008-12-04 7.6 7.77 7.46 7.56 3394800 6.444
2008-12-03 7.69 7.9 7.63 7.63 1963200 6.503
2008-12-02 7.45 7.65 7.43 7.62 3288400 6.495
2008-12-01 7.5 7.95 7.45 7.9 5111600 6.733
2008-11-28 7.45 7.84 7.45 7.52 3502000 6.41
2008-11-27 7.87 7.98 7.5 7.62 2694300 6.495
2008-11-26 7.66 7.79 7.45 7.67 2835400 6.537
2008-11-25 7.5 7.75 7.5 7.55 3662500 6.435
2008-11-24 7.49 7.49 7.22 7.4 2672100 6.307
2008-11-21 7.01 7.66 7.01 7.45 5875100 6.35
2008-11-20 7.23 7.5 6.97 7.31 10697500 6.231
2008-11-19 7.86 7.9 7.63 7.85 3523600 6.691
2008-11-18 8.02 8.05 7.49 7.72 3307100 6.58
2008-11-17 8.17 8.18 7.77 8.08 2642000 6.887
2008-11-14 8.07 8.07 7.91 8.01 5363800 6.827
2008-11-13 7.85 8.01 7.62 7.73 7001500 6.589
2008-11-12 8.1 8.3 8 8.03 4526200 6.844
2008-11-11 8.1 8.5 8 8 5481400 6.819
2008-11-10 8.5 8.6 8.01 8.1 5461000 6.904
2008-11-07 8 8.22 7.98 8.22 10989200 7.006
2008-11-06 8.8 8.8 7.85 8.08 15680200 6.887
2008-11-05 9.8 9.8 9.2 9.43 6826400 8.037
2008-11-04 9.4 9.9 9.2 9.55 4264900 8.14
2008-11-03 9.32 9.86 9.18 9.7 4303400 8.268
2008-10-31 9.65 9.74 9.01 9.33 6734700 7.952
2008-10-30 8.8 9.87 8.6 9.87 9715800 8.413
2008-10-29 9.6 9.6 8.5 8.8 7487800 7.501
2008-10-28 7.2 9.2 7.03 9.2 14290900 7.841
2008-10-27 8.8 9.22 7.07 7.07 7874900 6.026
2008-10-24 9.75 9.75 8.77 8.78 6380400 7.483
2008-10-23 9.2 10 9.2 9.75 6095100 8.31
2008-10-22 10.16 10.16 9.5 9.64 3282600 8.216
2008-10-21 10.12 10.26 9.84 9.99 4018100 8.515
2008-10-20 9.94 10.38 9.8 10.2 6295300 8.694
2008-10-17 10.2 10.24 9.8 9.9 4884800 8.438
2008-10-16 10.64 10.64 9.97 10.18 5469000 8.677
2008-10-15 10.8 11.04 10.6 10.94 5600800 9.325
2008-10-14 10.86 11.5 10.8 11.02 6305200 9.393
2008-10-13 9.7 11.04 9.7 10.6 11766200 9.035
2008-10-10 10.22 10.22 9.8 9.9 10747600 8.438
2008-10-09 10.7 11.4 10.62 10.72 6713400 9.137
2008-10-08 11.3 12 10.8 10.9 11956900 9.29
2008-10-07 11.66 11.66 11.66 11.66 0 9.938
2008-10-06 11.88 12.14 11.2 11.3 7161100 9.631
2008-10-03 12.6 12.8 12.02 12.18 14202300 10.381
2008-10-02 12.6 13.12 12.6 12.98 6387300 11.063
2008-10-01 13.1 13.1 13.1 13.1 0 11.166
2008-09-30 12.36 13.28 12.36 13.1 12820800 11.166
2008-09-29 13.28 13.28 12.82 12.98 4936600 11.063
2008-09-26 13.12 13.32 12.9 13.06 4866500 11.131
2008-09-25 12.8 13.32 12.8 13.32 4687400 11.353
2008-09-24 13.08 13.22 12.96 13.1 4905900 11.166
2008-09-23 12.8 13.18 12.8 12.84 8243600 10.944
2008-09-22 13.6 13.6 13.02 13.2 8212100 11.251
2008-09-19 13.26 13.56 12.84 13.56 19827200 11.558
2008-09-18 13.4 13.44 12.8 13.18 20333300 11.234
2008-09-17 14.32 14.48 13.64 13.64 25385300 11.626
2008-09-16 15.3 15.3 14.2 14.26 24321600 12.154
2008-09-15 14.76 14.76 14.76 14.76 0 12.58
2008-09-12 14.84 15.1 14.62 14.76 4826400 12.58
2008-09-11 15.18 15.2 14.7 14.8 12522000 12.615
2008-09-10 14.7 15.2 14.6 14.8 13097000 12.615
2008-09-09 14.5 14.78 14.28 14.7 5096300 12.529
2008-09-08 14.2 14.58 14.2 14.56 6286900 12.41
2008-09-05 13.92 14.4 13.86 14.14 3887000 12.052
2008-09-04 14.8 14.88 14.22 14.22 6644600 12.12
2008-09-03 14.8 15.08 14.7 14.74 13360700 12.563
2008-09-02 14.4 14.7 14 14.66 10494900 12.495
2008-09-01 14.56 14.56 14.04 14.16 7418300 12.069
2008-08-29 14.66 15 14.52 14.56 5727600 12.41
2008-08-28 14.74 14.9 14.4 14.52 4685000 12.376
2008-08-27 14.7 14.9 14.48 14.66 2959000 12.495
2008-08-26 14.74 14.98 14.62 14.68 3962600 12.512
2008-08-25 14.5 15 14.5 14.88 7577200 12.683
2008-08-22 14.07 14.07 14.07 14.07 0 11.992
2008-08-21 14.4 14.4 13.98 14.14 3233000 12.052
2008-08-20 14.2 14.48 14 14.4 4409900 12.274
2008-08-19 14.3 14.48 13.9 14.06 4718100 11.984
2008-08-18 14.2 14.48 14.18 14.3 5397600 12.188
2008-08-15 14.6 14.9 14.52 14.56 4294800 12.41
2008-08-14 14.63 14.63 14.63 14.63 0 12.47
2008-08-13 14.94 14.94 14.94 14.94 0 12.734
2008-08-12 14.32 15.2 14.06 15.04 21432300 12.819
2008-08-11 14.27 14.27 14.27 14.27 0 12.163
2008-08-08 13.9 14.2 13.88 14.02 8144900 11.95
2008-08-07 14.2 14.26 13.88 14.16 19462300 12.069
2008-08-06 14.74 14.74 14.74 14.74 0 12.563
2008-08-05 14.79 14.79 14.79 14.79 0 12.606
2008-08-04 14.92 14.96 14.6 14.68 4510400 12.512
2008-08-01 14.83 14.83 14.83 14.83 0 12.64
2008-07-31 14.87 14.87 14.87 14.87 0 12.674
2008-07-30 15.25 15.25 15.25 15.25 0 12.998
2008-07-29 14.92 14.98 14.6 14.98 11869100 12.768
2008-07-28 15.9 15.92 15.04 15.28 4179900 13.024
2008-07-25 15.5 15.7 15.3 15.5 8440400 13.211
2008-07-24 16.1 16.4 15.82 15.84 15407400 13.501
2008-07-23 15.2 15.78 15.18 15.64 15383000 13.33
2008-07-22 15.2 15.2 14.52 14.72 7118400 12.546
2008-07-21 15.2 15.6 15.14 15.2 5881500 12.955
2008-07-18 14.8 15.22 14.7 15.14 17254800 12.904
2008-07-17 14.5 14.68 14.34 14.68 9412900 12.512
2008-07-16 13.98 14.42 13.84 14.04 8615400 11.967
2008-07-15 13.98 14.02 13.52 13.8 9235900 11.762
2008-07-14 14.24 14.44 14.04 14.22 5040500 12.12
2008-07-11 14.24 14.8 14.12 14.5 2953200 12.359
2008-07-10 14.5 14.78 14.34 14.46 2925300 12.325
2008-07-09 14.18 14.92 14.18 14.52 18520100 12.376
2008-07-08 14.02 14.08 13.64 13.84 6233000 11.796
2008-07-07 13.64 14.2 13.64 14.2 7241000 12.103
2008-07-04 13.6 14 13.4 13.98 8059400 11.916
2008-07-03 13.7 14.04 13.56 13.84 7252100 11.796
2008-07-02 15.08 15.2 13.7 13.98 25542700 11.916
2008-07-01 14.79 14.79 14.79 14.79 0 12.606
2008-06-30 15.14 15.14 14.68 14.86 5192100 12.666
2008-06-27 14.62 14.92 14.42 14.78 12091000 12.597
2008-06-26 15.36 15.48 15.02 15.04 7968000 12.819
2008-06-25 15.36 15.7 15.1 15.3 3948200 13.041
2008-06-24 15.26 15.5 15.26 15.36 4695000 13.092
2008-06-23 15.58 15.7 15.3 15.58 5103900 13.279
2008-06-20 15.38 15.74 15.3 15.38 9039600 13.109
2008-06-19 15 15.26 15 15.1 6093800 12.87
2008-06-18 15.2 15.46 15.12 15.36 4011200 13.092
2008-06-17 15.42 15.5 15.2 15.38 5947300 13.109
2008-06-16 15.2 15.78 15.2 15.6 5533000 13.296
2008-06-13 15.56 15.56 15.2 15.28 5232700 13.024
2008-06-12 15.24 15.66 15.12 15.56 11116700 13.262
2008-06-11 15.42 15.98 15.42 15.66 10302700 13.348
2008-06-10 15.82 15.84 15.02 15.44 19663600 13.16
2008-06-09 16.26 16.26 16.26 16.26 0 13.859
2008-06-06 16.86 16.86 16.24 16.26 12352400 13.859
2008-06-05 16.82 17 16.48 16.8 8229400 14.319
2008-06-04 16.7 17.2 16.52 16.82 17319100 14.336
2008-06-03 16.94 16.94 16.26 16.42 10621000 13.995
2008-06-02 16.2 17 16.2 16.82 19129000 14.336
2008-05-30 16.3 16.6 16.14 16.4 26455300 13.978
2008-05-29 15.62 16.1 15.54 15.92 13619400 13.569
2008-05-28 15.34 15.5 15.2 15.5 13257000 13.211
2008-05-27 15.02 15.32 15 15.04 11890000 12.819
2008-05-26 15.38 15.38 14.9 14.92 10146400 12.717
2008-05-23 15.18 15.46 15.1 15.2 10575300 12.955
2008-05-22 15.5 15.5 15.02 15.14 12396500 12.904
2008-05-21 15.84 15.84 15.32 15.5 14762500 13.211
2008-05-20 16.12 16.42 15.76 15.78 10349300 13.45
2008-05-19 16.6 16.6 16.12 16.2 7466100 13.808
2008-05-16 16.72 16.84 16.44 16.54 11936200 14.098
2008-05-15 16.08 16.8 16.08 16.66 12096600 14.2
2008-05-14 15.7 16.06 15.56 16.02 7543400 13.654
2008-05-13 16 16 15.62 15.78 10541600 13.45
2008-05-12 15.89 15.89 15.89 15.89 0 13.544
2008-05-09 16.1 16.3 15.4 15.54 14434600 13.245
2008-05-08 16.4 16.4 16 16.2 6152600 13.808
2008-05-07 17 17 16 16.2 12135500 13.808
2008-05-06 17 17 16.58 16.84 6283100 14.353
2008-05-05 17 17.2 17 17.08 6654400 14.558
2008-05-02 16.52 17 16.52 16.98 16747100 14.473
2008-05-01 16.26 16.26 16.26 16.26 0 13.859
2008-04-30 16.48 16.52 16.24 16.26 9904800 13.859
2008-04-29 16.1 16.48 16.1 16.3 9563700 13.893
2008-04-28 16.88 16.88 16.52 16.78 9764800 13.799
2008-04-25 16.1 16.94 15.94 16.56 25467500 13.618
2008-04-24 15.86 16.14 15.74 15.8 8478000 12.993
2008-04-23 15.7 15.86 15.6 15.82 8486000 13.01
2008-04-22 15.98 15.98 15.6 15.86 4704600 13.043
2008-04-21 15.8 15.86 15.64 15.7 5196300 12.911
2008-04-18 15.22 15.6 15.22 15.42 6256200 12.681
2008-04-17 15.5 15.6 15.3 15.32 9987900 12.599
2008-04-16 15.74 16 15.4 15.44 7241700 12.697
2008-04-15 15.74 16.12 15.58 15.7 10916400 12.911
2008-04-14 15.8 15.8 15.5 15.52 7967500 12.763
2008-04-11 15.44 16.1 15.44 15.98 10483000 13.141
2008-04-10 15.4 15.5 15.12 15.38 23023900 12.648
2008-04-09 16 16.04 15.7 15.78 10822900 12.977
2008-04-08 16.3 16.34 15.9 16 6765500 13.158
2008-04-07 16.38 16.46 16.14 16.36 7142800 13.454
2008-04-04 16.12 16.12 16.12 16.12 0 13.257
2008-04-03 16.04 16.28 16 16.12 4460200 13.257
2008-04-02 16.46 16.46 15.94 16.3 23624700 13.405
2008-04-01 15.96 15.96 15.44 15.58 9957500 12.812
2008-03-31 15.02 15.38 14.98 15.26 7545400 12.549
2008-03-28 14.94 15.16 14.9 15.08 8830000 12.401
2008-03-27 15.54 15.6 14.9 14.92 10819600 12.27
2008-03-26 15.56 15.6 15.14 15.5 6392200 12.747
2008-03-25 15.2 15.56 15.06 15.48 10672000 12.73
2008-03-24 14.98 14.98 14.98 14.98 0 12.319
2008-03-21 14.98 14.98 14.98 14.98 0 12.319
2008-03-20 14.38 15.18 14.24 14.98 8724000 12.319
2008-03-19 14.6 14.8 14.56 14.7 8486600 12.089
2008-03-18 14.56 14.58 13.82 14.18 9352300 11.661
2008-03-17 14.5 14.7 14.14 14.18 11612700 11.661
2008-03-14 15.04 15.16 14.8 14.82 7790100 12.187
2008-03-13 15.26 15.26 14.66 14.98 19673700 12.319
2008-03-12 16 16.2 15.66 15.7 10888500 12.911
2008-03-11 15.3 15.72 15.3 15.54 7137200 12.78
2008-03-10 15.3 15.54 15.24 15.46 9090500 12.714
2008-03-07 15.48 15.62 15.24 15.56 16915800 12.796
2008-03-06 16.5 16.68 15.8 15.88 26010700 13.059
2008-03-05 16.3 17.02 16.1 16.32 27030400 13.421
2008-03-04 15.88 16.26 15.88 16.22 11207000 13.339
2008-03-03 15.92 16.22 15.72 15.9 8468200 13.076
2008-02-29 16.38 16.38 16.02 16.24 5856300 13.355
2008-02-28 16.56 16.64 16.3 16.58 8320500 13.635
2008-02-27 15.98 16.8 15.92 16.66 11274500 13.701
2008-02-26 16.1 16.14 15.64 15.94 6741800 13.108
2008-02-25 16.1 16.1 15.66 15.92 6982000 13.092
2008-02-22 15.92 15.98 15.52 15.78 13455500 12.977
2008-02-21 16.7 16.88 16.02 16.18 11028900 13.306
2008-02-20 17 17.02 16.3 16.54 9170900 13.602
2008-02-19 16.9 17.16 16.88 17 3511900 13.98
2008-02-18 16.9 17 16.74 16.76 4082500 13.783
2008-02-15 16.72 16.92 16.58 16.9 4675500 13.898
2008-02-14 16.9 17.02 16.52 16.76 15407700 13.783
2008-02-13 17.04 17.16 16.66 16.68 12261800 13.717
2008-02-12 17.28 17.38 17.18 17.2 3364600 14.145
2008-02-11 17.46 17.68 17 17.02 5973200 13.997
2008-02-08 17.22 17.22 17.22 17.22 0 14.161
2008-02-07 17.22 17.22 17.22 17.22 0 14.161
2008-02-06 17.78 17.78 17.2 17.22 6362700 14.161
2008-02-05 18 18 17.74 17.76 3695600 14.605
2008-02-04 17.62 17.9 17.62 17.82 6894700 14.655
2008-02-01 17.6 17.6 17.26 17.44 7861800 14.342
2008-01-31 17.6 17.82 17.26 17.34 4868300 14.26
2008-01-30 17.88 17.9 17.5 17.52 5589700 14.408
2008-01-29 17.86 18.06 17.5 17.6 6977600 14.474
2008-01-28 18.3 18.3 17.44 17.5 5297800 14.391
2008-01-25 18 18.32 17.98 18.02 5539500 14.819
2008-01-24 17.8 18.5 17.22 17.5 10200600 14.391
2008-01-23 17.7 17.96 17.5 17.88 13845800 14.704
2008-01-22 17.6 17.7 16.7 17 15876400 13.98
2008-01-21 18.22 18.44 18 18.1 7099900 14.885
2008-01-18 18.46 18.9 18 18.76 6829700 15.428
2008-01-17 18.7 19.1 18.32 18.64 7477500 15.329
2008-01-16 19.4 19.42 18.4 18.64 13270700 15.329
2008-01-15 20.2 20.25 19.62 19.64 5846700 16.151
2008-01-14 20.05 20.2 19.94 20.15 8743400 16.571
2008-01-11 19.9 20.5 19.88 19.96 11917000 16.414
2008-01-10 19.7 20 19.64 19.74 7058000 16.233
2008-01-09 19.98 20.2 19.84 20.1 6741900 16.53
2008-01-08 20.3 20.35 19.94 20.3 8634500 16.694
2008-01-07 19.8 20.15 19.64 20 11506800 16.447
2008-01-04 19.68 20.15 19.68 19.98 8145600 16.431
2008-01-03 20 20.3 19.66 19.68 7999700 16.184
2008-01-02 20.5 20.5 19.98 20.3 3091300 16.694
2008-01-01 20.35 20.35 20.35 20.35 0 16.735
2007-12-31 19.96 20.45 19.96 20.35 3375900 16.735
2007-12-28 20.2 20.3 19.92 20 7828700 16.447
2007-12-27 20.5 20.5 20 20.2 2982100 16.612
2007-12-26 20.15 20.15 20.15 20.15 0 16.571
2007-12-25 20.15 20.15 20.15 20.15 0 16.571
2007-12-24 20.15 20.6 20.1 20.15 4898500 16.571
2007-12-21 19.8 20.2 19.8 20.15 4451400 16.571
2007-12-20 19.7 19.96 19.6 19.7 3479700 16.201
2007-12-19 19.9 19.9 19.5 19.7 2868800 16.201
2007-12-18 19.3 20 19.3 19.9 4894900 16.365
2007-12-17 20 20.25 19.54 19.72 6302400 16.217
2007-12-14 20 20.3 19.82 20.2 4530900 16.612
2007-12-13 20.35 20.45 20 20.05 6019300 16.488
2007-12-12 20.3 20.5 20.2 20.35 4658200 16.735
2007-12-11 20.35 20.6 20 20.2 4863100 16.612
2007-12-10 20.2 20.8 20.1 20.4 6792900 16.776
2007-12-07 20.8 20.8 19.96 20.15 7144500 16.571
2007-12-06 20.6 20.95 20.15 20.4 6291000 16.776
2007-12-05 19.88 20.75 19.88 20.7 7733600 17.023
2007-12-04 20.2 20.4 20.15 20.2 5876400 16.612
2007-12-03 20.85 20.85 20.1 20.45 8174100 16.817
2007-11-30 20.4 20.5 20 20.45 8973300 16.817
2007-11-29 20.1 20.6 19.92 20 15202900 16.447
2007-11-28 19.3 20 18.82 19.62 8958100 16.135
2007-11-27 18.46 19.2 18.46 19.02 5370200 15.641
2007-11-26 18.8 19.2 18.8 19.02 6016100 15.641
2007-11-23 18.5 18.76 18.4 18.68 3930700 15.362
2007-11-22 18.02 18.62 18.02 18.38 5452600 15.115
2007-11-21 18.36 18.38 18.02 18.22 9317900 14.983
2007-11-20 18.26 18.6 18.02 18.46 9005800 15.181
2007-11-19 18.92 18.94 17.98 18.78 14781400 15.444
2007-11-16 19.08 19.4 18.76 18.86 17791200 15.51
2007-11-15 20.2 20.2 19.42 19.44 7442800 15.987
2007-11-14 20 20.1 19.78 19.8 18769800 16.283
2007-11-13 19.8 19.84 19.04 19.4 11099200 15.954
2007-11-12 20 20.1 19.42 19.68 12806300 16.184
2007-11-09 20.35 20.65 20.1 20.35 9870200 16.735
2007-11-08 20.5 20.9 20 20.4 13017100 16.776
2007-11-07 21.8 21.8 20.5 21 10015200 17.27
2007-11-06 21.45 21.7 20.8 21.1 7719600 17.352
2007-11-05 22.3 22.4 21.3 21.35 7053000 17.557
2007-11-02 22.5 22.8 21.8 22.3 7484500 18.339
2007-11-01 23.35 23.35 22.75 22.85 3834100 18.791
2007-10-31 23.3 23.4 22.8 22.85 5243700 18.791
2007-10-30 22.8 23.4 22.75 23.1 4985000 18.997
2007-10-29 23.2 24 22.55 22.55 6869100 18.544
2007-10-26 23.35 23.4 22.8 23.1 6376900 18.997
2007-10-25 23.3 23.35 22.6 22.75 7536800 18.709
2007-10-24 23.15 23.5 22.05 22.65 6132300 18.627
2007-10-23 22.2 22.8 22.1 22.45 6897900 18.462
2007-10-22 22.5 22.5 21.1 21.8 7700300 17.928
2007-10-19 22.75 22.75 22.75 22.75 0 18.709
2007-10-18 23.5 23.5 22.65 22.75 9904400 18.709
2007-10-17 22.7 22.75 22.1 22.65 8010500 18.627
2007-10-16 22.3 23 21.9 22.3 19521100 18.339
2007-10-15 21.9 22.15 21.5 21.7 7522600 17.845
2007-10-12 21.65 22 21.25 22 13089000 18.092
2007-10-11 21.55 22.05 21.55 21.75 9723000 17.886
2007-10-10 22.5 22.7 21.05 21.45 19418600 17.64
2007-10-09 20.85 21.9 20.6 21.85 14916100 17.969
2007-10-08 21.25 21.6 20.1 20.55 9166900 16.9
2007-10-05 20.75 20.75 20.2 20.75 10682900 17.064
2007-10-04 20.1 21.4 20.1 20.5 10449200 16.858
2007-10-03 21.3 22.35 20.4 20.75 16208400 17.064
2007-10-02 21.85 21.9 21.4 21.5 8694200 17.681
2007-10-01 21.25 21.25 21.25 21.25 0 17.475
2007-09-28 21.75 21.75 21.2 21.25 5704100 17.475
2007-09-27 21.15 21.45 21.05 21.15 9570700 17.393
2007-09-26 21.65 21.65 21.65 21.65 0 17.804
2007-09-25 21.5 21.75 20.7 21.65 21016600 17.804
2007-09-24 22.7 22.7 22.7 22.7 0 18.668
2007-09-21 20.7 23.05 20.5 22.7 29028700 18.668
2007-09-20 20.45 20.75 20.05 20.45 19258500 16.817
2007-09-19 20.2 20.25 19.9 20 7874800 16.447
2007-09-18 20 20.05 19.68 19.8 2427000 16.283
2007-09-17 20.2 20.25 19.9 19.92 3989200 16.381
2007-09-14 20 20.3 19.88 20.3 7346600 16.694
2007-09-13 20.15 20.15 19.48 19.76 5422600 16.25
2007-09-12 19.56 19.92 19.44 19.74 6579300 16.233
2007-09-11 19.5 19.76 19.32 19.46 6539600 16.003
2007-09-10 19.72 19.76 19.48 19.62 7812500 16.135
2007-09-07 20.15 20.45 19.6 19.84 16576000 16.316
2007-09-06 20 20.2 19.8 20.15 6991000 16.571
2007-09-05 20.4 20.7 20 20.15 6350900 16.571
2007-09-04 20.6 20.7 20.35 20.35 4078500 16.735
2007-09-03 20.55 20.75 20.1 20.6 4545000 16.941
2007-08-31 20.1 20.75 19.92 20.45 10819000 16.817
2007-08-30 20.3 20.45 19.62 20 11038100 16.447
2007-08-29 21.4 21.4 20.15 20.25 7533000 16.653
2007-08-28 21.4 21.5 20.75 21.3 4816500 17.516
2007-08-27 21.15 21.5 21 21.5 3923100 17.681
2007-08-24 20.75 21.05 20.5 20.85 3456100 17.146
2007-08-23 21.45 21.45 20.7 20.8 14837600 17.105
2007-08-22 20.55 20.55 19.98 20.5 4904500 16.858
2007-08-21 20.2 21 19.9 19.92 11925000 16.381
2007-08-20 19.7 20.2 19.66 19.88 9343100 16.349
2007-08-17 19.96 20.05 18.5 19.7 20318000 16.201
2007-08-16 20.3 20.3 19.44 19.6 14177900 16.118
2007-08-15 20.8 20.95 20 20.4 15242700 16.776
2007-08-14 20.65 20.9 20.55 20.8 15271200 17.105
2007-08-13 20.9 21.05 20.35 20.75 8477200 17.064
2007-08-10 20.9 21 20.15 20.6 12526700 16.941
2007-08-09 22.15 22.15 21.4 21.5 12171200 17.681
2007-08-08 21.35 22.2 21.2 21.9 18423900 18.01
2007-08-07 21.05 21.85 21 21.15 23944500 17.393
2007-08-06 20.25 20.85 20.1 20.55 8531100 16.9
2007-08-03 21 21 20.25 20.35 4281100 16.735
2007-08-02 20.4 20.8 19.96 20.5 5161700 16.858
2007-08-01 20.6 20.6 19.94 20.2 9227200 16.612
2007-07-31 21 21.05 20.25 20.65 5710000 16.982
2007-07-30 20.6 20.95 20.45 20.75 7249800 17.064
2007-07-27 20.8 21.2 20.5 20.75 14017100 17.064
2007-07-26 20.5 21.25 20.4 20.95 32516300 17.229
2007-07-25 19.9 20.3 19.8 20.1 15590100 16.53
2007-07-24 19.28 19.78 19.28 19.74 9898700 16.233
2007-07-23 19.34 19.34 19.22 19.28 3638800 15.855
2007-07-20 19.3 19.38 19.16 19.22 5189800 15.806
2007-07-19 19.4 19.4 19.2 19.26 3815000 15.839
2007-07-18 19.34 19.34 19.06 19.12 7870300 15.724
2007-07-17 19.08 19.3 19.08 19.12 5831700 15.724
2007-07-16 19.26 19.36 19.12 19.22 3806400 15.806
2007-07-13 19.26 19.3 19.06 19.12 5519900 15.724
2007-07-12 19.2 19.32 19.06 19.1 9319000 15.707
2007-07-11 19.42 19.42 19.18 19.18 7623200 15.773
2007-07-10 19.4 19.48 19.3 19.4 7011100 15.954
2007-07-09 19.7 19.7 19.28 19.46 11900000 16.003
2007-07-06 19.32 19.7 19.22 19.7 6157000 16.201
2007-07-05 19.3 19.7 19.3 19.48 4330700 16.02
2007-07-04 19.3 19.4 19.1 19.3 5878600 15.872
2007-07-03 19.26 19.46 19.08 19.2 10460400 15.789
2007-07-02 19.46 19.46 19.46 19.46 0 16.003
2007-06-29 19.46 19.5 19.26 19.46 9618200 16.003
2007-06-28 19.22 19.5 19.22 19.46 6273800 16.003
2007-06-27 19.3 19.54 19.1 19.54 5850600 16.069
2007-06-26 19.44 19.76 19.44 19.64 4023900 16.151
2007-06-25 19.7 19.7 19.46 19.66 3098400 16.168
2007-06-22 19.8 19.8 19.52 19.58 4917700 16.102
2007-06-21 19.46 19.86 19.46 19.8 6156000 16.283
2007-06-20 20.05 20.15 19.6 19.76 13006100 16.25
2007-06-19 20.05 20.05 20.05 20.05 0 16.488
2007-06-18 19.92 20.1 19.92 20.05 5294900 16.488
2007-06-15 20 20.25 19.98 19.98 6064100 16.431
2007-06-14 20.3 20.3 19.9 20.15 4768100 16.571
2007-06-13 19.6 20 19.6 19.9 3763800 16.365
2007-06-12 20 20 19.54 19.94 4128400 16.398
2007-06-11 20.2 20.25 19.9 19.96 1848800 16.414
2007-06-08 20.1 20.2 19.82 19.84 15224200 16.316
2007-06-07 20.25 20.25 19.94 20.25 7168500 16.653
2007-06-06 20.45 20.7 20.15 20.35 3141200 16.735
2007-06-05 20.35 20.7 19.94 20.4 3833000 16.776
2007-06-04 20.1 20.55 20.05 20.3 1901200 16.694
2007-06-01 20.45 20.8 20.1 20.15 10001600 16.571
2007-05-31 20.35 20.9 20.1 20.85 18298700 17.146
2007-05-30 20.15 20.4 20 20.4 10377600 16.776
2007-05-29 20 20.25 19.76 20.15 2194700 16.571
2007-05-28 20 20.25 19.76 20 4935900 16.447
2007-05-25 19.84 20.2 19.6 20.2 4992800 16.612
2007-05-24 19.8 19.8 19.8 19.8 0 16.283
2007-05-23 20 20 19.78 19.8 3560300 16.283
2007-05-22 19.94 20 19.86 19.94 7106500 16.398
2007-05-21 20 20.25 19.94 20 4886700 16.447
2007-05-18 20 20.05 19.9 20 3644500 16.447
2007-05-17 20.25 20.25 20 20 2977000 16.447
2007-05-16 20.3 20.35 20.05 20.1 3368500 16.53
2007-05-15 19.8 20.2 19.8 20 8535900 16.447
2007-05-14 19.56 19.9 19.56 19.62 6288800 16.135
2007-05-11 19.88 19.88 19.52 19.58 7472300 16.102
2007-05-10 20 20.1 19.9 19.9 3404100 16.365
2007-05-09 19.84 20.05 19.8 19.98 5607600 16.431
2007-05-08 20.15 20.25 19.84 19.9 5553000 16.365
2007-05-07 20.2 20.3 19.9 20.15 5179000 16.571
2007-05-04 20.3 20.4 20 20.15 2423000 16.571
2007-05-03 20.45 20.5 20.05 20.3 2282900 16.694
2007-05-02 20 20.4 20 20.25 1995300 16.653
2007-05-01 20.5 20.5 20.5 20.5 0 16.858
2007-04-30 20.45 20.55 20.1 20.5 2310000 16.858
2007-04-27 20.5 20.75 20.35 20.5 3528200 16.858
2007-04-26 20.55 20.9 20.55 20.65 2889600 16.982
2007-04-25 20.2 20.75 20 20.6 1322500 16.941
2007-04-24 20.5 20.9 20.4 20.5 1273500 16.858
2007-04-23 20.9 21 20.35 20.45 2502500 16.817
2007-04-20 20.2 20.65 20.1 20.5 1658200 16.858
2007-04-19 20.8 20.8 20.15 20.2 4352000 16.612
2007-04-18 20.9 20.9 20.55 20.8 3580600 17.105
2007-04-17 20.6 20.8 20.4 20.55 3466900 16.9
2007-04-16 20.9 21 20.5 20.65 3198900 16.982
2007-04-13 20.85 20.9 20.5 20.55 2390500 16.9
2007-04-12 20.5 21 20.5 20.75 3186800 17.064
2007-04-11 21.1 21.1 20.45 20.7 4818700 17.023
2007-04-10 21.5 21.5 20.7 20.75 7667600 17.064
2007-04-09 20.4 20.4 20.4 20.4 0 16.776
2007-04-06 20.4 20.4 20.4 20.4 0 16.776
2007-04-05 20.4 20.4 20.4 20.4 0 16.776
2007-04-04 20.45 20.65 20.25 20.4 6440500 16.776
2007-04-03 19.96 20.2 19.82 20 6565100 16.447
2007-04-02 19.88 20.25 19.34 19.62 5798000 16.135
2007-03-30 19.9 20 19.64 19.7 4231000 16.201
2007-03-29 19.78 20.25 19.68 19.86 6487100 16.332
2007-03-28 20.2 20.3 19.52 19.78 4894800 16.266
2007-03-27 20.2 20.35 20 20.2 3393300 16.612
2007-03-26 20.1 20.45 20.05 20.4 1847600 16.776
2007-03-23 19.64 20.5 19.64 20.4 3936000 16.776
2007-03-22 19.5 20.3 19.5 20 7695300 16.447
2007-03-21 19.2 19.68 19.2 19.4 3547800 15.954
2007-03-20 19.18 19.58 19.18 19.26 5159800 15.839
2007-03-19 18.76 19.2 18.76 19.14 3710600 15.74
2007-03-16 19.1 19.3 18.84 18.92 4851000 15.559
2007-03-15 19.3 19.44 19.18 19.22 4804300 15.806
2007-03-14 18.8 19.3 18.8 19.14 5612200 15.74
2007-03-13 19.56 19.72 19.5 19.62 7203100 16.135
2007-03-12 19.6 19.64 19.44 19.56 6756500 16.085
2007-03-09 19.1 19.72 19.1 19.38 15733400 15.937
2007-03-08 19.02 19.9 19 19.5 12571000 16.036
2007-03-07 19.26 19.6 18.88 19.2 12444500 15.789
2007-03-06 18.48 19 18.48 18.86 11865000 15.51
2007-03-05 18.88 19.1 18.4 18.42 12423000 15.148
2007-03-02 19.38 19.52 19.22 19.3 8831000 15.872
2007-03-01 19.48 19.6 19.24 19.4 6370900 15.954
2007-02-28 19.4 19.6 19.16 19.48 13948700 16.02
2007-02-27 20.75 20.75 19.94 20 10599300 16.447
2007-02-26 20.75 21.1 20.5 20.65 5540000 16.982
2007-02-23 21.65 21.65 20.95 21.2 4698100 17.434
2007-02-22 21.75 21.75 21.4 21.7 4277600 17.845
2007-02-21 21.4 21.65 21.1 21.4 3419100 17.599
2007-02-20 21.4 21.4 21.4 21.4 0 17.599
2007-02-19 21.4 21.4 21.4 21.4 0 17.599
2007-02-16 21.55 21.75 21.2 21.4 2069400 17.599
2007-02-15 21.85 21.85 21.4 21.5 3049900 17.681
2007-02-14 21.5 21.8 21.3 21.4 2873000 17.599
2007-02-13 21.8 21.95 21.15 21.35 4187900 17.557
2007-02-12 21.3 21.95 21.25 21.8 3941600 17.928
2007-02-09 21 21.75 21 21.55 2727400 17.722
2007-02-08 21.75 22.1 21 21.75 7738900 17.886
2007-02-07 21 21.75 20.85 21.65 4696400 17.804
2007-02-06 20.45 20.9 20.45 20.7 3388900 17.023
2007-02-05 20.2 20.55 20.2 20.45 3992000 16.817
2007-02-02 21.05 21.15 20.45 20.7 4651600 17.023
2007-02-01 20.25 20.95 20 20.9 6327700 17.187
2007-01-31 20.8 20.8 19.6 20.15 5903200 16.571
2007-01-30 20.85 21.2 20.8 20.8 2667100 17.105
2007-01-29 20.55 21.1 20.45 20.75 3968000 17.064
2007-01-26 19.9 20.6 19.66 20.55 10582400 16.9
2007-01-25 20.25 20.4 19.92 20.4 8329600 16.776
2007-01-24 20.85 20.85 19.94 20.35 10097700 16.735
2007-01-23 21.3 21.35 20.8 21.15 5297900 17.393
2007-01-22 21.4 21.6 21.1 21.6 7140300 17.763
2007-01-19 20.8 22.1 20.75 21.4 11156200 17.599
2007-01-18 21 21 20.3 20.75 11593400 17.064
2007-01-17 20.25 21.15 20.15 20.8 17924500 17.105
2007-01-16 20.25 20.7 20.2 20.35 8408800 16.735
2007-01-15 20.6 21.35 20.5 20.85 11906600 17.146
2007-01-12 19.6 20.55 19.6 20.3 19746400 16.694
2007-01-11 19.02 19.34 19 19.18 17096700 15.773
2007-01-10 18.5 18.94 18.22 18.94 14126500 15.576
2007-01-09 18.32 18.56 18.32 18.54 18258100 15.247
2007-01-08 18.78 18.8 18.26 18.26 8489900 15.016
2007-01-05 18.82 18.92 18.5 18.78 19221300 15.444
2007-01-04 18.8 19.04 18.7 18.8 10940400 15.46
2007-01-03 19.42 19.44 18.3 18.64 27217000 15.329
2007-01-02 19.18 19.42 19.16 19.42 3928400 15.97
2007-01-01 19.2 19.2 19.2 19.2 0 15.789
2006-12-29 19.32 19.32 18.9 19.2 2394300 15.789
2006-12-28 19 19.34 18.82 19.34 7683100 15.905
2006-12-27 18.58 18.78 18.44 18.78 1835600 15.444
2006-12-26 18.8 18.8 18.8 18.8 0 15.46
2006-12-25 18.8 18.8 18.8 18.8 0 15.46
2006-12-22 18.7 19 18.7 18.8 1560000 15.46
2006-12-21 19 19 18.68 18.68 1783000 15.362
2006-12-20 18.56 18.88 18.44 18.8 3279400 15.46
2006-12-19 19 19 18.52 18.58 4475200 15.28
2006-12-18 19.1 19.2 18.96 18.98 3529300 15.608
2006-12-15 18.96 19.3 18.88 19.28 6623300 15.855
2006-12-14 18.7 19.04 18.68 18.98 3353500 15.608
2006-12-13 18.8 18.98 18.6 18.68 1915700 15.362
2006-12-12 19.04 19.26 18.64 18.8 6194700 15.46
2006-12-11 18.82 19.3 18.74 19.2 7049200 15.789
2006-12-08 18.7 18.92 18.58 18.66 2625400 15.345
2006-12-07 18.8 18.92 18.66 18.7 3286600 15.378
2006-12-06 18.84 19 18.64 18.8 2930000 15.46
2006-12-05 18.54 18.92 18.52 18.84 5678800 15.493
2006-12-04 17.6 18.34 17.6 18.22 6975400 14.983
2006-12-01 18.46 18.46 17.6 17.68 4814400 14.539
2006-11-30 18.5 18.66 18 18.38 5950000 15.115
2006-11-29 18 18.4 17.92 18.22 5196600 14.983
2006-11-28 18.4 18.48 17.96 18.08 8648800 14.868
2006-11-27 18.94 18.94 18.64 18.68 2216800 15.362
2006-11-24 18.5 19.2 18.5 18.94 4980900 15.576
2006-11-23 18.8 18.84 18.62 18.84 3213000 15.493
2006-11-22 18.7 18.8 18.5 18.8 4549200 15.46
2006-11-21 18.44 18.68 18.38 18.4 2990700 15.131
2006-11-20 18.8 18.96 18.34 18.36 6745900 15.099
2006-11-17 18.8 19.46 18.8 18.98 7558400 15.608
2006-11-16 18.34 19.14 18.34 18.6 11253600 15.296
2006-11-15 17.64 18.5 17.64 18.26 9550800 15.016
2006-11-14 17.3 17.6 17.26 17.56 5028300 14.441
2006-11-13 17.3 17.3 17.02 17.26 3001600 14.194
2006-11-10 17 17.2 17 17.2 3092200 14.145
2006-11-09 17.06 17.28 17.06 17.14 2907200 14.095
2006-11-08 17.28 17.28 17 17 6254900 13.98
2006-11-07 17 17.1 16.8 16.82 4271700 13.832
2006-11-06 17.16 17.16 16.96 17.04 3041600 14.013
2006-11-03 16.92 17.2 16.92 16.98 2590600 13.964
2006-11-02 17.14 17.2 16.88 17.2 5770800 14.145
2006-11-01 17.2 17.26 16.98 17.1 9509400 14.062
2006-10-31 16.94 17.02 16.9 16.98 8776800 13.964
2006-10-30 16.82 16.82 16.82 16.82 0 13.832
2006-10-27 16.68 17 16.68 16.82 10086900 13.832
2006-10-26 17.02 17.02 16.56 16.7 9213000 13.733
2006-10-25 17.26 17.28 16.84 16.92 5747000 13.914
2006-10-24 17 17.26 16.96 17.12 7771700 14.079
2006-10-23 16.7 16.92 16.7 16.9 6270900 13.898
2006-10-20 16.6 16.78 16.56 16.68 5563000 13.717
2006-10-19 16.42 16.8 16.42 16.64 5268500 13.684
2006-10-18 16.4 16.78 16.38 16.56 6662400 13.618
2006-10-17 16.72 16.8 16.54 16.62 9714200 13.668
2006-10-16 16.94 16.98 16.74 16.82 3241100 13.832
2006-10-13 17.26 17.26 16.86 16.9 3542400 13.898
2006-10-12 17.1 17.34 17 17 6761500 13.98
2006-10-11 16.7 17.04 16.7 17.02 6902300 13.997
2006-10-10 16.6 16.84 16.5 16.68 3925800 13.717
2006-10-09 16.68 16.7 16.22 16.46 8544500 13.536
2006-10-06 16.38 16.76 16.22 16.74 13563600 13.766
2006-10-05 16.44 16.44 16.16 16.16 4904600 13.289
2006-10-04 16.5 16.5 16.2 16.22 6664600 13.339
2006-10-03 15.9 16.14 15.74 15.98 5563600 13.141
2006-10-02 16 16 16 16 0 13.158
2006-09-29 16 16.1 15.66 16 5709400 13.158
2006-09-28 16.3 16.32 15.98 16 7252200 13.158
2006-09-27 16.2 16.3 16.2 16.24 5394800 13.355
2006-09-26 16 16.16 15.92 16.1 8888900 13.24
2006-09-25 15.9 16.04 15.74 15.88 4119700 13.059
2006-09-22 16.18 16.2 15.64 15.78 7197900 12.977
2006-09-21 16.28 16.38 15.98 16.04 10433100 13.191
2006-09-20 15.66 16.02 15.6 15.98 8899200 13.141
2006-09-19 15.74 15.74 15.62 15.66 8563200 12.878
2006-09-18 15.2 15.68 15.2 15.58 12450400 12.812
2006-09-15 14.86 15.3 14.86 15.18 7259000 12.483
2006-09-14 15.02 15.1 14.8 15 4614400 12.335
2006-09-13 14.94 15.04 14.88 15 7607000 12.335
2006-09-12 14.72 14.92 14.6 14.82 6448100 12.187
2006-09-11 14.7 14.76 14.52 14.6 3963000 12.007
2006-09-08 14.5 14.7 14.5 14.68 3756400 12.072
2006-09-07 14.68 14.7 14.4 14.52 3321200 11.941
2006-09-06 14.8 14.8 14.54 14.62 3567900 12.023
2006-09-05 14.86 14.9 14.68 14.74 3735500 12.122
2006-09-04 14.88 14.94 14.84 14.86 11455500 12.22
2006-09-01 14.52 14.74 14.48 14.7 15295100 12.089
2006-08-31 14.46 14.58 14.42 14.52 11649200 11.941
2006-08-30 14.46 14.5 14.34 14.5 6162300 11.924
2006-08-29 14.34 14.4 14.1 14.38 3738400 11.826
2006-08-28 14.34 14.36 14.24 14.26 2761200 11.727
2006-08-25 14.34 14.34 14.26 14.32 3636600 11.776
2006-08-24 14.26 14.28 14.18 14.26 5488100 11.727
2006-08-23 14.12 14.3 14.12 14.3 2905500 11.76
2006-08-22 14.3 14.3 14.12 14.24 2981800 11.71
2006-08-21 14.44 14.44 14.14 14.3 3062400 11.76
2006-08-18 14.28 14.4 14.2 14.32 4968700 11.776
2006-08-17 14.28 14.3 14.2 14.3 3778500 11.76
2006-08-16 14.24 14.4 14.2 14.3 7300200 11.76
2006-08-15 14.1 14.2 14.1 14.18 4365300 11.661
2006-08-14 14 14.2 14 14.16 3704900 11.645
2006-08-11 13.92 14.24 13.9 14.18 15546400 11.661
2006-08-10 14 14.02 13.8 13.92 4997500 11.447
2006-08-09 13.9 14.1 13.78 14.02 6357000 11.53
2006-08-08 13.96 14 13.76 13.9 4041800 11.431
2006-08-07 13.9 14 13.84 13.92 1670000 11.447
2006-08-04 14 14.02 13.84 13.86 4533100 11.398
2006-08-03 14 14 13.94 14 4441500 11.513
2006-08-02 13.92 14 13.9 13.98 3851100 11.497
2006-08-01 14 14 13.92 13.92 3268900 11.447
2006-07-31 14 14 13.9 13.92 4033500 11.447
2006-07-28 13.92 13.96 13.88 13.92 6062300 11.447
2006-07-27 13.7 13.9 13.7 13.88 4265000 11.414
2006-07-26 13.7 13.86 13.7 13.8 5593400 11.349
2006-07-25 13.7 13.84 13.7 13.78 7403400 11.332
2006-07-24 13.66 13.68 13.52 13.68 3065600 11.25
2006-07-21 13.75 13.75 13.55 13.7 977600 11.266
2006-07-20 13.75 13.75 13.55 13.55 4006000 11.143
2006-07-19 13.6 13.6 13.45 13.5 2915000 11.102
2006-07-18 13.4 13.55 13.25 13.55 5766600 11.143
2006-07-17 13.4 13.5 13.3 13.45 9309500 11.061
2006-07-14 13.6 13.7 13.5 13.6 8075200 11.184
2006-07-13 13.7 13.9 13.65 13.7 7128900 11.266
2006-07-12 13.8 13.9 13.75 13.8 7304600 11.349
2006-07-11 13.7 13.8 13.6 13.75 2565000 11.308
2006-07-10 13.7 13.8 13.6 13.75 1417300 11.308
2006-07-07 13.6 13.75 13.6 13.7 2964400 11.266
2006-07-06 13.5 13.7 13.5 13.7 5406700 11.266
2006-07-05 13.8 13.8 13.5 13.7 6755900 11.266
2006-07-04 13.65 13.9 13.55 13.7 8285800 11.266
2006-07-03 13.6 13.6 13.35 13.55 4118200 11.143
2006-06-30 13.5 13.6 13.4 13.6 9706000 11.184
2006-06-29 13.35 13.35 13.2 13.3 10523800 10.937
2006-06-28 13.25 13.25 13.05 13.2 8649700 10.855
2006-06-27 13.5 13.5 13.15 13.15 7799100 10.814
2006-06-26 13.35 13.35 13.15 13.35 11945400 10.979
2006-06-23 13.3 13.35 13.2 13.25 3719300 10.896
2006-06-22 13.5 13.55 13.2 13.4 16219500 11.02
2006-06-21 13.6 13.6 13.4 13.45 5883600 11.061
2006-06-20 13.55 13.55 13.35 13.5 6566100 11.102
2006-06-19 13.65 13.65 13.45 13.5 8752800 11.102
2006-06-16 13.7 13.7 13.45 13.5 6085300 11.102
2006-06-15 13.8 13.8 13.45 13.5 8441900 11.102
2006-06-14 13.8 13.8 13.5 13.7 6331400 11.266
2006-06-13 14 14 13.45 13.6 10260700 11.184
2006-06-12 14.05 14.2 13.85 13.95 25668500 11.472
2006-06-09 13.15 14.25 13 13.85 63128200 11.39
2006-06-08 12.95 12.95 12.95 12.95 0 10.65
2006-06-07 12.95 12.95 12.95 12.95 0 10.65
2006-06-06 12.95 12.95 12.95 12.95 0 10.65
2006-06-05 12.95 12.95 12.95 12.95 0 10.65
2006-06-02 12.85 13.05 12.85 12.95 4543700 10.65
2006-06-01 13 13.1 12.65 12.75 7852400 10.485
2006-05-31 12.75 12.75 12.75 12.75 0 10.485
2006-05-30 12.95 13 12.75 12.75 2735100 10.485
2006-05-29 13 13 12.9 12.95 2751400 10.65
2006-05-26 13 13 12.85 12.9 4963000 10.608
2006-05-25 12.9 12.9 12.8 12.85 11514000 10.567
2006-05-24 13.15 13.15 12.9 13 9171100 10.691
2006-05-23 13.1 13.1 12.9 13.05 10102100 10.732
2006-05-22 13.2 13.2 12.85 12.85 11048400 10.567
2006-05-19 13.2 13.3 13.15 13.2 8458700 10.855
2006-05-18 13.2 13.3 13.2 13.2 7303400 10.855
2006-05-17 13.35 13.45 13.25 13.25 12395400 10.896
2006-05-16 13.35 13.45 13.25 13.35 9152500 10.979
2006-05-15 13.5 13.5 13.35 13.4 9990500 11.02
2006-05-12 13.55 13.6 13.45 13.55 6566100 11.143
2006-05-11 13.6 13.7 13.55 13.65 9597600 11.225
2006-05-10 13.65 13.7 13.55 13.6 6207000 11.184
2006-05-09 13.65 13.7 13.55 13.65 6834600 11.225
2006-05-08 13.7 13.75 13.6 13.65 6482800 11.225
2006-05-05 13.6 13.6 13.6 13.6 0 11.184
2006-05-04 13.65 13.7 13.6 13.6 3758600 11.184
2006-05-03 13.8 13.8 13.6 13.65 9002200 11.225
2006-05-02 14 14 13.85 13.95 7065500 11.472
2006-04-28 13.85 13.95 13.7 13.9 5191800 11.431
2006-04-27 13.8 13.95 13.7 13.9 9394800 11.431
2006-04-26 13.75 13.75 13.65 13.75 4086000 11.308
2006-04-25 13.8 13.8 13.65 13.7 8459300 11.266
2006-04-24 13.8 13.8 13.6 13.65 8675000 11.225
2006-04-21 13.9 13.9 13.75 13.85 6647800 11.39
2006-04-20 13.95 13.95 13.8 13.8 4566200 11.349
2006-04-19 13.85 13.95 13.7 13.9 7841900 11.431
2006-04-18 13.95 13.95 13.65 13.8 5616100 11.349
2006-04-17 13.75 13.75 13.75 13.75 0 11.308
2006-04-14 13.75 13.75 13.75 13.75 0 11.308
2006-04-13 13.6 13.85 13.6 13.75 4145900 11.308
2006-04-12 13.8 13.85 13.6 13.6 9095100 11.184
2006-04-11 13.9 13.9 13.7 13.75 3556200 11.308
2006-04-10 14.1 14.1 13.75 13.85 10115000 11.39
2006-04-07 14 14.05 13.8 13.95 3179500 11.472
2006-04-06 13.85 14.25 13.7 14 15171700 11.513
2006-04-05 13.7 13.7 13.7 13.7 0 11.266
2006-04-04 13.7 13.8 13.65 13.7 6419800 11.266
2006-04-03 13.65 13.75 13.6 13.65 7700400 11.225
2006-03-31 13.9 13.9 13.6 13.6 6509000 11.184
2006-03-30 13.8 13.9 13.75 13.75 5475800 11.308
2006-03-29 13.85 13.85 13.75 13.75 5064800 11.308
2006-03-28 13.95 14 13.8 13.9 4626300 11.431
2006-03-27 13.95 14 13.85 13.9 3955900 11.431
2006-03-24 13.8 13.85 13.7 13.85 3664000 11.39
2006-03-23 13.85 13.9 13.7 13.8 3941800 11.349
2006-03-22 14 14 13.65 13.75 6637700 11.308
2006-03-21 14 14.05 13.85 13.95 6965700 11.472
2006-03-20 13.95 13.95 13.8 13.9 2953100 11.431
2006-03-17 13.8 13.85 13.7 13.8 3596800 11.349
2006-03-16 13.85 13.85 13.65 13.7 4222600 11.266
2006-03-15 13.65 13.85 13.65 13.75 11001900 11.308
2006-03-14 13.9 13.9 13.6 13.6 7686700 11.184
2006-03-13 13.85 13.85 13.7 13.75 3195600 11.308
2006-03-10 13.9 13.9 13.7 13.7 4468100 11.266
2006-03-09 13.7 13.9 13.6 13.75 7417500 11.308
2006-03-08 14.25 14.25 13.55 13.65 18530600 11.225
2006-03-07 14.35 14.35 14.05 14.1 6412100 11.595
2006-03-06 14.3 14.4 14.1 14.2 4074200 11.678
2006-03-03 14.4 14.4 14.15 14.15 5903800 11.636
2006-03-02 14.5 14.5 14.35 14.4 4687800 11.842
2006-03-01 14.45 14.45 14.35 14.4 3627200 11.842
2006-02-28 14.5 14.5 14.35 14.4 6087100 11.842
2006-02-27 14.5 14.5 14.3 14.45 5652500 11.883
2006-02-24 14.5 14.5 14.25 14.25 2335700 11.719
2006-02-23 14.4 14.5 14.25 14.45 7400700 11.883
2006-02-22 14.4 14.4 14.3 14.4 5042400 11.842
2006-02-21 14.45 14.45 14.2 14.3 5294800 11.76
2006-02-20 14.2 14.35 14.2 14.2 4244000 11.678
2006-02-17 14.35 14.35 14.1 14.2 4098700 11.678
2006-02-16 14.35 14.45 14.2 14.2 11136200 11.678
2006-02-15 14.3 14.4 14.2 14.25 14725800 11.719
2006-02-14 14.05 14.15 14 14.1 7091700 11.595
2006-02-13 14 14 13.85 14 5884500 11.513
2006-02-10 13.95 14 13.85 13.95 3421900 11.472
2006-02-09 14.05 14.05 13.85 13.9 3768800 11.431
2006-02-08 14.25 14.25 13.85 13.85 4044100 11.39
2006-02-07 14.1 14.1 13.85 14.1 4492700 11.595
2006-02-06 14 14 13.85 13.9 5171400 11.431
2006-02-03 14.25 14.25 13.9 14 7328100 11.513
2006-02-02 14.3 14.3 14.1 14.15 5229600 11.636
2006-02-01 14.45 14.45 14.1 14.15 5676200 11.636
2006-01-31 14.15 14.15 14.15 14.15 0 11.636
2006-01-30 14.15 14.15 14.15 14.15 0 11.636
2006-01-27 14.15 14.3 14.1 14.15 7519300 11.636
2006-01-26 14.2 14.2 14.05 14.15 5271300 11.636
2006-01-25 14.05 14.1 13.9 13.9 2544700 11.431
2006-01-24 14.1 14.1 13.85 13.85 1955200 11.39
2006-01-23 14.15 14.15 13.75 13.85 7555200 11.39
2006-01-20 14.25 14.25 13.95 14.2 3739400 11.678
2006-01-19 14.15 14.2 13.95 14.15 3674300 11.636
2006-01-18 14.05 14.05 13.9 13.95 5181600 11.472
2006-01-17 14.3 14.3 14.05 14.1 6213300 11.595
2006-01-16 14.3 14.3 14.15 14.15 2465900 11.636
2006-01-13 14.25 14.3 14.1 14.3 5084900 11.76
2006-01-12 14.45 14.45 14.15 14.2 4279800 11.678
2006-01-11 14.4 14.4 14.1 14.1 3571500 11.595
2006-01-10 14.5 14.5 14.1 14.25 4931500 11.719
2006-01-09 14.4 14.4 14.15 14.35 11611900 11.801
2006-01-06 14.35 14.35 14.1 14.25 13505900 11.719
2006-01-05 14.3 14.3 14.1 14.15 9208700 11.636
2006-01-04 13.95 14.2 13.9 14.05 22186300 11.554
2006-01-03 13.6 13.8 13.55 13.7 8176900 11.266
2006-01-02 13.6 13.6 13.6 13.6 0 11.184
2005-12-30 13.65 13.65 13.3 13.6 3988500 11.184
2005-12-29 13.75 13.75 13.55 13.65 2352600 11.225
2005-12-28 13.75 13.75 13.55 13.55 2196800 11.143
2005-12-27 13.7 13.7 13.7 13.7 0 11.266
2005-12-26 13.7 13.7 13.7 13.7 0 11.266
2005-12-23 13.6 13.75 13.55 13.7 2790400 11.266
2005-12-22 13.8 13.8 13.6 13.6 1575500 11.184
2005-12-21 13.65 13.8 13.65 13.7 5683000 11.266
2005-12-20 13.7 13.7 13.55 13.6 1821800 11.184
2005-12-19 13.45 13.65 13.4 13.55 3525200 11.143
2005-12-16 13.4 13.5 13.3 13.35 5785200 10.979
2005-12-15 13.3 13.35 13.2 13.35 3823200 10.979
2005-12-14 13.45 13.45 13.15 13.25 1860200 10.896
2005-12-13 13.4 13.4 13.2 13.3 2540900 10.937
2005-12-12 13.4 13.5 13.3 13.35 3257800 10.979
2005-12-09 13.25 13.45 13.25 13.3 1795500 10.937
2005-12-08 13.55 13.55 13.25 13.3 4886000 10.937
2005-12-07 13.4 13.5 13.25 13.45 4857700 11.061
2005-12-06 13.55 13.55 13.25 13.25 7539000 10.896
2005-12-05 13.65 13.7 13.5 13.6 2794800 11.184
2005-12-02 13.6 13.65 13.5 13.65 4290400 11.225
2005-12-01 13.45 13.55 13.3 13.55 3771100 11.143
2005-11-30 13.55 13.6 13.3 13.45 3010100 11.061
2005-11-29 13.5 13.55 13.45 13.5 2273100 11.102
2005-11-28 13.4 13.6 13.3 13.55 4151300 11.143
2005-11-25 13.45 13.45 13.25 13.35 871000 10.979
2005-11-24 13.5 13.5 13.35 13.4 2632000 11.02
2005-11-23 13.45 13.45 13.3 13.45 4227400 11.061
2005-11-22 13.35 13.35 13.2 13.3 3268800 10.937
2005-11-21 13.35 13.5 13.25 13.3 9824800 10.937
2005-11-18 13.05 13.25 13.05 13.2 6160600 10.855
2005-11-17 12.95 13 12.8 12.95 3915300 10.65
2005-11-16 13 13.05 12.85 12.85 3129900 10.567
2005-11-15 13.1 13.1 12.9 12.9 6871300 10.608
2005-11-14 13.1 13.45 13.05 13.05 8071100 10.732
2005-11-11 13 13.15 12.9 13.1 6185000 10.773
2005-11-10 13 13 12.85 12.9 2039900 10.608
2005-11-09 12.85 13 12.75 12.95 4393900 10.65
2005-11-08 12.8 12.8 12.6 12.7 5225500 10.444
2005-11-07 12.85 12.85 12.55 12.55 3941600 10.321
2005-11-04 13.15 13.15 12.85 12.85 6570300 10.567
2005-11-03 13.05 13.2 13 13.15 10685000 10.814
2005-11-02 12.7 13 12.7 12.95 12043000 10.65
2005-11-01 12.2 12.65 12.2 12.6 10664700 10.362
2005-10-31 12.15 12.3 12.05 12.2 5715500 10.033
2005-10-28 12.1 12.3 11.95 12 13353000 9.868
2005-10-27 12.7 12.7 12.2 12.3 15538800 10.115
2005-10-26 12.9 12.9 12.65 12.75 4591000 10.485
2005-10-25 12.95 12.95 12.8 12.8 3080200 10.526
2005-10-24 12.95 12.95 12.75 12.8 3191500 10.526
2005-10-21 12.8 12.9 12.8 12.9 3102500 10.608
2005-10-20 12.75 12.9 12.7 12.8 5336000 10.526
2005-10-19 12.95 13.05 12.75 12.8 6772100 10.526
2005-10-18 13.15 13.2 13.05 13.05 2778600 10.732
2005-10-17 13.1 13.25 13.05 13.1 4475800 10.773
2005-10-14 13.25 13.25 12.85 13.1 7105000 10.773
2005-10-13 13 13.1 12.8 13 18834700 10.691
2005-10-12 13.5 13.5 13.05 13.1 10015300 10.773
2005-10-11 13.35 13.35 13.35 13.35 0 10.979
2005-10-10 13.35 13.5 13.3 13.35 2157300 10.979
2005-10-07 13.45 13.5 13.25 13.35 8436800 10.979
2005-10-06 13.5 13.6 13.45 13.5 7010600 11.102
2005-10-05 13.85 13.85 13.55 13.6 4512000 11.184
2005-10-04 13.7 13.8 13.7 13.75 2808000 11.308
2005-10-03 13.85 13.85 13.65 13.7 5061300 11.266
2005-09-30 13.85 13.85 13.7 13.8 12247700 11.349
2005-09-29 13.75 13.85 13.7 13.85 5406700 11.39
2005-09-28 13.7 13.75 13.65 13.7 6905400 11.266
2005-09-27 13.6 13.7 13.6 13.6 14965100 11.184
2005-09-26 13.55 13.65 13.5 13.65 2241200 11.225
2005-09-23 13.45 13.6 13.45 13.55 1973100 11.143
2005-09-22 13.5 13.6 13.45 13.5 3857400 11.102
2005-09-21 13.75 13.75 13.55 13.55 3814700 11.143
2005-09-20 13.55 13.75 13.5 13.7 3109100 11.266
2005-09-19 13.55 13.55 13.55 13.55 0 11.143
2005-09-16 13.6 13.65 13.5 13.55 2720900 11.143
2005-09-15 13.7 13.7 13.55 13.6 2089800 11.184
2005-09-14 13.85 13.85 13.45 13.7 13075400 11.266
2005-09-13 13.8 13.9 13.75 13.8 4686500 11.349
2005-09-12 13.9 13.95 13.85 13.9 2730900 11.431
2005-09-09 13.95 14 13.85 13.9 2616800 11.431
2005-09-08 13.9 14 13.85 13.85 3281100 11.39
2005-09-07 13.95 14 13.8 13.95 7820200 11.472
2005-09-06 13.9 14.05 13.85 13.85 4299000 11.39
2005-09-05 13.9 13.9 13.8 13.85 3679000 11.39
2005-09-02 14.05 14.15 13.85 13.85 2589000 11.39
2005-09-01 14.2 14.2 13.95 14 6415000 11.513
2005-08-31 13.9 14.45 13.85 14.35 5285300 11.801
2005-08-30 13.9 14 13.85 14 5379100 11.513
2005-08-29 13.9 13.9 13.65 13.9 12984300 11.431
2005-08-26 13.95 14.05 13.95 13.95 5061300 11.472
2005-08-25 13.95 14.05 13.9 13.95 5573200 11.472
2005-08-24 14.1 14.1 14 14.05 3602200 11.554
2005-08-23 14.2 14.25 14.05 14.1 2525700 11.595
2005-08-22 14.05 14.25 14.05 14.2 3870900 11.678
2005-08-19 14.2 14.25 14.05 14.05 4176000 11.554
2005-08-18 14.45 14.5 14.1 14.15 8612500 11.636
2005-08-17 14.2 14.3 14.15 14.25 4944100 11.719
2005-08-16 14.2 14.3 14.2 14.2 3762000 11.678
2005-08-15 14.25 14.25 14.15 14.2 3654500 11.678
2005-08-12 14.25 14.35 14.1 14.35 8417700 11.801
2005-08-11 14.35 14.35 14.15 14.25 10906400 11.719
2005-08-10 14.4 14.6 14.4 14.5 8408600 11.924
2005-08-09 14.5 14.5 14.3 14.3 4550600 11.76
2005-08-08 14.35 14.55 14.3 14.5 4717200 11.924
2005-08-05 14.35 14.4 14.25 14.35 4986000 11.801
2005-08-04 14.45 14.55 14.4 14.45 1547000 11.883
2005-08-03 14.55 14.6 14.4 14.4 3425800 11.842
2005-08-02 14.6 14.65 14.5 14.5 3399200 11.924
2005-08-01 14.5 14.55 14.4 14.55 3060000 11.965
2005-07-29 14.45 14.5 14.4 14.45 3579200 11.883
2005-07-28 14.4 14.55 14.35 14.5 4381400 11.924
2005-07-27 14.4 14.45 14.3 14.4 5467100 11.842
2005-07-26 14.5 14.5 14.35 14.4 5104700 11.842
2005-07-25 14.6 14.65 14.5 14.55 3444600 11.965
2005-07-22 14.55 14.65 14.45 14.55 5279600 11.965
2005-07-21 14.65 14.7 14.5 14.55 2532900 11.965
2005-07-20 14.6 14.65 14.55 14.65 5102700 12.048
2005-07-19 14.5 14.6 14.4 14.6 3997900 12.007
2005-07-18 14.55 14.6 14.45 14.45 3535400 11.883
2005-07-15 14.4 14.55 14.35 14.45 12215800 11.883
2005-07-14 14.3 14.35 14.2 14.3 6090800 11.76
2005-07-13 14.15 14.25 14.05 14.2 3517200 11.678
2005-07-12 14.2 14.2 14.05 14.15 4470000 11.636
2005-07-11 14.15 14.2 14.1 14.2 3496600 11.678
2005-07-08 14 14.1 13.85 14 9203000 11.513
2005-07-07 14.25 14.25 14 14.1 9527000 11.595
2005-07-06 14.25 14.25 14.1 14.25 2084200 11.719
2005-07-05 14.2 14.2 14.15 14.2 3011000 11.678
2005-07-04 14.15 14.3 14.15 14.25 3587500 11.719
2005-07-01 14.15 14.15 14.15 14.15 0 11.636
2005-06-30 14.15 14.25 14.05 14.15 4045500 11.636
2005-06-29 14.2 14.3 14.15 14.2 4239900 11.678
2005-06-28 14.2 14.2 14.05 14.1 5230000 11.595
2005-06-27 14.15 14.25 14.15 14.2 1920700 11.678
2005-06-24 14.25 14.3 14.15 14.25 2055000 11.719
2005-06-23 14.25 14.35 14.25 14.3 4360000 11.76
2005-06-22 14.1 14.25 14.1 14.25 4382500 11.719
2005-06-21 14.15 14.15 14.05 14.1 2237400 11.595
2005-06-20 14.15 14.15 14 14.05 1924000 11.554
2005-06-17 14 14.2 14 14.15 2897100 11.636
2005-06-16 14.15 14.2 14 14.1 2930100 11.595
2005-06-15 14.05 14.2 14.05 14.1 2816000 11.595
2005-06-14 14.05 14.1 13.9 14.05 5958900 11.554
2005-06-13 14.05 14.15 14 14.05 3215400 11.554
2005-06-10 14.05 14.2 14.05 14.05 2744700 11.554
2005-06-09 14.15 14.2 14 14.05 3885300 11.554
2005-06-08 14.15 14.15 14.05 14.05 3109900 11.554
2005-06-07 14.05 14.1 14 14.05 1802300 11.554
2005-06-06 14.05 14.2 13.95 14.05 3873500 11.554
2005-06-03 14 14.15 14 14 3312200 11.513
2005-06-02 14.15 14.15 14 14 3770500 11.513
2005-06-01 14 14.1 14 14.1 5370300 11.595
2005-05-31 14.35 14.35 14.05 14.1 4440600 11.595
2005-05-30 14.3 14.3 14.15 14.3 3522100 11.76
2005-05-27 14.35 14.35 14.15 14.25 2449600 11.719
2005-05-26 14 14.1 14 14.05 4865600 11.554
2005-05-25 14.3 14.35 13.95 14.05 9254500 11.554
2005-05-24 14.35 14.4 14.15 14.25 5942700 11.719
2005-05-23 14.5 14.5 14.35 14.4 2105200 11.842
2005-05-20 14.5 14.55 14.45 14.45 3149900 11.883
2005-05-19 14.45 14.6 14.4 14.5 5380100 11.924
2005-05-18 14.45 14.55 14.35 14.4 6105400 11.842
2005-05-17 14.5 14.7 14.35 14.45 10449100 11.883
2005-05-16 14.5 14.5 14.5 14.5 0 11.924
2005-05-13 14.4 14.5 14.35 14.5 7723400 11.924
2005-05-12 14.4 14.4 14.3 14.4 4971400 11.842
2005-05-11 14.4 14.4 14.3 14.35 5217100 11.801
2005-05-10 14.5 14.55 14.4 14.4 3287700 11.842
2005-05-09 14.4 14.5 14.4 14.45 4282500 11.883
2005-05-06 14.45 14.55 14.4 14.45 4986400 11.883
2005-05-05 14.6 14.6 14.5 14.5 7053000 11.924
2005-05-04 14.55 14.55 14.45 14.5 7580500 11.924
2005-05-03 14.9 15 14.85 14.85 11579800 12.212
2005-05-02 14.8 14.8 14.8 14.8 0 12.171
2005-04-29 14.8 14.85 14.75 14.8 7158000 12.171
2005-04-28 14.65 14.85 14.65 14.8 11489300 12.171
2005-04-27 14.65 14.75 14.6 14.65 4371000 12.048
2005-04-26 14.7 14.85 14.65 14.75 8397100 12.13
2005-04-25 14.75 14.8 14.7 14.75 4340500 12.13
2005-04-22 14.6 14.8 14.6 14.75 4601600 12.13
2005-04-21 14.55 14.7 14.45 14.7 6216500 12.089
2005-04-20 14.55 14.65 14.5 14.65 4790500 12.048
2005-04-19 14.55 14.55 14.4 14.5 3241200 11.924
2005-04-18 14.4 14.4 14.25 14.4 7794100 11.842
2005-04-15 14.65 14.65 14.55 14.6 5878500 12.007
2005-04-14 14.75 14.75 14.55 14.65 7714800 12.048
2005-04-13 14.75 14.8 14.7 14.75 3973400 12.13
2005-04-12 14.85 14.85 14.7 14.75 2985400 12.13
2005-04-11 14.7 14.75 14.65 14.7 3340200 12.089
2005-04-08 14.7 14.8 14.6 14.75 5911300 12.13
2005-04-07 14.6 14.7 14.5 14.65 5562200 12.048
2005-04-06 14.7 14.7 14.35 14.5 9159600 11.924
2005-04-05 14.5 14.5 14.5 14.5 0 11.924
2005-04-04 14.5 14.5 14.4 14.5 5966400 11.924
2005-04-01 14.6 14.6 14.45 14.55 6851600 11.965
2005-03-31 14.75 14.75 14.65 14.7 5895200 12.089
2005-03-30 14.5 14.6 14.45 14.6 6119000 12.007
2005-03-29 14.55 14.55 14.35 14.55 12052000 11.965
2005-03-28 14.55 14.55 14.55 14.55 0 11.965
2005-03-25 14.55 14.55 14.55 14.55 0 11.965
2005-03-24 14.6 14.65 14.45 14.55 4434000 11.965
2005-03-23 14.5 14.65 14.5 14.6 7877200 12.007
2005-03-22 14.85 14.85 14.6 14.7 4593800 12.089
2005-03-21 14.9 14.9 14.65 14.8 5118700 12.171
2005-03-18 14.85 15 14.8 14.9 9498000 12.253
2005-03-17 14.85 14.95 14.8 14.85 13454600 12.212
2005-03-16 15 15.1 14.6 15.05 58729200 12.377
2005-03-15 14.25 14.4 14.2 14.3 9139400 11.76
2005-03-14 14.3 14.45 14.3 14.4 4170000 11.842
2005-03-11 14.3 14.5 14.25 14.45 18268300 11.883
2005-03-10 14.1 14.25 14.1 14.25 11827500 11.719
2005-03-09 14 14.35 13.95 14.2 21434300 11.678
2005-03-08 14.05 14.05 13.85 13.95 5275600 11.472
2005-03-07 14.05 14.05 13.9 13.9 2879300 11.431
2005-03-04 14.15 14.15 13.8 13.85 15121000 11.39
2005-03-03 14.05 14.1 13.9 14.05 8712000 11.554
2005-03-02 14.45 14.45 14.05 14.2 7307900 11.678
2005-03-01 14.2 14.35 14.2 14.3 4019000 11.76
2005-02-28 14.55 14.6 14.3 14.35 7049600 11.801
2005-02-25 14.35 14.55 14.35 14.45 5703100 11.883
2005-02-24 14.25 14.35 14.25 14.35 4579000 11.801
2005-02-23 14.4 14.45 14.2 14.25 8377000 11.719
2005-02-22 14.55 14.55 14.45 14.5 4930000 11.924
2005-02-21 14.45 14.5 14.4 14.5 6176200 11.924
2005-02-18 14.3 14.5 14.3 14.45 7404000 11.883
2005-02-17 14.3 14.4 14.25 14.35 5964800 11.801
2005-02-16 14.35 14.45 14.25 14.3 5028300 11.76
2005-02-15 14.25 14.4 14.15 14.35 11183100 11.801
2005-02-14 14.1 14.3 14 14.25 9944800 11.719
2005-02-11 14 14 14 14 0 11.513
2005-02-10 14 14 14 14 0 11.513
2005-02-09 14 14 14 14 0 11.513
2005-02-08 13.95 14.05 13.95 14 4445000 11.513
2005-02-07 13.9 14 13.85 13.95 7970000 11.472
2005-02-04 13.8 13.9 13.75 13.8 9056000 11.349
2005-02-03 13.95 13.95 13.75 13.85 10503000 11.39
2005-02-02 13.9 13.95 13.8 13.95 9023500 11.472
2005-02-01 13.95 14 13.8 13.8 18105000 11.349
2005-01-31 13.95 14.1 13.9 14.05 5873200 11.554
2005-01-28 13.9 13.95 13.8 13.9 5445000 11.431
2005-01-27 13.85 14.05 13.85 13.85 12199000 11.39
2005-01-26 14 14.05 13.8 13.9 10222000 11.431
2005-01-25 13.85 14.1 13.8 14 9839500 11.513
2005-01-24 14 14.05 13.85 13.95 7178900 11.472
2005-01-21 14.1 14.1 14 14.05 3132000 11.554
2005-01-20 14.3 14.3 14.1 14.2 3172000 11.678
2005-01-19 14.2 14.35 14.2 14.35 2408000 11.801
2005-01-18 14.3 14.4 14.2 14.3 2850000 11.76
2005-01-17 14.25 14.4 14.15 14.25 3229500 11.719
2005-01-14 14.4 14.4 14.1 14.25 6926300 11.719
2005-01-13 14 14.4 14 14.35 13849400 11.801
2005-01-12 13.9 14 13.7 13.95 9041600 11.472
2005-01-11 14.05 14.1 13.8 13.9 4595000 11.431
2005-01-10 14 14.05 13.85 14.05 3782100 11.554
2005-01-07 14.2 14.25 13.75 13.95 9076000 11.472
2005-01-06 14.05 14.25 14.05 14.1 6305000 11.595
2005-01-05 14.45 14.45 14.05 14.15 9405000 11.636
2005-01-04 14.7 14.7 14.4 14.6 5232000 12.007
2005-01-03 14.7 14.75 14.6 14.7 1372000 12.089
2004-12-31 14.8 14.8 14.6 14.7 1412000 12.089
2004-12-30 14.65 14.8 14.65 14.75 5687600 12.13
2004-12-29 14.6 14.8 14.6 14.6 2965000 12.007
2004-12-28 14.4 14.7 14.4 14.55 3338000 11.965
2004-12-27 14.6 14.6 14.6 14.6 0 12.007
2004-12-24 14.8 14.85 14.5 14.6 1319000 12.007
2004-12-23 14.85 15 14.8 14.8 10523400 12.171
2004-12-22 14.85 14.85 14.7 14.75 3982500 12.13
2004-12-21 14.75 14.75 14.6 14.7 3043800 12.089
2004-12-20 14.65 14.75 14.4 14.75 4147000 12.13
2004-12-17 14.8 14.8 14.6 14.7 3793600 12.089
2004-12-16 14.7 14.75 14.5 14.75 6212300 12.13
2004-12-15 14.7 14.8 14.65 14.8 7180800 12.171
2004-12-14 14.45 14.8 14.45 14.75 10272700 12.13
2004-12-13 14.35 14.35 14.2 14.35 2670400 11.801
2004-12-10 14.35 14.4 14.15 14.25 3772000 11.719
2004-12-09 14.5 14.5 14.25 14.4 3595900 11.842
2004-12-08 14.6 14.65 14.4 14.5 5386800 11.924
2004-12-07 14.6 14.9 14.5 14.55 11207300 11.965
2004-12-06 14.55 14.75 14.45 14.75 14005600 12.13
2004-12-03 14.35 14.55 14.3 14.5 28250200 11.924
2004-12-02 14 14.25 13.95 14.25 20906600 11.719
2004-12-01 13.7 13.8 13.7 13.8 5364600 11.349
2004-11-30 13.9 13.9 13.8 13.8 2727000 11.349
2004-11-29 13.8 14 13.8 13.95 4879800 11.472
2004-11-26 13.85 14 13.7 13.8 4354100 11.349
2004-11-25 13.85 13.95 13.8 13.9 3844100 11.431
2004-11-24 14 14.15 13.8 13.85 5930000 11.39
2004-11-23 13.9 14.1 13.85 14.05 5523300 11.554
2004-11-22 13.65 13.9 13.65 13.85 4913000 11.39
2004-11-19 14.2 14.2 13.9 13.95 5035000 11.472
2004-11-18 14.1 14.1 14 14.05 2423000 11.554
2004-11-17 14 14.1 13.95 14.05 4325300 11.554
2004-11-16 14.15 14.15 13.9 13.95 7986400 11.472
2004-11-15 14.05 14.2 14.05 14.1 9051700 11.595
2004-11-12 13.9 14 13.8 14 9025500 11.513
2004-11-11 13.7 13.8 13.6 13.8 7261500 11.349
2004-11-10 13.65 13.75 13.6 13.75 8124400 11.308
2004-11-09 13.55 13.65 13.5 13.55 3194200 11.143
2004-11-08 13.6 13.6 13.4 13.6 2268500 11.184
2004-11-05 13.6 13.65 13.55 13.6 6257500 11.184
2004-11-04 13.6 13.65 13.4 13.45 4832500 11.061
2004-11-03 13.65 13.7 13.55 13.6 8925300 11.184
2004-11-02 13.6 13.6 13.5 13.6 6728300 11.184
2004-11-01 13.45 13.5 13.35 13.35 5821500 10.979
2004-10-29 13.4 13.55 13.4 13.5 6082400 11.102
2004-10-28 13.35 13.5 13.2 13.5 18228000 11.102
2004-10-27 13 13.1 12.95 13 4999800 10.691
2004-10-26 13 13.1 12.95 13 4705100 10.691
2004-10-25 13 13.1 12.9 12.95 10234600 10.65
2004-10-22 13.15 13.15 13.15 13.15 0 10.814
2004-10-21 13.15 13.15 13 13.15 4554000 10.814
2004-10-20 13.2 13.2 13.05 13.15 8379000 10.814
2004-10-19 13.25 13.3 13.1 13.2 7947400 10.855
2004-10-18 13.05 13.1 13.05 13.05 3999000 10.732
2004-10-15 13.2 13.2 13.1 13.15 4758000 10.814
2004-10-14 13.05 13.3 13 13.3 9291300 10.937
2004-10-13 13.05 13.25 13.05 13.15 6928400 10.814
2004-10-12 13.05 13.15 13.05 13.05 5498800 10.732
2004-10-11 13.15 13.15 13.05 13.1 4235000 10.773
2004-10-08 13.2 13.25 13.1 13.15 6922800 10.814
2004-10-07 13.4 13.4 13.2 13.3 4428000 10.937
2004-10-06 13.4 13.45 13.3 13.35 5280600 10.979
2004-10-05 13.5 13.55 13.3 13.4 6686300 11.02
2004-10-04 13.5 13.55 13.4 13.45 10716100 11.061
2004-10-01 13.3 13.3 13.3 13.3 0 10.937
2004-09-30 13.2 13.4 13.2 13.3 9194200 10.937
2004-09-29 13.1 13.1 13.1 13.1 0 10.773
2004-09-28 13.3 13.3 13 13.1 20609400 10.773
2004-09-27 13.3 13.3 13.15 13.3 7796000 10.937
2004-09-24 13.4 13.45 13.3 13.3 9737700 10.937
2004-09-23 13.5 13.5 13.4 13.45 6880500 11.061
2004-09-22 13.6 13.65 13.55 13.6 8634000 11.184
2004-09-21 13.6 13.7 13.6 13.7 10517200 11.266
2004-09-20 13.75 13.85 13.7 13.75 4739000 11.308
2004-09-17 13.9 13.9 13.75 13.8 10313000 11.349
2004-09-16 13.9 13.95 13.85 13.95 4623500 11.472
2004-09-15 13.95 13.95 13.8 13.95 3321100 11.472
2004-09-14 13.95 13.95 13.85 13.95 2716000 11.472
2004-09-13 13.9 13.95 13.8 13.95 2437900 11.472
2004-09-10 13.95 13.95 13.7 13.8 6736000 11.349
2004-09-09 14.1 14.2 13.85 14.1 4899600 11.595
2004-09-08 13.95 14.2 13.9 14 8848700 11.513
2004-09-07 13.85 14 13.8 13.9 3749300 11.431
2004-09-06 13.75 13.85 13.7 13.85 3719000 11.39
2004-09-03 13.7 13.85 13.6 13.8 9376000 11.349
2004-09-02 13.75 13.9 13.6 13.8 4922000 11.349
2004-09-01 13.8 14 13.8 13.9 5604100 11.431
2004-08-31 13.8 13.85 13.55 13.7 8782500 11.266
2004-08-30 13.9 14.05 13.75 13.8 3662000 11.349
2004-08-27 14 14.05 13.8 13.95 6371700 11.472
2004-08-26 13.95 14.05 13.85 14 10934100 11.513
2004-08-25 13.8 13.95 13.75 13.85 10360700 11.39
2004-08-24 13.35 13.8 13.35 13.8 19591600 11.349
2004-08-23 13.3 13.4 13.25 13.3 7185300 10.937
2004-08-20 13.15 13.25 13.05 13.15 6177700 10.814
2004-08-19 13.1 13.3 13 13.3 10214500 10.937
2004-08-18 12.75 13.1 12.75 13 5821500 10.691
2004-08-17 12.65 12.85 12.65 12.75 7534500 10.485
2004-08-16 12.95 12.95 12.5 12.55 12472000 10.321
2004-08-13 13 13.1 12.8 12.9 9391600 10.608
2004-08-12 13.3 13.35 13 13.1 16320500 10.773
2004-08-11 14.2 14.2 13.25 13.35 15753000 10.979
2004-08-10 14.05 14.15 13.95 14.05 2795500 11.554
2004-08-09 13.85 14.1 13.85 14.05 2458000 11.554
2004-08-06 13.8 13.95 13.8 13.9 2545300 11.431
2004-08-05 13.7 14.1 13.7 14 5991900 11.513
2004-08-04 13.7 13.7 13.45 13.55 5940600 11.143
2004-08-03 13.75 13.9 13.65 13.7 2836800 11.266
2004-08-02 13.7 13.8 13.65 13.65 3312500 11.225
2004-07-30 13.85 14.05 13.85 13.9 3612000 11.431
2004-07-29 14 14 13.7 13.8 7800000 11.349
2004-07-28 14.05 14.15 14 14.15 1262000 11.636
2004-07-27 13.8 14.05 13.8 14.05 3665100 11.554
2004-07-26 13.9 14 13.85 13.9 2810400 11.431
2004-07-23 14.15 14.2 13.9 14.1 3893500 11.595
2004-07-22 14.2 14.2 14.05 14.15 2617000 11.636
2004-07-21 13.95 14.3 13.95 14.25 6075400 11.719
2004-07-20 14 14.05 13.85 13.95 4007500 11.472
2004-07-19 14 14.1 13.95 14.05 971600 11.554
2004-07-16 13.9 14.2 13.85 14.1 1758600 11.595
2004-07-15 14.05 14.05 13.85 13.9 3347100 11.431
2004-07-14 14.1 14.35 13.95 14.1 4055000 11.595
2004-07-13 14.3 14.3 14.05 14.1 2900700 11.595
2004-07-12 14.4 14.4 14.2 14.3 2343100 11.76
2004-07-09 14.25 14.35 14.1 14.35 3542600 11.801
2004-07-08 14.6 14.7 14 14.15 6983700 11.636
2004-07-07 14.45 14.75 14.4 14.75 1772000 12.13
2004-07-06 14.6 14.65 14.5 14.65 3112600 12.048
2004-07-05 14.35 14.7 14.35 14.5 931000 11.924
2004-07-02 14.6 14.6 14.35 14.5 5436500 11.924
2004-07-01 14.65 14.65 14.65 14.65 0 12.048
2004-06-30 14.45 14.75 14.4 14.65 7553800 12.048
2004-06-29 14.25 14.35 14.1 14.25 2577600 11.719
2004-06-28 14.2 14.3 14 14.3 723300 11.76
2004-06-25 14.25 14.3 14.1 14.2 1597000 11.678
2004-06-24 14 14.25 13.8 14.25 4828600 11.719
2004-06-23 14 14.05 13.65 13.8 3657000 11.349
2004-06-22 14.05 14.05 14.05 14.05 0 11.554
2004-06-21 14.3 14.3 13.55 14.05 4767000 11.554
2004-06-18 14.2 14.2 13.85 14 5876000 11.513
2004-06-17 14.6 14.6 14.2 14.35 2983100 11.801
2004-06-16 14.5 14.6 14.35 14.6 3084000 12.007
2004-06-15 14.1 14.75 14.1 14.35 3359600 11.801
2004-06-14 14.7 14.9 14.15 14.25 3746200 11.719
2004-06-11 14.8 14.8 14.5 14.6 2116600 12.007
2004-06-10 14.45 14.8 14.4 14.75 4464900 12.13
2004-06-09 14.7 14.8 14.4 14.5 3602000 11.924
2004-06-08 14.55 14.6 14.4 14.5 2983000 11.924
2004-06-07 14.35 14.6 14.35 14.55 5705600 11.965
2004-06-04 14.1 14.4 14.1 14.25 2283700 11.719
2004-06-03 14.4 14.55 13.9 14 5786600 11.513
2004-06-02 14.2 14.3 14.15 14.25 2179000 11.719
2004-06-01 14.45 14.45 14.25 14.3 1668000 11.76
2004-05-31 14.6 14.6 14.35 14.45 3097500 11.883
2004-05-28 14.35 14.85 14.35 14.7 10583500 12.089
2004-05-27 14.5 14.5 14.05 14.35 5129800 11.801
2004-05-26 14.4 14.4 14.4 14.4 0 11.842
2004-05-25 14.35 14.4 14.05 14.4 3197800 11.842
2004-05-24 14.05 14.55 14.05 14.45 8363300 11.883
2004-05-21 13.6 14.1 13.55 13.95 5831000 11.472
2004-05-20 13.75 13.75 13.25 13.65 4812800 11.225
2004-05-19 13.2 13.9 13.2 13.9 7547000 11.431
2004-05-18 12.9 13.1 12.6 13.05 6750000 10.732
2004-05-17 13.15 13.15 12.6 12.95 7087000 10.65
2004-05-14 13.2 13.35 12.95 13.2 6180800 10.855
2004-05-13 13.35 13.45 13.05 13.1 9307200 10.773
2004-05-12 13.35 13.6 13.3 13.45 6880100 11.061
2004-05-11 13 13.35 12.8 13.2 6681400 10.855
2004-05-10 13.5 13.6 13.05 13.1 9148000 10.773
2004-05-07 13.95 13.95 13.65 13.85 5428300 11.39
2004-05-06 14 14.35 13.9 14 7177000 11.513
2004-05-05 14.3 14.3 13.8 13.9 6017300 11.431
2004-05-04 14.2 14.75 14.2 14.65 6834000 12.048
2004-05-03 14 14.2 14 14.15 3024800 11.636
2004-04-30 13.8 14.15 13.7 14.1 7470500 11.595
2004-04-29 14.15 14.3 13.85 13.85 13863000 11.39
2004-04-28 14.5 14.55 14.4 14.5 4260100 11.924
2004-04-27 14.6 14.7 14.3 14.5 7028000 11.924
2004-04-26 14.75 14.75 14.35 14.55 12469100 11.965
2004-04-23 15.25 15.3 14.8 14.9 12522500 12.253
2004-04-22 15.5 15.55 14.9 15.1 7593600 12.418
2004-04-21 15.5 15.65 15.3 15.4 7164100 12.664
2004-04-20 15.8 15.8 15.55 15.65 3504500 12.87
2004-04-19 15.7 15.7 15.4 15.5 3107000 12.747
2004-04-16 15.7 15.75 15.5 15.6 6440400 12.829
2004-04-15 16.4 16.4 15.4 15.6 10725300 12.829
2004-04-14 16.35 16.4 16 16.15 2875000 13.281
2004-04-13 16.35 16.75 16.35 16.5 4395800 13.569
2004-04-12 16.05 16.05 16.05 16.05 0 13.199
2004-04-09 16.05 16.05 16.05 16.05 0 13.199
2004-04-08 16.4 16.4 16.05 16.05 2586500 13.199
2004-04-07 16.3 16.35 16.05 16.3 2096300 13.405
2004-04-06 15.95 16.35 15.9 16.3 6129000 13.405
2004-04-05 15.7 15.7 15.7 15.7 0 12.911
2004-04-02 15.9 15.9 15.55 15.7 2481100 12.911
2004-04-01 16 16 15.6 15.7 4700500 12.911
2004-03-31 15.95 16.05 15.85 15.9 5964000 13.076
2004-03-30 15.65 15.85 15.5 15.75 4196400 12.952
2004-03-29 15.65 15.65 15.4 15.45 2556600 12.706
2004-03-26 15.55 15.65 15.45 15.6 4003000 12.829
2004-03-25 15.6 15.6 15.35 15.4 4479000 12.664
2004-03-24 15.2 15.5 15.15 15.45 3348500 12.706
2004-03-23 14.8 15.25 14.8 15.15 4440200 12.459
2004-03-22 15.55 15.55 15.1 15.1 6104000 12.418
2004-03-19 15.7 15.7 15.35 15.55 7489700 12.788
2004-03-18 16 16 15.5 15.6 2998000 12.829
2004-03-17 15.8 16 15.6 15.8 4535400 12.993
2004-03-16 15.2 15.55 15.2 15.55 4009000 12.788
2004-03-15 15.8 16 15.45 15.45 8200900 12.706
2004-03-12 14.95 15.8 14.9 15.8 7360000 12.993
2004-03-11 15.85 15.85 15.3 15.45 13786000 12.706
2004-03-10 16.3 16.55 15.9 16.05 20997300 13.199
2004-03-09 16.2 16.5 16.15 16.4 11013900 13.487
2004-03-08 16 16.2 15.9 16.2 5313300 13.322
2004-03-05 15.75 15.9 15.65 15.85 2371000 13.034
2004-03-04 15.8 15.8 15.45 15.7 2499000 12.911
2004-03-03 15.95 15.95 15.45 15.75 4158200 12.952
2004-03-02 16.05 16.05 15.8 15.85 4390500 13.034
2004-03-01 15.85 16.05 15.8 16.05 6140000 13.199
2004-02-27 15.8 15.9 15.7 15.8 4727300 12.993
2004-02-26 15.6 15.85 15.6 15.8 4017900 12.993
2004-02-25 16 16 15.5 15.55 3613000 12.788
2004-02-24 15.65 16 15.6 15.95 7315500 13.117
2004-02-23 15.45 15.85 15.3 15.7 8432200 12.911
2004-02-20 15.45 15.45 15.25 15.4 3007900 12.664
2004-02-19 15.4 15.4 15.2 15.3 2824400 12.582
2004-02-18 15.25 15.4 15.25 15.35 3952100 12.623
2004-02-17 15.3 15.3 15.05 15.25 2960400 12.541
2004-02-16 15.25 15.3 15.2 15.25 4356400 12.541
2004-02-13 15.05 15.25 14.85 15.15 6911600 12.459
2004-02-12 14.7 15.1 14.7 15.05 14073700 12.377
2004-02-11 14.6 14.65 14.45 14.55 2186300 11.965
2004-02-10 14.55 14.6 14.35 14.4 3419400 11.842
2004-02-09 14.4 14.65 14.4 14.65 3897000 12.048
2004-02-06 13.95 14.4 13.95 14.3 6185200 11.76
2004-02-05 13.75 14 13.75 13.95 4257000 11.472
2004-02-04 13.6 13.9 13.55 13.7 3713000 11.266
2004-02-03 13.75 13.9 13.6 13.8 12900600 11.349
2004-02-02 14 14 13.75 14 6624000 11.513
2004-01-30 14.1 14.3 14 14.25 5931500 11.719
2004-01-29 13.9 14.2 13.85 14 22577800 11.513
2004-01-28 14.3 14.35 14.15 14.25 8012000 11.719
2004-01-27 14.75 14.75 14.45 14.55 11308000 11.965
2004-01-26 15.05 15.1 14.7 14.8 7052900 12.171
2004-01-23 15.1 15.1 15.1 15.1 0 12.418
2004-01-22 15.1 15.1 15.1 15.1 0 12.418
2004-01-21 14.85 15.15 14.7 15.1 8716400 12.418
2004-01-20 14.6 14.85 14.6 14.75 10406000 12.13
2004-01-19 14.5 14.7 14.4 14.6 4803000 12.007
2004-01-16 14.25 14.7 14.25 14.55 11975500 11.965
2004-01-15 14.6 14.6 14.05 14.35 15146800 11.801
2004-01-14 14.75 14.85 14.45 14.55 6458700 11.965
2004-01-13 14.85 14.85 14.6 14.75 4589900 12.13
2004-01-12 14.75 14.85 14.6 14.8 4939000 12.171
2004-01-09 15.1 15.15 14.45 14.7 18558700 12.089
2004-01-08 15 15.1 14.85 15.05 6340000 12.377
2004-01-07 14.95 15.05 14.85 15 9186000 12.335
2004-01-06 14.6 14.9 14.6 14.9 5499100 12.253
2004-01-05 14.75 14.85 14.65 14.75 3515500 12.13
2004-01-02 14.75 14.95 14.6 14.75 1944700 12.13
2004-01-01 14.75 14.75 14.75 14.75 0 12.13
2003-12-31 14.6 14.8 14.55 14.75 2192000 12.13
2003-12-30 14.6 15 14.55 14.55 4843200 11.965
2003-12-29 14.4 14.6 14.4 14.55 3246600 11.965
2003-12-26 14.55 14.55 14.55 14.55 0 11.965
2003-12-25 14.55 14.55 14.55 14.55 0 11.965
2003-12-24 14.7 14.7 14.5 14.55 1132000 11.965
2003-12-23 14.85 14.95 14.65 14.65 1836500 12.048
2003-12-22 14.6 14.8 14.6 14.75 1499700 12.13
2003-12-19 14.6 14.8 14.6 14.6 5228000 12.007
2003-12-18 14.4 14.65 14.2 14.5 6388700 11.924
2003-12-17 15.1 15.1 14.3 14.4 9976600 11.842
2003-12-16 15 15 14.7 14.85 4123500 12.212
2003-12-15 15.3 15.5 15.1 15.15 5893400 12.459
2003-12-12 15.3 15.35 15.1 15.1 3973800 12.418
2003-12-11 15.1 15.3 14.95 15.2 3202900 12.5
2003-12-10 15.15 15.2 15.05 15.1 2504600 12.418
2003-12-09 15 15.3 15 15.2 4890800 12.5
2003-12-08 14.75 14.9 14.65 14.85 3158500 12.212
2003-12-05 14.8 15 14.8 14.9 3350100 12.253
2003-12-04 15.35 15.35 14.7 14.9 2383500 12.253
2003-12-03 15.05 15.4 15.05 15.15 4721100 12.459
2003-12-02 15 15.2 15 15.05 3364000 12.377
2003-12-01 15 15.2 14.9 14.95 3261800 12.294
2003-11-28 14.55 15.1 14.55 14.95 9506600 12.294
2003-11-27 14.5 14.6 14.35 14.55 2327500 11.965
2003-11-26 14.35 14.5 14.2 14.4 2436400 11.842
2003-11-25 14 14.5 14 14.4 5562500 11.842
2003-11-24 14 14 13.65 13.85 1936100 11.39
2003-11-21 13.95 14.05 13.6 14.05 7245800 11.554
2003-11-20 14.1 14.2 13.9 14.15 3681100 11.636
2003-11-19 14 14.1 13.8 13.85 7639700 11.39
2003-11-18 14.35 14.35 14.1 14.3 3880200 11.76
2003-11-17 14.25 14.4 14 14.4 4647000 11.842
2003-11-14 14.5 14.7 14.5 14.6 4018600 12.007
2003-11-13 14.45 14.9 14.4 14.85 4681700 12.212
2003-11-12 14.75 14.75 14.05 14.25 4544500 11.719
2003-11-11 14.7 14.8 14.55 14.75 3411300 12.13
2003-11-10 15.1 15.1 14.7 14.95 1607900 12.294
2003-11-07 14.85 15.2 14.8 15.15 3945000 12.459
2003-11-06 15.4 15.4 14.35 14.75 8094400 12.13
2003-11-05 15.25 15.45 15.2 15.45 5887000 12.706
2003-11-04 15.1 15.4 14.95 15.3 9334100 12.582
2003-11-03 14.85 15.05 14.8 14.9 9395500 12.253
2003-10-31 14.45 14.9 14.4 14.85 13562300 12.212
2003-10-30 14.2 14.45 13.95 14.45 7078200 11.883
2003-10-29 13.9 14.25 13.85 14.25 9141200 11.719
2003-10-28 13.8 14.25 13.75 13.75 6263600 11.308
2003-10-27 13.7 13.85 13.55 13.75 2751000 11.308
2003-10-24 13.55 13.8 13.45 13.7 7387700 11.266
2003-10-23 13.8 13.85 13.4 13.5 6568000 11.102
2003-10-22 14.35 14.35 13.95 13.95 2941500 11.472
2003-10-21 14.6 14.6 13.95 14.35 4977200 11.801
2003-10-20 13.9 14.6 13.8 14.6 7016500 12.007
2003-10-17 13.85 13.9 13.65 13.85 3727900 11.39
2003-10-16 13.9 13.9 13.65 13.85 4366000 11.39
2003-10-15 13.6 13.9 13.55 13.9 5926800 11.431
2003-10-14 13.95 14 13.55 13.55 7680400 11.143
2003-10-13 13.45 13.9 13.4 13.85 11884200 11.39
2003-10-10 13.3 13.5 13.25 13.5 7394000 11.102
2003-10-09 13 13.35 12.9 13.15 5929800 10.814
2003-10-08 13.15 13.25 12.7 12.85 5594400 10.567
2003-10-07 13.3 13.35 12.9 13.1 7313800 10.773
2003-10-06 13.3 13.45 13.15 13.3 5590700 10.937
2003-10-03 13.35 13.4 13.1 13.25 3871400 10.896
2003-10-02 13.2 13.4 13.2 13.4 9110600 11.02
2003-10-01 13.1 13.1 13.1 13.1 0 10.773
2003-09-30 12.85 13.2 12.8 13.1 13878900 10.773
2003-09-29 12.65 12.8 12.55 12.75 10092700 10.485
2003-09-26 12.4 12.7 12.4 12.7 10572400 10.444
2003-09-25 12.5 12.7 12.35 12.4 8949900 10.197
2003-09-24 12.35 12.6 12.25 12.55 9349200 10.321
2003-09-23 12.2 12.3 12.05 12.3 4613500 10.115
2003-09-22 12.3 12.4 12 12.2 5278000 10.033
2003-09-19 12.65 12.65 12.05 12.05 8708800 9.909
2003-09-18 12.4 12.6 12.35 12.4 6675800 10.197
2003-09-17 12.85 12.95 12.45 12.5 12521400 10.28
2003-09-16 12.4 12.75 12.4 12.7 5707600 10.444
2003-09-15 13 13 12.5 12.75 13371200 10.485
2003-09-12 12.85 12.85 12.85 12.85 0 10.567
2003-09-11 12.25 12.85 12.25 12.85 10446200 10.567
2003-09-10 12.8 12.8 12.35 12.45 18040700 10.238
2003-09-09 13.25 13.3 13.1 13.1 10711600 10.773
2003-09-08 13.3 13.6 13.15 13.6 3865400 11.184
2003-09-05 13.5 13.5 13.3 13.35 3599100 10.979
2003-09-04 13.55 13.7 13.3 13.5 6467700 11.102
2003-09-03 13.7 13.75 13.15 13.55 12646500 11.143
2003-09-02 13.6 13.6 13.35 13.5 3257200 11.102
2003-09-01 13.5 13.8 13.4 13.5 6845600 11.102
2003-08-29 12.65 13.7 12.65 13.35 21572400 10.979
2003-08-28 12.6 12.8 12.55 12.8 6451700 10.526
2003-08-27 12.85 12.9 12.4 12.55 6896300 10.321
2003-08-26 12.7 12.85 12.6 12.85 5544300 10.567
2003-08-25 12.6 12.85 12.45 12.75 6046400 10.485
2003-08-22 12.85 12.85 12.55 12.6 10214200 10.362
2003-08-21 12.75 12.9 12.7 12.9 5833800 10.608
2003-08-20 12.65 12.85 12.55 12.85 8604500 10.567
2003-08-19 12.5 12.7 12.45 12.6 9209900 10.362
2003-08-18 12.2 12.45 12.1 12.4 5244400 10.197
2003-08-15 12.2 12.2 12.1 12.2 14936800 10.033
2003-08-14 12.75 12.8 12.25 12.4 12779000 10.197
2003-08-13 12.45 12.9 12.45 12.8 17493300 10.526
2003-08-12 11.65 12.5 11.65 12.45 29789200 10.238
2003-08-11 11.6 11.65 11.55 11.6 6003800 9.539
2003-08-08 11.3 11.6 11.3 11.6 21117300 9.539
2003-08-07 11 11.35 10.95 11.3 17774100 9.293
2003-08-06 11 11 10.75 10.9 7807400 8.964
2003-08-05 11 11 10.9 11 4671600 9.046
2003-08-04 11 11.1 10.9 10.95 5641500 9.005
2003-08-01 11.05 11.15 11.05 11.1 3393800 9.128
2003-07-31 10.95 11 10.85 10.95 3257100 9.005
2003-07-30 11 11.05 10.9 10.95 3013900 9.005
2003-07-29 11.1 11.2 11.05 11.05 4170000 9.087
2003-07-28 11 11.2 10.95 11.2 5416500 9.21
2003-07-25 11.1 11.1 10.9 11 2278000 9.046
2003-07-24 11 11.1 11 11.05 1750400 9.087
2003-07-23 11.15 11.2 10.95 11 3995400 9.046
2003-07-22 11.05 11.25 11.05 11.15 5676800 9.169
2003-07-21 11 11.2 10.95 11.2 12568800 9.21
2003-07-18 10.85 11 10.8 10.95 5864800 9.005
2003-07-17 10.75 10.9 10.65 10.9 5889100 8.964
2003-07-16 10.75 10.9 10.7 10.75 5088400 8.84
2003-07-15 10.9 10.95 10.7 10.75 4658200 8.84
2003-07-14 10.85 10.9 10.8 10.9 3763500 8.964
2003-07-11 10.75 10.8 10.7 10.75 3017700 8.84
2003-07-10 10.9 10.9 10.75 10.9 4285300 8.964
2003-07-09 10.9 10.95 10.75 10.9 9298900 8.964
2003-07-08 10.9 10.95 10.75 10.85 14987500 8.923
2003-07-07 10.5 10.75 10.45 10.7 7893100 8.799
2003-07-04 10.55 10.55 10.45 10.5 2230700 8.635
2003-07-03 10.55 10.6 10.45 10.6 6110800 8.717
2003-07-02 10.65 10.7 10.4 10.45 11875900 8.594
2003-07-01 10.5 10.5 10.5 10.5 0 8.635
2003-06-30 10.4 10.6 10.35 10.5 9979700 8.635
2003-06-27 10.3 10.5 10.3 10.45 11041700 8.594
2003-06-26 10.2 10.3 10.1 10.25 10218800 8.429
2003-06-25 10.2 10.3 10.2 10.3 6852000 8.47
2003-06-24 10.35 10.35 10.1 10.2 19577500 8.388
2003-06-23 10.7 10.75 10.3 10.35 10397600 8.511
2003-06-20 10.7 10.7 10.55 10.7 7042800 8.799
2003-06-19 10.7 10.75 10.5 10.75 20204500 8.84
2003-06-18 10.9 10.9 10.65 10.75 11590900 8.84
2003-06-17 11 11 10.85 10.9 11080400 8.964
2003-06-16 10.9 10.95 10.7 10.85 6340700 8.923
2003-06-13 10.55 10.95 10.55 10.85 18587300 8.923
2003-06-12 10.5 10.6 10.45 10.6 6327100 8.717
2003-06-11 10.45 10.5 10.4 10.45 6745800 8.594
2003-06-10 10.3 10.45 10.3 10.45 5764200 8.594
2003-06-09 10.55 10.55 10.35 10.45 6807700 8.594
2003-06-06 10.4 10.6 10.35 10.5 20736500 8.635
2003-06-05 10 10.45 10 10.35 24058900 8.511
2003-06-04 9.95 9.95 9.95 9.95 0 8.183
2003-06-03 9.95 10 9.85 9.95 6994500 8.183
2003-06-02 9.9 10 9.9 10 7833200 8.224
2003-05-30 9.8 9.9 9.7 9.85 7572200 8.1
2003-05-29 9.95 9.95 9.7 9.75 7389500 8.018
2003-05-28 10 10.05 9.8 9.8 14089800 8.059
2003-05-27 10 10 9.85 9.9 9275700 8.141
2003-05-26 10 10.05 9.85 9.9 27360500 8.141
2003-05-23 9.45 9.55 9.4 9.5 7904000 7.812
2003-05-22 9.45 9.5 9.25 9.35 8301200 7.689
2003-05-21 9.35 9.45 9.3 9.4 7620400 7.73
2003-05-20 9.15 9.35 9.1 9.35 6902700 7.689
2003-05-19 9 9.2 8.95 9.15 8693700 7.525
2003-05-16 9 9.1 8.9 8.95 16632600 7.36
2003-05-15 9.2 9.25 8.9 8.95 33537100 7.36
2003-05-14 9.5 9.55 9.25 9.35 18346900 7.689
2003-05-13 9.8 9.85 9.55 9.65 7682000 7.936
2003-05-12 9.8 9.85 9.7 9.7 13525100 7.977
2003-05-09 9.35 9.7 9.35 9.6 19263300 7.895
2003-05-08 9.3 9.3 9.3 9.3 0 7.648
2003-05-07 9.65 9.7 9.2 9.3 22465500 7.648
2003-05-06 9.9 9.95 9.8 9.85 13944300 8.1
2003-05-05 9.8 10 9.8 9.85 18363500 8.1
2003-05-02 9.5 9.75 9.5 9.65 17426800 7.936
2003-05-01 9.4 9.4 9.4 9.4 0 7.73
2003-04-30 9.4 9.6 9.35 9.4 39814200 7.73
2003-04-29 9.05 9.4 9.05 9.3 33510200 7.648
2003-04-28 8.55 8.8 8.4 8.75 28217000 7.196
2003-04-25 8.3 8.5 8.25 8.45 13731300 6.949
2003-04-24 8.75 8.75 8.35 8.45 27380000 6.949
2003-04-23 9.05 9.1 8.75 8.85 21251700 7.278
2003-04-22 8.65 9.05 8.65 9 15005200 7.401
2003-04-21 8.8 8.8 8.8 8.8 0 7.237
2003-04-18 8.8 8.8 8.8 8.8 0 7.237
2003-04-17 8.8 8.85 8.65 8.8 12838100 7.237
2003-04-16 8.7 8.9 8.6 8.8 17162000 7.237
2003-04-15 8.55 8.7 8.5 8.65 19191900 7.113
2003-04-14 8.6 8.65 8.3 8.4 35760700 6.908
2003-04-11 8.8 9.1 8.7 9 37488700 7.401
2003-04-10 9.2 9.2 8.85 8.95 34974000 7.36
2003-04-09 9.45 9.5 9.15 9.2 25923300 7.566
2003-04-08 9.8 9.9 9.5 9.6 17327700 7.895
2003-04-07 9.95 10.05 9.7 9.95 18335900 8.183
2003-04-04 9.8 10.1 9.65 9.95 22251000 8.183
2003-04-03 10 10.1 9.8 9.85 19498800 8.1
2003-04-02 9.55 10 9.5 9.9 23056500 8.141
2003-04-01 9.6 9.8 9.5 9.65 35002600 7.936
2003-03-31 9.95 9.95 9.4 9.55 41355000 7.854
2003-03-28 10.3 10.35 10.1 10.25 37647000 8.429
2003-03-27 10.9 10.9 10.3 10.5 37843300 8.635
2003-03-26 11.2 11.25 10.95 11 11560400 9.046
2003-03-25 11.2 11.3 11.1 11.15 6217200 9.169
2003-03-24 11.75 11.8 11.3 11.4 11341000 9.375
2003-03-21 11.45 11.65 11.4 11.65 9541000 9.581
2003-03-20 11.4 11.5 11.25 11.45 12072400 9.416
2003-03-19 11.1 11.4 11 11.35 15580600 9.334
2003-03-18 11.15 11.2 10.9 11.2 13586000 9.21
2003-03-17 11.25 11.25 10.85 10.9 12687000 8.964
2003-03-14 11.35 11.45 11.25 11.3 9720000 9.293
2003-03-13 11 11.1 10.95 11.05 5671300 9.087
2003-03-12 11 11.05 10.95 11 9148100 9.046
2003-03-11 11.1 11.2 11.05 11.1 3916700 9.128
2003-03-10 11.05 11.25 10.95 11.15 4742500 9.169
2003-03-07 11.2 11.2 10.95 11.1 9529000 9.128
2003-03-06 11.7 11.7 11.1 11.2 14234500 9.21
2003-03-05 11.5 11.95 11.4 11.65 12417300 9.581
2003-03-04 11.45 11.6 11.4 11.6 5970300 9.539
2003-03-03 11 11.6 11 11.5 15344000 9.457
2003-02-28 10.95 11 10.85 10.9 5610300 8.964
2003-02-27 11 11.05 10.8 10.95 6379000 9.005
2003-02-26 11.2 11.2 11.05 11.1 2966600 9.128
2003-02-25 11.15 11.2 11.05 11.15 4196000 9.169
2003-02-24 11.3 11.3 11.2 11.25 3258500 9.252
2003-02-21 11.3 11.45 11.2 11.25 8137000 9.252
2003-02-20 11.8 11.8 11.3 11.35 7462000 9.334
2003-02-19 11.85 11.85 11.7 11.85 4043000 9.745
2003-02-18 11.65 11.7 11.65 11.7 1755600 9.622
2003-02-17 11.4 11.65 11.4 11.65 4727500 9.581
2003-02-14 11.3 11.3 11.2 11.2 2970000 9.21
2003-02-13 11.7 11.7 11.3 11.35 2930600 9.334
2003-02-12 11.45 11.85 11.3 11.85 4260500 9.745
2003-02-11 11.4 11.45 11.3 11.45 2027000 9.416
2003-02-10 11.2 11.5 11.2 11.4 2653000 9.375
2003-02-07 11.1 11.25 11.05 11.15 3018000 9.169
2003-02-06 11.2 11.2 11.05 11.1 2771400 9.128
2003-02-05 11.4 11.4 11.2 11.2 4380200 9.21
2003-02-04 11.7 11.7 11.3 11.4 4238600 9.375
2003-02-03 11.65 11.65 11.65 11.65 0 9.581
2003-01-31 11.65 11.65 11.65 11.65 0 9.581
2003-01-30 11.6 11.7 11.5 11.65 2680000 9.581
2003-01-29 11.65 11.65 11.5 11.6 3042100 9.539
2003-01-28 11.55 11.85 11.55 11.75 5082000 9.663
2003-01-27 11.5 11.6 11.4 11.6 4184000 9.539
2003-01-24 11.75 11.75 11.5 11.65 4670000 9.581
2003-01-23 11.75 11.8 11.7 11.75 3916000 9.663
2003-01-22 11.4 11.75 11.35 11.7 2651000 9.622
2003-01-21 11.3 11.65 11.3 11.5 3451000 9.457
2003-01-20 11.2 11.3 11.15 11.3 1904900 9.293
2003-01-17 11.6 11.6 11.25 11.35 5170400 9.334
2003-01-16 11.7 11.7 11.55 11.6 5600400 9.539
2003-01-15 11.9 11.9 11.7 11.75 4971000 9.663
2003-01-14 11.5 12 11.45 11.95 12264800 9.827
2003-01-13 11.45 11.55 11.4 11.45 6065200 9.416
2003-01-10 11.3 11.45 11.15 11.35 5828500 9.334
2003-01-09 10.75 11.25 10.7 11.1 5313400 9.128
2003-01-08 10.6 10.85 10.6 10.75 9033000 8.84
2003-01-07 10.7 10.75 10.55 10.55 4093500 8.676
2003-01-06 10.75 10.75 10.65 10.7 3514000 8.799
2003-01-03 10.9 10.95 10.7 10.75 2205700 8.84
2003-01-02 10.65 10.75 10.55 10.7 1058800 8.799
2003-01-01 10.65 10.65 10.65 10.65 0 8.758
2002-12-31 10.7 10.75 10.6 10.65 1514800 8.758
2002-12-30 10.85 10.85 10.6 10.6 2330000 8.717
2002-12-27 10.95 11 10.85 10.85 2201100 8.923
2002-12-26 11.05 11.05 11.05 11.05 0 9.087
2002-12-25 11.05 11.05 11.05 11.05 0 9.087
2002-12-24 10.95 11.05 10.95 11.05 919500 9.087
2002-12-23 11 11 10.85 10.85 754000 8.923
2002-12-20 10.9 11.05 10.75 10.9 2442100 8.964
2002-12-19 10.85 10.9 10.7 10.9 7505000 8.964
2002-12-18 11.1 11.1 10.9 10.95 5467000 9.005
2002-12-17 11.35 11.35 11.05 11.2 2479200 9.21
2002-12-16 11.35 11.35 11.1 11.25 1378300 9.252
2002-12-13 11.3 11.35 11.2 11.35 1498700 9.334
2002-12-12 11.25 11.35 11.2 11.3 1113000 9.293
2002-12-11 11.3 11.35 11.1 11.2 6297500 9.21
2002-12-10 11.25 11.45 11.2 11.25 2609000 9.252
2002-12-09 11.8 11.8 11.2 11.3 4162600 9.293
2002-12-06 11.65 11.8 11.65 11.75 3579200 9.663
2002-12-05 11.7 11.75 11.65 11.75 2513900 9.663
2002-12-04 11.65 11.8 11.55 11.75 4945000 9.663
2002-12-03 11.6 11.8 11.45 11.75 2548000 9.663
2002-12-02 11.35 11.35 11.35 11.35 0 9.334
2002-11-29 11.5 11.6 11.25 11.35 4056900 9.334
2002-11-28 11.3 11.55 11.3 11.55 3321600 9.498
2002-11-27 11.25 11.4 11.2 11.25 1807000 9.252
2002-11-26 11.25 11.45 11.2 11.45 2146000 9.416
2002-11-25 11.25 11.3 11.2 11.25 1702500 9.252
2002-11-22 11.35 11.4 11.2 11.25 2653700 9.252
2002-11-21 11.3 11.35 11.2 11.25 1656400 9.252
2002-11-20 11.15 11.3 11.1 11.2 3569000 9.21
2002-11-19 11.2 11.35 11 11.3 4723000 9.293
2002-11-18 11.25 11.3 11.05 11.25 2803000 9.252
2002-11-15 11.1 11.5 11.1 11.4 4458400 9.375
2002-11-14 11.05 11.35 11 11 4565600 9.046
2002-11-13 11 11.05 10.9 10.95 4309600 9.005
2002-11-12 11.35 11.35 11 11.1 5708500 9.128
2002-11-11 11.4 11.55 11.2 11.3 3264800 9.293
2002-11-08 11.5 11.65 11.4 11.6 4102500 9.539
2002-11-07 11.65 11.8 11.45 11.75 2973000 9.663
2002-11-06 11.6 11.8 11.4 11.7 3977000 9.622
2002-11-05 11.6 11.65 11.2 11.5 2868000 9.457
2002-11-04 11.2 11.65 11.1 11.5 3677500 9.457
2002-11-01 11.2 11.2 10.75 10.85 4064000 8.923
2002-10-31 11.2 11.25 10.85 10.95 4456000 9.005
2002-10-30 11.4 11.55 11 11.25 2832000 9.252
2002-10-29 11.7 11.7 11.35 11.35 1434000 9.334
2002-10-28 11.8 12 11.7 11.8 3121500 9.704
2002-10-25 11.8 11.85 11.7 11.8 2187000 9.704
2002-10-24 11.6 11.8 11.6 11.8 3775000 9.704
2002-10-23 11.5 11.8 11.5 11.6 4284300 9.539
2002-10-22 11.5 11.65 11.45 11.65 2624000 9.581
2002-10-21 11.8 11.85 11.4 11.45 4560500 9.416
2002-10-18 11.6 11.9 11.6 11.75 7761300 9.663
2002-10-17 11.3 11.7 11.3 11.4 6400900 9.375
2002-10-16 11.4 11.45 11.3 11.3 3496200 9.293
2002-10-15 11.2 11.45 11.2 11.45 5206000 9.416
2002-10-14 11.25 11.25 11.25 11.25 0 9.252
2002-10-11 11.2 11.3 11.15 11.25 5009300 9.252
2002-10-10 10.85 11 10.8 10.9 3804000 8.964
2002-10-09 11 11.2 10.95 11.1 3578800 9.128
2002-10-08 10.95 11.1 10.8 11 3335300 9.046
2002-10-07 11 11.3 10.85 11.1 6573700 9.128
2002-10-04 10.9 11.2 10.85 11.2 5360800 9.21
2002-10-03 10.7 10.95 10.65 10.85 5097000 8.923
2002-10-02 10.75 10.8 10.55 10.75 5838000 8.84
2002-10-01 10.55 10.55 10.55 10.55 0 8.676
2002-09-30 10.45 10.6 10.4 10.55 3523500 8.676
2002-09-27 10.5 10.75 10.5 10.65 7436000 8.758
2002-09-26 10.55 10.55 10.3 10.4 6486000 8.553
2002-09-25 10.4 10.4 10.25 10.35 10238000 8.511
2002-09-24 10.35 10.6 10.35 10.4 6853700 8.553
2002-09-23 10.7 10.7 10.25 10.5 6667100 8.635
2002-09-20 10.5 10.7 10.4 10.6 4036000 8.717
2002-09-19 10.6 11 10.6 10.85 13737000 8.923
2002-09-18 10.4 10.7 10.2 10.65 9583000 8.758
2002-09-17 10.35 10.8 10.35 10.65 12079000 8.758
2002-09-16 10.4 10.45 10.05 10.05 9032500 8.265
2002-09-13 10.7 10.9 10.4 10.5 5409200 8.635
2002-09-12 10.7 11.05 10.7 10.8 6073000 8.882
2002-09-11 10.8 10.9 10.65 10.65 2987900 8.758
2002-09-10 10.5 10.85 10.5 10.8 6777000 8.882
2002-09-09 10.75 10.8 10.35 10.35 7426000 8.511
2002-09-06 11.2 11.25 10.7 10.75 10297000 8.84
2002-09-05 11.85 11.85 11.2 11.3 6035000 9.293
2002-09-04 11.7 11.9 11.65 11.9 3455000 9.786
2002-09-03 12.2 12.2 11.85 11.9 1985000 9.786
2002-09-02 12.05 12.25 11.8 12.2 4168000 10.033
2002-08-30 11.7 12.1 11.7 12.1 2379000 9.951
2002-08-29 11.65 11.75 11.65 11.75 2512000 9.663
2002-08-28 11.75 11.9 11.65 11.8 4758000 9.704
2002-08-27 12 12 11.75 11.75 1709000 9.663
2002-08-26 12 12.05 11.85 11.95 3344000 9.827
2002-08-23 12.25 12.25 12.25 12.25 0 10.074
2002-08-22 12.35 12.35 12.15 12.25 1937700 10.074
2002-08-21 12.1 12.35 12.1 12.2 2945100 10.033
2002-08-20 12.4 12.6 12.05 12.1 4571200 9.951
2002-08-19 12.5 12.5 12.25 12.4 3030800 10.197
2002-08-16 12.25 12.55 12.1 12.55 5674000 10.321
2002-08-15 11.8 12.25 11.8 12.25 5786000 10.074
2002-08-14 12 12 11.5 11.65 3836500 9.581
2002-08-13 12.05 12.15 11.95 12 3969800 9.868
2002-08-12 12.25 12.3 12.05 12.1 2405000 9.951
2002-08-09 12.2 12.4 12.15 12.35 5713400 10.156
2002-08-08 11.85 12.25 11.75 12.25 14585000 10.074
2002-08-07 11 12.1 10.9 11.8 18041000 9.704
2002-08-06 11.2 11.3 10.35 10.75 9178000 8.84
2002-08-05 11.55 11.65 11.4 11.5 3281300 9.457
2002-08-02 11.85 11.95 11.65 11.7 2986000 9.622
2002-08-01 12.15 12.15 12 12.1 2647700 9.951
2002-07-31 12 12.15 11.9 12 3134000 9.868
2002-07-30 11.55 12.1 11.5 12.05 7688000 9.909
2002-07-29 11.4 11.45 11.15 11.25 1832000 9.252
2002-07-26 11.4 11.5 11.1 11.25 4005000 9.252
2002-07-25 11.8 11.9 11.3 11.35 3110800 9.334
2002-07-24 12 12.15 11.5 11.6 5660800 9.539
2002-07-23 11.8 12.3 11.75 12.25 3926000 10.074
2002-07-22 11.85 12.1 11.6 11.85 3677000 9.745
2002-07-19 12.3 12.3 12.05 12.25 3603200 10.074
2002-07-18 12.3 12.4 12.25 12.4 4362600 10.197
2002-07-17 12.3 12.4 11.9 12.25 3783000 10.074
2002-07-16 12.4 12.75 12.4 12.45 3625000 10.238
2002-07-15 12.55 12.75 12.45 12.65 1366200 10.403
2002-07-12 12.4 12.75 12.4 12.6 4360200 10.362
2002-07-11 12.55 12.55 12.2 12.3 4909100 10.115
2002-07-10 12.5 12.7 12.4 12.7 2039000 10.444
2002-07-09 12.55 12.55 12.45 12.55 3191000 10.321
2002-07-08 12.6 12.65 12.25 12.3 1822000 10.115
2002-07-05 12.45 12.5 12.25 12.5 2358400 10.28
2002-07-04 11.8 12.5 11.8 12.5 4349300 10.28
2002-07-03 11.6 12 11.6 11.9 4091000 9.786
2002-07-02 11.9 12 11.6 11.9 4384500 9.786
2002-07-01 11.95 11.95 11.95 11.95 0 9.827
2002-06-28 11.85 12 11.85 11.95 2973000 9.827
2002-06-27 11.65 11.8 11.55 11.8 2641000 9.704
2002-06-26 11.8 11.85 11.4 11.5 5208900 9.457
2002-06-25 12.15 12.15 11.85 12 5029500 9.868
2002-06-24 11.8 12 11.7 12 5558100 9.868
2002-06-21 11.95 11.95 11.75 11.9 7834400 9.786
2002-06-20 11.6 12.1 11.4 12 5008200 9.868
2002-06-19 12.15 12.15 11.6 11.65 5952500 9.581
2002-06-18 12.1 12.3 12.1 12.15 3046000 9.992
2002-06-17 12 12.1 12 12.05 1444500 9.909
2002-06-14 12.1 12.3 12.05 12.2 3679000 10.033
2002-06-13 12.4 12.4 12.2 12.3 3401500 10.115
2002-06-12 12.15 12.45 12.15 12.45 1369900 10.238
2002-06-11 12.4 12.5 12.2 12.35 2187000 10.156
2002-06-10 12.35 12.45 12.25 12.45 1315000 10.238
2002-06-07 12.25 12.35 12.2 12.3 3846000 10.115
2002-06-06 12.4 12.45 12.15 12.35 1983500 10.156
2002-06-05 12.3 12.6 12.25 12.4 2469800 10.197
2002-06-04 12.4 12.4 12.15 12.3 1670000 10.115
2002-06-03 12.45 12.7 12.45 12.5 3883300 10.28
2002-05-31 12.5 12.9 12.45 12.5 12827000 10.28
2002-05-30 12.25 12.5 12.15 12.45 3393400 10.238
2002-05-29 12.25 12.45 12.25 12.35 3330000 10.156
2002-05-28 12.45 12.45 12.25 12.35 3803400 10.156
2002-05-27 12.8 12.8 12.45 12.5 1835500 10.28
2002-05-24 12.55 12.65 12.5 12.6 2787000 10.362
2002-05-23 12.7 12.8 12.5 12.55 3198300 10.321
2002-05-22 12.7 12.75 12.65 12.75 2575000 10.485
2002-05-21 13.25 13.3 12.7 12.75 5711100 10.485
2002-05-20 13.25 13.25 13.25 13.25 0 10.896
2002-05-17 12.85 13.25 12.85 13.25 2312000 10.896
2002-05-16 12.7 13.1 12.6 13 2976000 10.691
2002-05-15 13.15 13.2 12.7 12.7 8710600 10.444
2002-05-14 13.6 13.6 13.15 13.15 2350500 10.814
2002-05-13 13.3 13.6 13.3 13.35 4070200 10.979
2002-05-10 13.45 13.45 13.25 13.45 3567500 11.061
2002-05-09 13.3 13.6 13.25 13.25 6714200 10.896
2002-05-08 13.25 13.4 13.05 13.2 1773500 10.855
2002-05-07 13.3 13.45 13.2 13.25 3713900 10.896
2002-05-06 13.3 13.35 13.1 13.35 2967600 10.979
2002-05-03 13.55 13.65 13.35 13.45 4272600 11.061
2002-05-02 13.5 13.65 13.5 13.6 8084500 11.184
2002-05-01 13.5 13.5 13.5 13.5 0 11.102
2002-04-30 13.2 13.5 13.15 13.5 7915800 11.102
2002-04-29 13.05 13.25 12.8 13.2 4344000 10.855
2002-04-26 13 13 12.85 13 2635000 10.691
2002-04-25 12.8 13.15 12.8 13.1 5591600 10.773
2002-04-24 13 13.1 12.7 12.85 4102100 10.567
2002-04-23 12.85 13.05 12.85 13 7190200 10.691
2002-04-22 12.7 13.3 12.65 13.05 16264300 10.732
2002-04-19 12.2 12.75 12.2 12.65 16368600 10.403
2002-04-18 11.95 12.3 11.9 12.25 19385900 10.074
2002-04-17 11.75 12 11.7 11.95 10839500 9.827
2002-04-16 11.7 11.75 11.5 11.7 4566100 9.622
2002-04-15 11.6 11.7 11.5 11.7 1878000 9.622
2002-04-12 11.45 11.6 11.45 11.6 5499500 9.539
2002-04-11 11.45 11.75 11.45 11.65 7739000 9.581
2002-04-10 11.2 11.4 11.15 11.35 7172000 9.334
2002-04-09 11.1 11.3 11.1 11.25 5187000 9.252
2002-04-08 11.05 11.25 11.05 11.2 6422000 9.21
2002-04-05 10.9 10.9 10.9 10.9 0 8.964
2002-04-04 11 11.3 10.9 10.9 10009100 8.964
2002-04-03 11.8 11.8 10.85 11.15 9024600 9.169
2002-04-02 12 12 11.4 11.5 7810000 9.457
2002-04-01 11.85 11.85 11.85 11.85 0 9.745
2002-03-29 11.85 11.85 11.85 11.85 0 9.745
2002-03-28 12 12 11.8 11.85 2183000 9.745
2002-03-27 11.95 11.95 11.85 11.95 6058000 9.827
2002-03-26 11.8 11.95 11.75 11.8 9609300 9.704
2002-03-25 11.9 12 11.7 12 7778000 9.868
2002-03-22 11.95 12 11.85 11.95 8805000 9.827
2002-03-21 11.55 11.95 11.55 11.95 10693300 9.827
2002-03-20 11.6 11.75 11.55 11.65 8242000 9.581
2002-03-19 11.35 11.65 11.35 11.55 6848000 9.498
2002-03-18 11.7 11.7 11.45 11.5 2830900 9.457
2002-03-15 11.65 11.75 11.55 11.7 2240300 9.622
2002-03-14 11.45 11.7 11.45 11.7 4836500 9.622
2002-03-13 11.25 11.55 11.1 11.55 7082000 9.498
2002-03-12 11.55 11.7 11.1 11.15 8616500 9.169
2002-03-11 11.85 11.85 11.65 11.75 5456000 9.663
2002-03-08 11.7 11.85 11.7 11.8 9116500 9.704
2002-03-07 11.75 11.8 11.65 11.7 6632300 9.622
2002-03-06 11.6 11.8 11.45 11.75 5512800 9.663
2002-03-05 11.95 11.95 11.7 11.9 4861300 9.786
2002-03-04 11.8 12 11.6 11.8 4421700 9.704
2002-03-01 11.5 11.55 11.35 11.45 2015000 9.416
2002-02-28 11.7 11.7 11.5 11.7 4618000 9.622
2002-02-27 11.45 11.8 11.4 11.7 5319000 9.622
2002-02-26 11.2 11.4 11.2 11.25 2606100 9.252
2002-02-25 11.3 11.3 10.85 11.05 4951300 9.087
2002-02-22 11.4 11.4 11.2 11.3 3465300 9.293
2002-02-21 11.5 11.65 11.45 11.5 7421000 9.457
2002-02-20 12 12 11.35 11.35 8751500 9.334
2002-02-19 12 12.1 11.8 12 2756900 9.868
2002-02-18 11.8 12.15 11.8 12.1 4275700 9.951
2002-02-15 12 12.2 11.9 12 9848500 9.868
2002-02-14 11.95 11.95 11.95 11.95 0 9.827
2002-02-13 11.95 11.95 11.95 11.95 0 9.827
2002-02-12 11.95 11.95 11.95 11.95 0 9.827
2002-02-11 11.75 12 11.75 11.95 1822000 9.827
2002-02-08 11.6 11.85 11.5 11.7 4329000 9.622
2002-02-07 11.5 11.65 11.3 11.6 6640400 9.539
2002-02-06 11.4 11.6 11.35 11.6 6132800 9.539
2002-02-05 11.5 11.6 11.4 11.4 3215300 9.375
2002-02-04 11.3 11.8 11.2 11.4 7606100 9.375
2002-02-01 11.6 11.8 11.1 11.2 6481000 9.21
2002-01-31 11.65 11.65 11.65 11.65 0 9.581
2002-01-30 11.9 11.95 11.55 11.65 7610000 9.581
2002-01-29 11.75 12.1 11.7 12.05 10373400 9.909
2002-01-28 12 12 11.75 11.75 6437000 9.663
2002-01-25 11.3 12 11.25 12 25675700 9.868
2002-01-24 11 11.2 11 11.2 7706200 9.21
2002-01-23 10.9 11.1 10.8 10.9 10916300 8.964
2002-01-22 11 11.1 10.9 10.95 3605700 9.005
2002-01-21 10.85 11.2 10.7 11 9839000 9.046
2002-01-18 10.5 10.8 10.5 10.75 9309100 8.84
2002-01-17 10.3 10.65 10.3 10.5 5944500 8.635
2002-01-16 10.35 10.55 10.2 10.5 3779000 8.635
2002-01-15 10 10.3 9.95 10.3 2734900 8.47
2002-01-14 10.15 10.2 9.95 10.15 2739000 8.347
2002-01-11 10.75 10.75 9.9 10.15 6956000 8.347
2002-01-10 10.35 10.8 10.3 10.7 6280000 8.799
2002-01-09 10.5 10.65 10.15 10.4 4591000 8.553
2002-01-08 10.4 10.6 10.4 10.6 3764800 8.717
2002-01-07 10.5 10.8 10.45 10.8 7513000 8.882
2002-01-04 10.35 10.55 10.35 10.5 4780100 8.635
2002-01-03 9.9 9.9 9.9 9.9 0 8.141
2002-01-02 9.95 9.95 9.85 9.9 908000 8.141
2002-01-01 10 10 10 10 0 8.224
2001-12-31 9.95 10.05 9.95 10 459000 8.224
2001-12-28 10 10 9.85 9.95 1502500 8.183
2001-12-27 9.75 9.9 9.75 9.85 1546100 8.1
2001-12-26 9.75 9.75 9.75 9.75 0 8.018
2001-12-25 9.75 9.75 9.75 9.75 0 8.018
2001-12-24 9.6 9.8 9.6 9.75 2166000 8.018
2001-12-21 9.95 9.95 9.35 9.4 5366000 7.73
2001-12-20 9.9 10.2 9.8 10.15 2433200 8.347
2001-12-19 9.65 9.9 9.6 9.9 2145000 8.141
2001-12-18 9.9 9.9 9.4 9.5 2374000 7.812
2001-12-17 9.8 9.95 9.45 9.7 2673100 7.977
2001-12-14 9.85 10 9.8 9.95 4407000 8.183
2001-12-13 10.2 10.3 9.9 10.05 3516000 8.265
2001-12-12 10.15 10.3 9.85 10.2 8101100 8.388
2001-12-11 10.7 10.7 9.9 10.2 8520000 8.388
2001-12-10 10.15 10.75 10.1 10.7 12923900 8.799
2001-12-07 9.7 10.25 9.7 10.15 6864400 8.347
2001-12-06 9.6 9.9 9.6 9.7 5433000 7.977
2001-12-05 9.4 9.65 9.35 9.65 7361500 7.936
2001-12-04 9.35 9.4 9.15 9.3 7085300 7.648
2001-12-03 9.35 9.45 9 9.3 7127900 7.648
2001-11-30 8.85 9.45 8.75 9.45 10745300 7.771
2001-11-29 8.6 8.8 8.6 8.7 4377500 7.155
2001-11-28 8.85 8.85 8.75 8.75 3627000 7.196
2001-11-27 9.15 9.15 8.85 8.95 5499000 7.36
2001-11-26 9.3 9.3 9.05 9.15 4486200 7.525
2001-11-23 9.25 9.25 9.05 9.1 3593000 7.484
2001-11-22 9.4 9.4 9.15 9.25 6259000 7.607
2001-11-21 9.25 9.55 9.25 9.4 5423800 7.73
2001-11-20 9.1 9.4 9 9.25 6467000 7.607
2001-11-19 8.9 9.1 8.8 9.05 5266000 7.442
2001-11-16 9.05 9.2 8.85 8.9 7228900 7.319
2001-11-15 8.3 9.05 8.3 8.85 7615900 7.278
2001-11-14 8.35 8.5 8.25 8.4 4266100 6.908
2001-11-13 7.9 8.15 7.8 8.15 3352000 6.702
2001-11-12 8.1 8.25 8.05 8.1 3036900 6.661
2001-11-09 7.85 7.85 7.85 7.85 0 6.456
2001-11-08 7.7 7.95 7.6 7.85 6618000 6.456
2001-11-07 7.5 7.65 7.5 7.6 3770000 6.25
2001-11-06 7.7 7.7 7.5 7.6 2212000 6.25
2001-11-05 7.75 7.8 7.5 7.7 3263300 6.332
2001-11-02 8 8 7.55 7.7 2661000 6.332
2001-11-01 7.9 8 7.75 7.75 1884200 6.373
2001-10-31 7.45 8 7.35 7.85 4714000 6.456
2001-10-30 7.35 7.65 7.25 7.45 7365700 6.127
2001-10-29 8.2 8.2 7.45 7.5 14230500 6.168
2001-10-26 8 8.35 7.85 8.3 10530900 6.826
2001-10-25 7.8 7.8 7.8 7.8 0 6.414
2001-10-24 7.5 7.85 7.4 7.8 5735600 6.414
2001-10-23 7.2 7.45 7.2 7.45 2130000 6.127
2001-10-22 7.15 7.25 7.1 7.15 3749000 5.88
2001-10-19 7.1 7.35 7.1 7.15 4447000 5.88
2001-10-18 7.3 7.35 7.1 7.15 2611700 5.88
2001-10-17 7.2 7.4 7.15 7.4 5281100 6.085
2001-10-16 7.2 7.2 7.05 7.2 3081000 5.921
2001-10-15 7.15 7.4 7.1 7.1 5742000 5.839
2001-10-12 7.7 7.75 7.3 7.3 5058000 6.003
2001-10-11 7.5 7.85 7.4 7.65 5310200 6.291
2001-10-10 7.35 7.4 7.25 7.35 3747000 6.044
2001-10-09 7.05 7.35 7.05 7.3 4752600 6.003
2001-10-08 7.5 7.5 7.05 7.1 7277000 5.839
2001-10-05 7.35 7.55 7.15 7.55 6189000 6.209
2001-10-04 7.2 7.45 7.2 7.4 5291000 6.085
2001-10-03 6.8 7.3 6.7 7.1 11462300 5.839
2001-10-02 6.5 6.5 6.5 6.5 0 5.345
2001-10-01 6.5 6.5 6.5 6.5 0 5.345
2001-09-28 6.5 6.5 6.5 6.5 0 5.345
2001-09-27 6.65 6.65 6.4 6.5 9434600 5.345
2001-09-26 6.7 6.7 6.6 6.65 4956000 5.469
2001-09-25 6.6 6.75 6.5 6.7 11635200 5.51
2001-09-24 6.3 6.3 6.3 6.3 0 5.181
2001-09-21 6.2 6.3 6.1 6.3 5621500 5.181
2001-09-20 6.25 6.7 6.1 6.5 11391200 5.345
2001-09-19 6.25 6.4 6.1 6.3 6153800 5.181
2001-09-18 6.45 6.45 6 6.05 7194900 4.975
2001-09-17 6.5 6.5 5.9 6.25 16181000 5.14
2001-09-14 7.2 7.2 6.75 6.95 6154000 5.715
2001-09-13 7 7.4 7 7.1 5610200 5.839
2001-09-12 7.5 7.5 6.45 6.75 10725200 5.551
2001-09-11 8.55 8.55 8.3 8.35 1026000 6.867
2001-09-10 8.3 8.6 8.2 8.55 1414000 7.031
2001-09-07 8.5 8.55 8.35 8.5 3101000 6.99
2001-09-06 8.7 8.7 8.55 8.6 1558000 7.072
2001-09-05 8.95 9.05 8.7 8.75 3053800 7.196
2001-09-04 9.05 9.2 8.85 9.1 5833000 7.484
2001-09-03 8.6 9.05 8.55 8.95 5300000 7.36
2001-08-31 8.4 8.65 8.25 8.55 4256000 7.031
2001-08-30 8.65 8.65 8.2 8.4 6623600 6.908
2001-08-29 8.9 8.9 8.6 8.65 3502000 7.113
2001-08-28 9 9 8.75 8.9 3075900 7.319
2001-08-27 9.35 9.35 9 9 2207000 7.401
2001-08-24 9.3 9.3 8.95 9.1 3514000 7.484
2001-08-23 9.55 9.55 9.15 9.35 3739800 7.689
2001-08-22 9.5 9.65 9.35 9.45 6315000 7.771
2001-08-21 9.8 9.8 9.55 9.6 2570000 7.895
2001-08-20 9.7 9.8 9.55 9.75 3697000 8.018
2001-08-17 9.7 9.8 9.7 9.75 2718000 8.018
2001-08-16 9.7 9.7 9.6 9.65 1459000 7.936
2001-08-15 9.8 9.8 9.55 9.7 2846000 7.977
2001-08-14 9.55 9.85 9.55 9.8 2268500 8.059
2001-08-13 9.5 9.6 9.4 9.55 3088000 7.854
2001-08-10 9.4 9.6 9.4 9.45 2425000 7.771
2001-08-09 9.5 9.6 9.25 9.4 4641000 7.73
2001-08-08 10.15 10.15 9.5 9.55 7550300 7.854
2001-08-07 10.25 10.3 9.95 10.1 3419300 8.306
2001-08-06 10.3 10.3 10.25 10.25 2292000 8.429
2001-08-03 10.25 10.4 10.25 10.3 2140000 8.47
2001-08-02 10.4 10.45 10.25 10.25 3155400 8.429
2001-08-01 10.5 10.5 10.15 10.3 4087300 8.47
2001-07-31 10.35 10.4 10.25 10.4 2440400 8.553
2001-07-30 10.1 10.45 10.05 10.3 3983300 8.47
2001-07-27 10.5 10.5 10.25 10.25 5991000 8.429
2001-07-26 10.5 10.6 10.4 10.5 2838000 8.635
2001-07-25 10.5 10.5 10.5 10.5 0 8.635
2001-07-24 10.55 10.55 10.5 10.5 1337400 8.635
2001-07-23 10.55 10.65 10.5 10.55 3284000 8.676
2001-07-20 10.5 10.65 10.35 10.65 2122000 8.758
2001-07-19 10.45 10.55 10.3 10.55 2329100 8.676
2001-07-18 10.8 10.8 10.35 10.4 2443700 8.553
2001-07-17 10.7 10.9 10.65 10.85 5285400 8.923
2001-07-16 10.55 10.85 10.55 10.85 7243900 8.923
2001-07-13 10.6 10.6 10.45 10.5 6413000 8.635
2001-07-12 10.25 10.55 10.1 10.45 4089000 8.594
2001-07-11 10.15 10.25 10.1 10.2 7167000 8.388
2001-07-10 10.2 10.45 10.1 10.25 5930600 8.429
2001-07-09 10 10.3 10 10.15 6910000 8.347
2001-07-06 10.5 10.5 10.5 10.5 0 8.635
2001-07-05 10.6 10.6 10.45 10.5 7344200 8.635
2001-07-04 10.7 10.8 10.45 10.6 3602200 8.717
2001-07-03 10.6 10.7 10.35 10.7 8527500 8.799
2001-07-02 10.5 10.5 10.5 10.5 0 8.635
2001-06-29 10.4 10.8 10.2 10.5 10390000 8.635
2001-06-28 10.4 10.4 10.25 10.4 6172000 8.553
2001-06-27 10.2 10.5 10.15 10.45 3373900 8.594
2001-06-26 10.2 10.25 10.05 10.15 5919700 8.347
2001-06-25 10.15 10.15 10.15 10.15 0 8.347
2001-06-22 10.2 10.2 10.1 10.15 4895000 8.347
2001-06-21 10.1 10.25 10 10.05 7183800 8.265
2001-06-20 10.35 10.4 10 10.05 7135500 8.265
2001-06-19 10.2 10.4 10.2 10.35 4730000 8.511
2001-06-18 10.25 10.25 10 10.15 6326000 8.347
2001-06-15 10.5 10.5 9.95 10.15 16526500 8.347
2001-06-14 10.9 10.9 10.6 10.65 2849400 8.758
2001-06-13 10.95 11.1 10.8 10.9 4985000 8.964
2001-06-12 11.25 11.25 10.75 10.9 4829000 8.964
2001-06-11 10.95 11.35 10.85 11 10742400 9.046
2001-06-08 11 11 10.85 10.85 6637100 8.923
2001-06-07 10.85 11 10.8 10.9 4745000 8.964
2001-06-06 11.3 11.35 10.85 10.85 3640000 8.923
2001-06-05 11 11.3 10.8 11.25 3385000 9.252
2001-06-04 10.65 11.15 10.65 11 4357400 9.046
2001-06-01 10.65 10.85 10.45 10.6 6405700 8.717
2001-05-31 10.8 10.8 10.5 10.8 8125000 8.882
2001-05-30 11 11 10.7 10.8 5778000 8.882
2001-05-29 11.05 11.15 11 11 3872000 9.046
2001-05-28 11.1 11.15 11 11.05 6014000 9.087
2001-05-25 11.4 11.4 11.15 11.15 2226000 9.169
2001-05-24 11.2 11.3 11.15 11.2 2384000 9.21
2001-05-23 11.2 11.35 11.1 11.3 2985000 9.293
2001-05-22 11 11.45 11 11.2 3644300 9.21
2001-05-21 11.3 11.5 11.2 11.25 5977000 9.252
2001-05-18 11.45 11.45 11.2 11.3 3787000 9.293
2001-05-17 11.45 11.6 11.4 11.5 3441500 9.457
2001-05-16 11.35 11.4 11.25 11.3 3361000 9.293
2001-05-15 11.25 11.4 11.25 11.25 1236700 9.252
2001-05-14 11.3 11.35 11.25 11.3 2756000 9.293
2001-05-11 11.5 11.6 11.35 11.4 1596000 9.375
2001-05-10 11.8 11.8 11.35 11.4 1799000 9.375
2001-05-09 11.65 11.65 11.3 11.65 3400000 9.581
2001-05-08 12 12.1 11.9 12.05 5327000 9.909
2001-05-07 12 12.05 11.85 12 4963000 9.868
2001-05-04 12.1 12.1 11.8 11.85 4688000 9.745
2001-05-03 12.2 12.25 12.1 12.15 5103000 9.992
2001-05-02 12 12.3 12 12.2 8440700 10.033
2001-05-01 11.8 11.8 11.8 11.8 0 9.704
2001-04-30 11.8 11.8 11.8 11.8 0 9.704
2001-04-27 11.55 11.85 11.55 11.8 4104300 9.704
2001-04-26 11.1 11.6 11.1 11.45 4349100 9.416
2001-04-25 11.1 11.6 11.1 11.45 4349100 9.416
2001-04-24 11.2 11.35 11.1 11.35 2385000 9.334
2001-04-23 11 11.25 10.9 11.2 2066000 9.21
2001-04-20 11.15 11.2 11 11.05 2780300 9.087
2001-04-19 11.25 11.45 10.95 11.1 4902000 9.128
2001-04-18 10.9 11 10.85 10.95 2833000 9.005
2001-04-17 11 11 10.65 10.75 3392000 8.84
2001-04-16 10.95 10.95 10.95 10.95 0 9.005
2001-04-13 10.95 10.95 10.95 10.95 0 9.005
2001-04-12 10.9 11.1 10.75 10.95 4639000 9.005
2001-04-11 10.55 10.7 10.5 10.65 4365000 8.758
2001-04-10 10.6 10.65 10.35 10.35 2548000 8.511
2001-04-09 10.6 10.8 10.5 10.55 4626500 8.676
2001-04-06 11.35 11.4 10.7 10.85 6875800 8.923
2001-04-05 11.1 11.1 11.1 11.1 0 9.128
2001-04-04 11.2 11.4 11 11.1 4712000 9.128
2001-04-03 11.3 11.5 11.3 11.45 3243000 9.416
2001-04-02 11.45 11.45 11.25 11.25 2589000 9.252
2001-03-30 11.4 11.5 11.25 11.3 3405100 9.293
2001-03-29 11.35 11.4 11.15 11.35 2404300 9.334
2001-03-28 11.6 11.6 11.3 11.55 3010700 9.498
2001-03-27 11.65 11.65 11.35 11.55 2407700 9.498
2001-03-26 11.45 11.65 11.45 11.55 3587000 9.498
2001-03-23 11.45 11.55 11.3 11.35 4766000 9.334
2001-03-22 11.5 11.65 11.3 11.35 3929600 9.334
2001-03-21 11.85 11.9 11.55 11.7 3082100 9.622
2001-03-20 11.9 12.05 11.8 11.85 2770000 9.745
2001-03-19 11.7 12.05 11.55 11.9 4272000 9.786
2001-03-16 11.7 11.8 11.55 11.7 1596600 9.622
2001-03-15 11.2 12 11.05 12 4181000 9.868
2001-03-13 11.4 11.6 11.4 11.5 7237000 9.457
2001-03-12 12 12 11.7 11.75 5630000 9.663
2001-03-09 12.05 12.2 12 12.2 4937000 10.033
2001-03-08 12.15 12.2 11.95 12 8614000 9.868
2001-03-07 12.2 12.3 11.95 12.05 11453100 9.909
2001-03-06 11.9 12.1 11.85 12.1 7330000 9.951
2001-03-05 11.4 11.95 11.4 11.65 3247000 9.581
2001-03-02 11.3 11.55 11.3 11.4 5471000 9.375
2001-03-01 11.6 11.65 11.35 11.4 6621000 9.375
2001-02-28 11.75 11.8 11.5 11.65 6545700 9.581
2001-02-27 11.75 11.85 11.65 11.75 5469600 9.663
2001-02-26 12 12 11.75 11.75 5085600 9.663
2001-02-23 12.05 12.15 11.9 11.9 2786200 9.786
2001-02-22 11.9 12.15 11.9 12.1 3073000 9.951
2001-02-21 11.9 12.05 11.8 12 2288000 9.868
2001-02-20 11.95 12 11.85 11.9 4522200 9.786
2001-02-19 11.85 12 11.85 11.95 1638500 9.827
2001-02-16 12.1 12.15 11.9 12.05 3740500 9.909
2001-02-15 12.15 12.2 12 12.15 2859000 9.992
2001-02-14 12.05 12.25 11.95 12.15 5248000 9.992
2001-02-13 12.15 12.3 12.1 12.15 6654000 9.992
2001-02-12 11.8 12 11.7 12 5478000 9.868
2001-02-09 11.9 11.95 11.7 11.8 12705000 9.704
2001-02-08 12.1 12.1 11.8 11.9 11814200 9.786
2001-02-07 12.2 12.3 12.1 12.15 6324000 9.992
2001-02-06 12.35 12.45 12.1 12.15 9877500 9.992
2001-02-05 12.3 12.45 12.25 12.35 4124500 10.156
2001-02-02 12.55 12.55 12.3 12.3 5821000 10.115
2001-02-01 12.1 12.55 12.1 12.45 9090000 10.238
2001-01-31 12.3 12.3 12.1 12.15 9660000 9.992
2001-01-30 12.35 12.4 12.15 12.2 8484000 10.033
2001-01-29 12.6 12.7 12.25 12.35 4939000 10.156
2001-01-23 12.5 12.55 12.35 12.55 3985500 10.321
2001-01-22 12.5 12.6 12.2 12.45 5337000 10.238
2001-01-19 12.3 12.65 12.3 12.55 13099000 10.321
2001-01-18 12.35 12.4 12.1 12.2 8720500 10.033
2001-01-17 12.45 12.5 12.05 12.2 9137000 10.033
2001-01-16 12.3 12.55 12.1 12.35 13293200 10.156
2001-01-15 12.65 12.65 12.1 12.25 21066000 10.074
2001-01-12 12.95 13.1 12.6 12.6 11925800 10.362
2001-01-11 13.4 13.4 12.8 12.85 14390000 10.567
2001-01-10 13.55 13.6 13.4 13.4 5966000 11.02
2001-01-09 13.35 13.7 13.25 13.5 9854000 11.102
2001-01-08 13.5 13.5 13.25 13.35 10584000 10.979
2001-01-05 13.95 13.95 13.45 13.55 15583000 11.143
2001-01-04 14.3 14.4 13.7 13.95 8210000 11.472
2001-01-03 14.25 14.25 13.95 14 2619700 11.513
2001-01-02 14.3 14.4 14.15 14.3 2065000 11.76
2001-01-01 14.4 14.4 14.4 14.4 0 11.842
2000-12-29 14.2 14.45 14.15 14.4 4255000 11.842
2000-12-28 13.9 14.15 13.9 14.15 3447000 11.636
2000-12-27 14.3 14.3 13.8 13.8 3174000 11.349
2000-12-22 13.6 14.15 13.55 14.1 5607000 11.595
2000-12-21 13.45 13.7 13.3 13.45 6017300 11.061
2000-12-20 13.5 13.75 13.45 13.6 4831000 11.184
2000-12-19 13.65 13.65 13.25 13.35 2392800 10.979
2000-12-18 13.25 13.65 13.15 13.6 1626000 11.184
2000-12-15 13.65 13.65 13.25 13.35 4723200 10.979
2000-12-14 13.8 13.9 13.6 13.6 3418200 11.184
2000-12-13 13.75 13.95 13.55 13.9 4202900 11.431
2000-12-12 13.9 13.9 13.5 13.7 2980000 11.266
2000-12-11 13.5 13.95 13.45 13.9 4002200 11.431
2000-12-08 13.1 13.45 13.1 13.4 7257400 11.02
2000-12-07 13.4 13.55 13.1 13.15 4603000 10.814
2000-12-06 13.7 13.75 13.3 13.5 9585200 11.102
2000-12-05 14 14 13.35 13.4 5591000 11.02
2000-12-04 14 14.2 13.7 13.75 1663000 11.308
2000-12-01 13.9 14.2 13.6 14.1 4377000 11.595
2000-11-30 13.8 14.05 13.75 13.85 2775000 11.39
2000-11-29 14 14 13.7 14 2625000 11.513
2000-11-28 14.1 14.15 14 14.05 1148100 11.554
2000-11-27 14 14.1 13.9 14.1 2595000 11.595
2000-11-24 14.15 14.15 13.85 13.85 2376000 11.39
2000-11-23 13.9 14.25 13.8 14.1 6107000 11.595
2000-11-22 14 14.1 13.6 14.05 4421000 11.554
2000-11-21 14.1 14.15 13.8 14 4305300 11.513
2000-11-20 13.9 14.45 13.9 14.3 2837000 11.76
2000-11-17 13.85 14.1 13.85 14 2982500 11.513
2000-11-16 13.9 14.15 13.85 13.9 2090000 11.431
2000-11-15 13.95 14.15 13.85 13.9 2461400 11.431
2000-11-14 13.95 14.05 13.7 13.8 2439500 11.349
2000-11-13 13.75 14.05 13.7 14 1919000 11.513
2000-11-10 14.2 14.3 13.8 14.1 2722000 11.595
2000-11-09 14.4 14.5 14.3 14.4 1788000 11.842
2000-11-08 14.3 14.75 14.3 14.55 3221000 11.965
2000-11-07 14.35 14.4 14.25 14.25 1644000 11.719
2000-11-06 14.4 14.4 14.25 14.25 2702000 11.719
2000-11-03 14.35 14.4 14.25 14.4 2011000 11.842
2000-11-02 14.3 14.45 14.15 14.2 2898900 11.678
2000-11-01 14.15 14.4 14.15 14.3 3573000 11.76
2000-10-31 13.75 14.15 13.75 14.15 3679700 11.636
2000-10-30 13.6 13.8 13.6 13.75 2015000 11.308
2000-10-27 13.4 13.4 13.4 13.4 0 11.02
2000-10-26 12.9 13.5 12.9 13.4 2192300 11.02
2000-10-25 12.9 13.1 12.75 12.95 1861600 10.65
2000-10-24 13.1 13.25 12.75 12.85 1339000 10.567
2000-10-23 13 13.35 12.8 13.05 3202000 10.732
2000-10-20 12.6 12.95 12.6 12.95 3427000 10.65
2000-10-19 12.4 12.65 12.25 12.45 4412600 10.238
2000-10-18 12 12.6 12 12.55 2529100 10.321
2000-10-17 12.85 12.85 12.25 12.6 2132000 10.362
2000-10-16 12.3 12.3 12.3 12.3 0 10.115
2000-10-13 12.5 12.55 12 12.3 10641000 10.115
2000-10-12 13.15 13.3 12.75 13 7793000 10.691
2000-10-11 13.55 13.7 13.1 13.3 7180800 10.937
2000-10-10 13.85 13.85 13.5 13.7 5757200 11.266
2000-10-09 14.5 14.5 13.8 13.9 5894100 11.431
2000-10-06 14.55 14.55 14.55 14.55 0 11.965
2000-10-05 14.75 14.8 14.4 14.55 5233600 11.965
2000-10-04 14.3 14.75 14.05 14.7 4055000 12.089
2000-10-03 14.5 14.5 13.95 14.3 5707900 11.76
2000-10-02 14.3 14.3 14.3 14.3 0 11.76
2000-09-29 13.8 14.45 13.7 14.3 7152600 11.76
2000-09-28 13.8 13.9 13.25 13.6 6369300 11.184
2000-09-27 13.95 13.95 13.7 13.8 4072600 11.349
2000-09-26 14.15 14.25 13.85 14.05 2919500 11.554
2000-09-25 13.8 14.25 13.8 14.05 4171000 11.554
2000-09-22 13.5 13.8 13.45 13.45 4358300 11.061
2000-09-21 13.8 13.85 13.45 13.7 2478000 11.266
2000-09-20 13.65 13.95 13.4 13.65 4089700 11.225
2000-09-19 13.7 13.8 13.1 13.8 6956000 11.349
2000-09-18 14 14 13.55 13.95 6984000 11.472
2000-09-15 14.2 14.35 13.95 14.3 7113600 11.76
2000-09-14 14.65 14.65 14 14.1 7591600 11.595
2000-09-13 14.7 14.7 14.7 14.7 0 12.089
2000-09-12 14.85 14.9 14.35 14.7 7026700 12.089
2000-09-11 14.7 15.05 14.65 15 3491000 12.335
2000-09-08 14.8 15 14.65 14.75 4123000 12.13
2000-09-07 15.2 15.2 14.75 14.75 7390000 12.13
2000-09-06 15.05 15.45 15.05 15.4 3371000 12.664
2000-09-05 15.05 15.15 15 15 2881000 12.335
2000-09-04 15.25 15.4 14.95 15 5071000 12.335
2000-09-01 15.2 15.45 15.1 15.2 2963000 12.5
2000-08-31 15.1 15.25 14.9 15.15 4714000 12.459
2000-08-30 15.5 15.5 14.95 15.25 4157500 12.541
2000-08-29 15.3 15.55 15.3 15.45 2146600 12.706
2000-08-28 15.1 15.3 15.05 15.3 2712000 12.582
2000-08-25 15.3 15.3 14.95 15.1 5596000 12.418
2000-08-24 16.05 16.05 15.15 15.25 10874000 12.541
2000-08-23 16.45 16.55 16 16.05 1476000 13.199
2000-08-22 16.4 16.6 16.15 16.45 1649300 13.528
2000-08-21 16.4 16.95 16.3 16.6 1895000 13.651
2000-08-18 16.1 16.6 16.05 16.5 3615500 13.569
2000-08-17 16.2 16.25 16 16.15 1649000 13.281
2000-08-16 16.2 16.35 16 16.2 2043000 13.322
2000-08-15 15.8 16.2 15.8 16.1 3875700 13.24
2000-08-14 16 16.15 15.7 15.75 3996900 12.952
2000-08-11 16.5 16.5 15.65 15.8 7600000 12.993
2000-08-10 17.1 17.45 16.45 16.5 2953000 13.569
2000-08-09 16.8 17.3 16.4 16.6 3509000 13.651
2000-08-08 17.35 17.45 16.7 16.7 3230000 13.733
2000-08-07 17.5 17.5 17.2 17.45 984000 14.35
2000-08-04 17.8 17.8 17.15 17.5 3065000 14.391
2000-08-03 16.9 17.8 16.8 17.6 3784000 14.474
2000-08-02 16.35 17.1 16.35 17.1 2020800 14.062
2000-08-01 16.4 16.55 16.3 16.35 2164900 13.446
2000-07-31 16.8 16.8 16.1 16.3 2317500 13.405
2000-07-28 16.75 16.85 16.4 16.65 2005000 13.692
2000-07-27 16.5 17 16.5 16.75 1087000 13.775
2000-07-26 16.3 16.85 16.3 16.8 1781400 13.816
2000-07-25 16.9 17.15 16 16.25 1706000 13.363
2000-07-24 17.15 17.4 17 17.1 1997000 14.062
2000-07-21 17.2 17.5 16.9 17.25 3350000 14.186
2000-07-20 16.9 17.2 16.45 17.2 2334000 14.145
2000-07-19 16.35 16.4 15.9 16 3405000 13.158
2000-07-18 16.35 16.4 15.9 16 3405000 13.158
2000-07-17 16.3 16.6 16.2 16.4 3004000 13.487
2000-07-14 16.2 16.3 16.15 16.3 1954000 13.405
2000-07-13 16.8 17 16.25 16.25 3460600 13.363
2000-07-12 16.05 17.1 16 16.8 4405600 13.816
2000-07-11 16.5 16.5 15.75 16.1 4012000 13.24
2000-07-10 16 16.65 15.9 16.5 3744300 13.569
2000-07-07 16.1 16.15 15.85 15.95 5735000 13.117
2000-07-06 16.65 16.75 16.05 16.1 8288000 13.24
2000-07-05 15.3 16.8 15.3 16.65 16979400 13.692
2000-07-04 14.5 15.4 14.3 15.25 5060200 12.541
2000-07-03 14.5 14.6 14.05 14.55 3485000 11.965
2000-06-30 14.3 14.65 14.25 14.4 3873500 11.842
2000-06-29 14.95 14.95 14.15 14.35 3435400 11.801
2000-06-28 14.95 14.95 14.8 14.95 2658000 12.294
2000-06-27 15 15 14.85 15 2686000 12.335
2000-06-26 14.65 15.1 14.65 15 3462300 12.335
2000-06-23 14.2 14.7 14.2 14.7 4562800 12.089
2000-06-22 14.2 14.55 13.95 14.35 11919100 11.801
2000-06-21 13.95 13.95 13.8 13.9 2683000 11.431
2000-06-20 14.1 14.1 13.65 13.95 4533000 11.472
2000-06-19 14.3 14.3 13.9 14.05 5067000 11.554
2000-06-16 14.4 14.5 14.3 14.35 1915000 11.801
2000-06-15 14.2 14.55 14.2 14.3 3400000 11.76
2000-06-14 14.2 14.55 14.05 14.25 3167000 11.719
2000-06-13 14.4 14.5 14.15 14.2 2254000 11.678
2000-06-12 15.1 15.15 14.6 14.7 2116700 12.089
2000-06-09 15 15.25 14.95 15.1 1325000 12.418
2000-06-08 14.9 15.35 14.8 15 7287400 12.335
2000-06-07 14.05 14.8 14.05 14.7 6481000 12.089
2000-06-06 14.1 14.1 14.1 14.1 0 11.595
2000-06-05 13.9 14.15 13.9 14.1 4429000 11.595
2000-06-02 14.15 14.3 13.65 13.75 4749600 11.308
2000-06-01 14.2 14.3 13.8 13.95 4231100 11.472
2000-05-31 14.35 14.7 14 14 3598000 11.513
2000-05-30 13.85 13.85 13.85 13.85 0 11.39
2000-05-29 14.15 14.15 13.85 13.85 2666000 11.39
2000-05-26 14.45 14.45 14 14.15 3777000 11.636
2000-05-25 14.55 14.65 14 14.5 1478000 11.924
2000-05-24 14.15 14.5 13.9 14.5 2799500 11.924
2000-05-23 14.05 14.65 13.9 14.6 2676000 12.007
2000-05-22 14.35 14.35 13.65 14 4205000 11.513
2000-05-19 14 14.75 14 14.5 3143400 11.924
2000-05-18 13.95 14.15 13.9 14.15 5166000 11.636
2000-05-17 14.1 14.1 13.9 14 4150000 11.513
2000-05-16 13.95 14.05 13.8 14 3541000 11.513
2000-05-15 13.8 13.9 13.65 13.9 2094000 11.431
2000-05-12 13.9 14.35 13.65 14.2 7683000 11.678
2000-05-11 14 14 14 14 0 11.513
2000-05-10 13.8 14.1 13.7 14 4297400 11.513
2000-05-09 14.5 14.5 14.5 14.5 0 11.924
2000-05-08 13.8 14.6 13.8 14.5 7339700 11.924
2000-05-05 13.55 14.05 13.55 13.6 5438000 11.184
2000-05-04 13.6 14.05 13.5 13.55 2648000 11.143
2000-05-03 13.5 13.65 13.25 13.6 2444000 11.184
2000-05-02 14.15 14.2 13.45 13.5 3933000 11.102
2000-05-01 13.85 13.85 13.85 13.85 0 11.39
2000-04-28 14.2 14.2 13.75 13.85 2543000 11.39
2000-04-27 14.25 14.6 13.7 13.7 6640000 11.266
2000-04-26 14.6 14.65 14.1 14.3 5202000 11.76
2000-04-25 13.9 14.45 13.8 14.4 2530000 11.842
2000-04-24 13.9 13.9 13.9 13.9 0 11.431
2000-04-21 13.9 13.9 13.9 13.9 0 11.431
2000-04-20 13.95 14 13.75 13.9 2000000 11.431
2000-04-19 13.55 14.3 13.5 14.1 4155400 11.595
2000-04-18 13.3 13.55 13.15 13.5 1877000 11.102
2000-04-17 13.5 13.5 12.8 13 3700000 10.691
2000-04-14 14 14.1 13.7 13.95 5992000 11.472
2000-04-13 13.45 14.7 13.2 14.2 12632000 11.678
2000-04-12 13.05 13.9 12.8 13.7 5768000 11.266
2000-04-11 12.65 13.1 12.65 13 1774000 10.691
2000-04-10 13 13 12.65 12.8 2396000 10.526
2000-04-07 13.1 13.25 12.9 13.1 6113900 10.773
2000-04-06 12.2 13.2 12.15 13.1 11213300 10.773
2000-04-05 11.7 12.15 11.6 12.1 5527000 9.951
2000-04-04 11.5 11.5 11.5 11.5 0 9.457
2000-04-03 11.7 11.7 11.3 11.5 3423000 9.457
2000-03-31 11.7 11.95 11.5 11.7 3915000 9.622
2000-03-30 11.8 12 11.5 11.65 8337000 9.581
2000-03-29 11.8 12 11.65 11.8 3412000 9.704
2000-03-28 11.8 11.9 11.65 11.75 2720000 9.663
2000-03-27 12.2 12.25 11.6 11.8 6241700 9.704
2000-03-24 12 12.3 11.9 12.2 2309000 10.033
2000-03-23 11.9 12.1 11.8 11.9 1781000 9.786
2000-03-22 11.8 12.1 11.7 12.1 1817000 9.951
2000-03-21 12.2 12.3 11.5 11.7 2875000 9.622
2000-03-20 11.95 12.65 11.9 12.1 3040700 9.951
2000-03-17 12 12.4 12 12.35 4862000 10.156
2000-03-16 11.8 12.2 11.65 11.8 2653000 9.704
2000-03-15 11.7 11.7 11.35 11.5 2035000 9.457
2000-03-14 12 12.05 11.6 11.9 2450000 9.786
2000-03-13 11.4 12.35 11.25 12 4754100 9.868
2000-03-10 12.1 12.35 11.3 11.45 4920000 9.416
2000-03-09 13 13.5 12 12.05 7211500 9.909
2000-03-08 12.15 12.65 11.5 12.45 9807800 10.238
2000-03-07 11.65 12.3 11.2 12.25 5061600 10.074
2000-03-06 11 11.75 10.9 11.6 6894000 9.539
2000-03-03 10.5 10.85 10.4 10.8 4877700 8.882
2000-03-02 10.3 10.8 10.15 10.55 5173800 8.676
2000-03-01 10.8 11 10.15 10.15 6046000 8.347
2000-02-29 10.6 11 10.6 10.8 3631700 8.882
2000-02-28 11.4 11.4 10.3 10.5 6731000 8.635
2000-02-25 11.5 11.55 11.1 11.2 4696700 9.21
2000-02-24 11.4 11.9 11.4 11.55 4934000 9.498
2000-02-23 11.25 11.65 11.25 11.5 3134800 9.457
2000-02-22 11.2 11.5 10.9 11.2 3600000 9.21
2000-02-21 11.5 11.6 11.05 11.15 2300000 9.169
2000-02-18 11.5 12.1 11.45 11.7 4449000 9.622
2000-02-17 11.3 11.55 11.25 11.5 3936000 9.457
2000-02-16 11.05 11.45 10.85 11.2 9038600 9.21
2000-02-15 12 12 10.85 11 13671000 9.046
2000-02-14 12.5 12.5 11.65 11.75 6060200 9.663
2000-02-11 12.9 12.9 12.55 12.65 4499000 10.403
2000-02-10 13.15 13.25 12.7 13 1307000 10.691
2000-02-09 13.4 13.55 12.75 13.2 4365000 10.855
2000-02-08 13.2 13.3 12.7 13.2 3876000 10.855
2000-02-07 13.4 13.4 13.4 13.4 0 11.02
2000-02-04 13.4 13.4 13.4 13.4 0 11.02
2000-02-03 12.55 13.5 12.55 13.4 5443000 11.02
2000-02-02 12.2 12.45 12 12.4 1230000 10.197
2000-02-01 12.5 12.5 12.1 12.2 2998900 10.033
2000-01-31 12.45 12.75 12.15 12.3 4392000 10.115
2000-01-28 13.2 13.2 12.4 12.5 5963000 10.28
2000-01-27 12.75 13.2 12.5 12.95 3950000 10.65
2000-01-26 12.8 12.95 12.55 12.7 3530000 10.444
2000-01-25 12.6 12.85 12.5 12.75 4714000 10.485
2000-01-24 13.45 13.45 12.85 12.85 3510000 10.567
2000-01-21 13.35 13.35 13.15 13.3 3392400 10.937
2000-01-20 13.05 13.55 13.05 13.45 2831500 11.061
2000-01-19 13.35 13.35 12.9 13.1 5967000 10.773
2000-01-18 13.25 13.6 13.25 13.45 3046900 11.061
2000-01-17 13.9 13.9 13.25 13.35 4752000 10.979
2000-01-14 14 14.05 13.65 13.9 3808000 11.431
2000-01-13 14 14.2 13.6 14 6318600 11.513
2000-01-12 14.1 14.3 13.6 14.3 4267000 11.76
2000-01-11 14.3 14.65 14.25 14.45 3762000 11.883
2000-01-10 13.8 14.5 13.7 14.3 8515300 11.76
2000-01-07 13.1 13.65 13.1 13.5 13400000 11.102
2000-01-06 12.4 13.15 12.2 12.95 9866800 10.65
2000-01-05 12.95 13.3 12 12.3 8835300 10.115
2000-01-04 13.3 13.6 13.1 13.1 5375000 10.773
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment