Spreadsheet: 5e8b5852-65c4-4c67-87f2-8617b51dadfd
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-04-17 00:00:00 | 1.32 | 1.37 | 1.23 | 1.32 | 754717
2014-04-16 00:00:00 | 1.25 | 1.28 | 1.23 | 1.32 | 49990
2014-04-15 00:00:00 | 1.25 | 1.28 | 1.22 | 1.25 | 1633961
2014-04-14 00:00:00 | 1.22 | 1.29 | 1.22 | 1.25 | 1024700
2014-04-11 00:00:00 | 1.22 | 1.25 | 1.25 | 1.22 | 118452
2014-04-10 00:00:00 | 1.22 | 1.25 | 1.22 | 1.22 | 1954450
2014-04-09 00:00:00 | 1.25 | 1.26 | 1.2 | 1.22 | 1547560
2014-04-08 00:00:00 | 1.27 | 1.29 | 1.24 | 1.25 | 1519889
2014-04-07 00:00:00 | 1.27 | 1.29 | 1.25 | 1.27 | 532727
2014-04-04 00:00:00 | 1.37 | 1.31 | 1.22 | 1.27 | 1032112
2014-04-03 00:00:00 | 1.37 | 1.31 | 1.31 | 1.37 | 372385
2014-04-02 00:00:00 | 1.37 | 1.4 | 1.31 | 1.37 | 356620
2014-04-01 00:00:00 | 1.4 | 1.34 | 1.3 | 1.37 | 977650
2014-03-31 00:00:00 | 1.4 | 1.47 | 1.33 | 1.4 | 517103
2014-03-28 00:00:00 | 1.4 | 1.47 | 1.31 | 1.4 | 907293
2014-03-27 00:00:00 | 1.4 | 1.45 | 1.3 | 1.4 | 907556
2014-03-26 00:00:00 | 1.4 | 1.39 | 1.3 | 1.4 | 593384
2014-03-25 00:00:00 | 1.32 | 1.4 | 1.32 | 1.4 | 210703
2014-03-24 00:00:00 | 1.45 | 1.4 | 1.25 | 1.32 | 1137606
2014-03-21 00:00:00 | 1.45 | 1.4 | 1.3 | 1.45 | 23780
2014-03-20 00:00:00 | 1.45 | 1.3 | 1.3 | 1.45 | 81191
2014-03-19 00:00:00 | 1.45 | 1.3 | 1.3 | 1.45 | 10000
2014-03-18 00:00:00 | 1.45 | 1.44 | 1.3 | 1.45 | 8671
2014-03-17 00:00:00 | 1.45 | 1.33 | 1.3 | 1.45 | 235549
2014-03-14 00:00:00 | 1.5 | 1.4 | 1.3 | 1.45 | 444982
2014-03-13 00:00:00 | 1.5 | 1.5 | 1.4 | 1.5 | 529723
2014-03-12 00:00:00 | 1.47 | 1.52 | 1.4 | 1.5 | 2617168
2014-03-11 00:00:00 | 1.37 | 1.45 | 1.37 | 1.47 | 325692
2014-03-10 00:00:00 | 1.35 | 1.64 | 1.3 | 1.37 | 3746553
2014-03-07 00:00:00 | 1.42 | 1.41 | 1.25 | 1.35 | 751872
2014-03-06 00:00:00 | 1.47 | 1.47 | 1.4 | 1.42 | 258200
2014-03-05 00:00:00 | 1.47 | 1.48 | 1.4 | 1.47 | 204012
2014-03-04 00:00:00 | 1.47 | 1.41 | 1.4 | 1.47 | 548064
2014-03-03 00:00:00 | 1.47 | 1.49 | 1.41 | 1.47 | 131163
2014-02-28 00:00:00 | 1.5 | 1.58 | 1.4 | 1.47 | 1123115
2014-02-27 00:00:00 | 1.42 | 1.5 | 1.4 | 1.47 | 476521
2014-02-26 00:00:00 | 1.4 | 1.45 | 1.37 | 1.42 | 342371
2014-02-25 00:00:00 | 1.27 | 1.45 | 1.34 | 1.4 | 1036501
2014-02-24 00:00:00 | 1.25 | 1.35 | 1.21 | 1.27 | 1874696
2014-02-21 00:00:00 | 1.22 | 1.3 | 1.2 | 1.25 | 402984
2014-02-20 00:00:00 | 1.22 | 1.26 | 1.2 | 1.22 | 178837
2014-02-19 00:00:00 | 1.22 | 1.26 | 1.2 | 1.22 | 222198
2014-02-18 00:00:00 | 1.22 | 1.26 | 1.2 | 1.22 | 323873
2014-02-17 00:00:00 | 1.2 | 1.27 | 1.18 | 1.22 | 98240
2014-02-14 00:00:00 | 1.2 | 1.28 | 1.18 | 1.2 | 283807
2014-02-13 00:00:00 | 1.2 | 1.29 | 1.15 | 1.2 | 1230995
2014-02-12 00:00:00 | 1.2 | 1.29 | 1.15 | 1.2 | 374512
2014-02-11 00:00:00 | 1.22 | 1.24 | 1.13 | 1.2 | 443401
2014-02-10 00:00:00 | 1.22 | 1.24 | 1.11 | 1.22 | 314625
2014-02-07 00:00:00 | 1.22 | 1.27 | 1.11 | 1.22 | 472795
2014-02-06 00:00:00 | 1.22 | 1.28 | 1.28 | 1.22 | 108558
2014-02-05 00:00:00 | 1.22 | 1.29 | 1.12 | 1.22 | 188919
2014-02-04 00:00:00 | 1.22 | 1.1 | 1.1 | 1.22 | 15000
2014-02-03 00:00:00 | 1.22 | 1.3 | 1.29 | 1.22 | 46676
2014-01-31 00:00:00 | 1.22 | 1.3 | 1.12 | 1.22 | 83775
2014-01-30 00:00:00 | 1.22 | 1.3 | 1.12 | 1.22 | 336427
2014-01-29 00:00:00 | 1.22 | 1.3 | 1.15 | 1.22 | 34541
2014-01-28 00:00:00 | 1.22 | 1.3 | 1.3 | 1.22 | 25783
2014-01-27 00:00:00 | 1.22 | 1.31 | 1.31 | 1.22 | 89688
2014-01-24 00:00:00 | 1.2 | 1.26 | 1.26 | 1.22 | 685622
2014-01-23 00:00:00 | 1.2 | 1.27 | 1.12 | 1.2 | 108706
2014-01-22 00:00:00 | 1.3 | 1.27 | 1.2 | 1.2 | 507678
2014-01-21 00:00:00 | 1.3 | 1.2 | 1.2 | 1.3 | 20786
2014-01-20 00:00:00 | 1.3 | 1.35 | 1.2 | 1.3 | 1765495
2014-01-17 00:00:00 | 1.3 | 1.37 | 1.22 | 1.3 | 368467
2014-01-16 00:00:00 | 1.3 | 1.33 | 1.2 | 1.3 | 1526235
2014-01-15 00:00:00 | 1.3 | 1.37 | 1.22 | 1.3 | 165805
2014-01-14 00:00:00 | 1.3 | 1.22 | 1.22 | 1.3 | 6503
2014-01-13 00:00:00 | 1.3 | 1.37 | 1.37 | 1.3 | 5668
2014-01-10 00:00:00 | 1.25 | 1.37 | 1.29 | 1.3 | 307235
2014-01-09 00:00:00 | 1.3 | 1.4 | 1.28 | 1.3 | 848308
2014-01-08 00:00:00 | 1.3 | 1.4 | 1.28 | 1.3 | 910987
2014-01-07 00:00:00 | 1.32 | 1.39 | 1.27 | 1.3 | 105219
2014-01-06 00:00:00 | 1.22 | 1.4 | 1.22 | 1.32 | 1898752
2014-01-03 00:00:00 | 1.2 | 1.35 | 1.2 | 1.22 | 440000
2014-01-02 00:00:00 | 1.2 | 1.29 | 1.14 | 1.2 | 56242
2013-12-31 00:00:00 | 1.2 | 1.29 | 1.29 | 1.2 | 52613
2013-12-30 00:00:00 | 1.15 | 1.3 | 1.12 | 1.2 | 500764
2013-12-27 00:00:00 | 1.12 | 1.15 | 1.1 | 1.15 | 452000
2013-12-24 00:00:00 | 1.12 | 1.15 | 1.1 | 1.12 | 130200
2013-12-23 00:00:00 | 1.12 | 1.15 | 1.1 | 1.12 | 367580
2013-12-20 00:00:00 | 1.12 | 1.15 | 1.1 | 1.12 | 460876
2013-12-19 00:00:00 | 1.15 | 1.17 | 1.1 | 1.12 | 300000
2013-12-18 00:00:00 | 1.17 | 1.17 | 1.1 | 1.15 | 348115
2013-12-17 00:00:00 | 1.17 | 1.19 | 1.1 | 1.17 | 382708
2013-12-16 00:00:00 | 1.22 | 1.22 | 1.1 | 1.17 | 664405
2013-12-13 00:00:00 | 1.22 | 1.25 | 1.15 | 1.22 | 1084378
2013-12-12 00:00:00 | 1.3 | 1.32 | 1.16 | 1.22 | 1125724
2013-12-11 00:00:00 | 1.1 | 1.46 | 1.15 | 1.3 | 10202731
2013-12-10 00:00:00 | 0.95 | 1.1 | 0.99 | 1.05 | 1601190
2013-12-09 00:00:00 | 0.95 | 0.99 | 0.9 | 0.95 | 3152091
2013-12-06 00:00:00 | 0.95 | 0.96 | 0.9 | 0.95 | 2749083
2013-12-05 00:00:00 | 0.95 | 0.96 | 0.93 | 0.95 | 171399
2013-12-04 00:00:00 | 0.95 | 0.99 | 0.92 | 0.95 | 1391376
2013-12-03 00:00:00 | 1.07 | 1.01 | 0.91 | 0.95 | 1688126
2013-12-02 00:00:00 | 1.07 | 1.07 | 1 | 1.07 | 356081
2013-11-29 00:00:00 | 1.07 | 1.07 | 1 | 1.07 | 525299
2013-11-28 00:00:00 | 1.07 | 1.06 | 1.01 | 1.07 | 583308
2013-11-27 00:00:00 | 1.05 | 1.08 | 1 | 1.07 | 1704384
2013-11-26 00:00:00 | 1.2 | 1.18 | 1.03 | 1.05 | 950722
2013-11-25 00:00:00 | 1.25 | 1.21 | 1.11 | 1.2 | 760263
2013-11-22 00:00:00 | 1.22 | 1.25 | 1.15 | 1.25 | 871981
2013-11-21 00:00:00 | 1.22 | 1.22 | 1.22 | 1.22 | 6226
2013-11-20 00:00:00 | 1.22 | 1.25 | 1.15 | 1.22 | 1028772
2013-11-19 00:00:00 | 1.22 | 1.25 | 1.15 | 1.22 | 323120
2013-11-18 00:00:00 | 1.22 | 1.29 | 1.18 | 1.22 | 380739
2013-11-15 00:00:00 | 1.22 | 1.27 | 1.22 | 1.22 | 152314
2013-11-14 00:00:00 | 1.22 | 1.22 | 1.15 | 1.22 | 1409556
2013-11-13 00:00:00 | 1.22 | 1.27 | 1.18 | 1.22 | 477917
2013-11-12 00:00:00 | 1.25 | 1.32 | 1.21 | 1.22 | 3260479
2013-11-11 00:00:00 | 1.25 | 1.26 | 1.21 | 1.25 | 211419
2013-11-08 00:00:00 | 1.25 | 1.21 | 1.21 | 1.25 | 124049
2013-11-07 00:00:00 | 1.25 | 1.28 | 1.21 | 1.25 | 257597
2013-11-06 00:00:00 | 1.25 | 1.28 | 1.2 | 1.25 | 653865
2013-11-05 00:00:00 | 1.25 | 1.28 | 1.28 | 1.25 | 69292
2013-11-04 00:00:00 | 1.22 | 1.3 | 1.2 | 1.25 | 1637306
2013-11-01 00:00:00 | 1.22 | 1.26 | 1.18 | 1.22 | 412166
2013-10-31 00:00:00 | 1.22 | 1.27 | 1.18 | 1.22 | 196506
2013-10-30 00:00:00 | 1.35 | 1.34 | 1.18 | 1.22 | 695916
2013-10-29 00:00:00 | 1.27 | 1.38 | 1.3 | 1.35 | 1444981
2013-10-28 00:00:00 | 1.27 | 1.32 | 1.23 | 1.27 | 136906
2013-10-25 00:00:00 | 1.27 | 1.32 | 1.23 | 1.27 | 238092
2013-10-24 00:00:00 | 1.27 | 1.32 | 1.23 | 1.27 | 196215
2013-10-23 00:00:00 | 1.4 | 1.36 | 1.22 | 1.27 | 1012865
2013-10-22 00:00:00 | 1.37 | 1.4 | 1.33 | 1.4 | 728799
2013-10-21 00:00:00 | 1.4 | 1.4 | 1.35 | 1.37 | 243623
2013-10-18 00:00:00 | 1.42 | 1.43 | 1.35 | 1.4 | 1453019
2013-10-17 00:00:00 | 1.42 | 1.39 | 1.35 | 1.42 | 272127
2013-10-16 00:00:00 | 1.5 | 1.48 | 1.35 | 1.42 | 485586
2013-10-15 00:00:00 | 1.5 | 1.52 | 1.4 | 1.5 | 1719361
2013-10-14 00:00:00 | 1.42 | 1.52 | 1.36 | 1.5 | 685049
2013-10-11 00:00:00 | 1.42 | 1.45 | 1.38 | 1.42 | 267803
2013-10-10 00:00:00 | 1.42 | 1.45 | 1.36 | 1.42 | 331007
2013-10-09 00:00:00 | 1.42 | 1.45 | 1.36 | 1.42 | 93569
2013-10-08 00:00:00 | 1.42 | 1.47 | 1.36 | 1.42 | 914903
2013-10-07 00:00:00 | 1.42 | 1.45 | 1.35 | 1.42 | 659881
2013-10-04 00:00:00 | 1.42 | 1.47 | 1.36 | 1.42 | 158861
2013-10-03 00:00:00 | 1.42 | 1.47 | 1.36 | 1.42 | 853640
2013-10-02 00:00:00 | 1.45 | 1.47 | 1.38 | 1.42 | 1087184
2013-10-01 00:00:00 | 1.45 | 1.5 | 1.35 | 1.45 | 11222914
2013-09-30 00:00:00 | 1.45 | 1.55 | 1.37 | 1.45 | 2772289
2013-09-27 00:00:00 | 1.4 | 1.54 | 1.35 | 1.45 | 9340597
2013-09-26 00:00:00 | 1.22 | 1.5 | 1.25 | 1.4 | 5868284
2013-09-25 00:00:00 | 1.15 | 1.29 | 1 | 1.22 | 5230503
2013-09-24 00:00:00 | 1.15 | 1.18 | 1.05 | 1.15 | 2998435
2013-09-23 00:00:00 | 1.15 | 1.18 | 1.08 | 1.15 | 146021
2013-09-20 00:00:00 | 1.15 | 1.25 | 1.08 | 1.15 | 905113
2013-09-19 00:00:00 | 1.12 | 1.25 | 1.08 | 1.12 | 720793
2013-09-18 00:00:00 | 1.1 | 1.14 | 1.08 | 1.12 | 1058586
2013-09-17 00:00:00 | 1.22 | 1.2 | 0.91 | 1.1 | 8143999
2013-09-16 00:00:00 | 1.3 | 1.25 | 1.2 | 1.22 | 848948
2013-09-13 00:00:00 | 1.35 | 1.4 | 1.2 | 1.35 | 1548221
2013-09-12 00:00:00 | 1.3 | 1.45 | 1.2 | 1.35 | 1925079
2013-09-11 00:00:00 | 1.3 | 1.38 | 1.23 | 1.3 | 509741
2013-09-10 00:00:00 | 1.42 | 1.43 | 1.22 | 1.3 | 1772950
2013-09-09 00:00:00 | 1.42 | 1.44 | 1.43 | 1.42 | 95160
2013-09-06 00:00:00 | 1.42 | 1.45 | 1.37 | 1.42 | 383009
2013-09-05 00:00:00 | 1.4 | 1.45 | 1.36 | 1.42 | 2546852
2013-09-04 00:00:00 | 1.4 | 1.35 | 1.35 | 1.4 | 3845
2013-09-03 00:00:00 | 1.47 | 1.47 | 1.35 | 1.4 | 808078
2013-09-02 00:00:00 | 1.47 | 1.47 | 1.4 | 1.47 | 332382
2013-08-30 00:00:00 | 1.47 | 1.47 | 1.4 | 1.47 | 233397
2013-08-29 00:00:00 | 1.47 | 1.47 | 1.4 | 1.47 | 646207
2013-08-28 00:00:00 | 1.47 | 1.48 | 1.4 | 1.47 | 1375294
2013-08-27 00:00:00 | 1.47 | 1.5 | 1.4 | 1.47 | 1480000
2013-08-23 00:00:00 | 1.47 | 1.5 | 1.45 | 1.47 | 485199
2013-08-22 00:00:00 | 1.47 | 1.5 | 1.45 | 1.47 | 645653
2013-08-21 00:00:00 | 1.32 | 1.5 | 1.28 | 1.47 | 3562991
2013-08-20 00:00:00 | 1.7 | 1.71 | 1.3 | 1.42 | 1333593
2013-08-19 00:00:00 | 1.67 | 1.7 | 1.62 | 1.7 | 270950
2013-08-16 00:00:00 | 1.75 | 1.7 | 1.6 | 1.67 | 5166791
2013-08-15 00:00:00 | 1.72 | 1.81 | 1.65 | 1.77 | 1158615
2013-08-14 00:00:00 | 1.72 | 1.75 | 1.6 | 1.72 | 4411501
2013-08-13 00:00:00 | 1.62 | 1.83 | 1.53 | 1.72 | 5042777
2013-08-12 00:00:00 | 1.62 | 1.72 | 1.5 | 1.62 | 626569
2013-08-09 00:00:00 | 1.62 | 1.72 | 1.5 | 1.62 | 841495
2013-08-08 00:00:00 | 1.27 | 1.75 | 1.34 | 1.6 | 13980091
2013-08-07 00:00:00 | 1.25 | 1.31 | 1.21 | 1.27 | 2268024
2013-08-06 00:00:00 | 1.25 | 1.26 | 1.22 | 1.25 | 738543
2013-08-05 00:00:00 | 1.25 | 1.28 | 1.15 | 1.25 | 1661984
2013-08-02 00:00:00 | 1.22 | 1.29 | 1.2 | 1.25 | 1280074
2013-08-01 00:00:00 | 1.27 | 1.27 | 1.15 | 1.22 | 1173731
2013-07-31 00:00:00 | 1.27 | 1.32 | 1.22 | 1.27 | 356819
2013-07-30 00:00:00 | 1.37 | 1.3 | 1.2 | 1.27 | 1175060
2013-07-29 00:00:00 | 1.45 | 1.4 | 1.28 | 1.37 | 10690142
2013-07-26 00:00:00 | 1.57 | 1.52 | 1.4 | 1.45 | 667713
2013-07-25 00:00:00 | 1.57 | 1.57 | 1.45 | 1.57 | 174579
2013-07-24 00:00:00 | 1.57 | 1.62 | 1.45 | 1.57 | 1941493
2013-07-23 00:00:00 | 1.52 | 1.66 | 1.5 | 1.57 | 2998510
2013-07-22 00:00:00 | 1.45 | 1.57 | 1.4 | 1.47 | 3857951
2013-07-19 00:00:00 | 1.45 | 1.75 | 1.4 | 1.45 | 2076791
2013-07-18 00:00:00 | 1.45 | 1.53 | 1.36 | 1.45 | 293925
2013-07-17 00:00:00 | 1.47 | 1.56 | 1.32 | 1.45 | 754327
2013-07-16 00:00:00 | 1.45 | 1.57 | 1.57 | 1.45 | 27756
2013-07-15 00:00:00 | 1.45 | 1.57 | 1.4 | 1.45 | 574273
2013-07-12 00:00:00 | 1.42 | 1.57 | 1.4 | 1.47 | 1206705
2013-07-11 00:00:00 | 1.35 | 1.48 | 1.3 | 1.42 | 935855
2013-07-10 00:00:00 | 1.47 | 1.52 | 1.31 | 1.35 | 1025176
2013-07-09 00:00:00 | 1.42 | 1.48 | 1.36 | 1.42 | 1949166
2013-07-08 00:00:00 | 1.42 | 1.42 | 1.36 | 1.42 | 532019
2013-07-05 00:00:00 | 1.42 | 1.49 | 1.35 | 1.42 | 1975031
2013-07-04 00:00:00 | 1.42 | 1.42 | 1.35 | 1.42 | 413133
2013-07-03 00:00:00 | 1.47 | 1.49 | 1.35 | 1.42 | 3478652
2013-07-02 00:00:00 | 1.45 | 1.48 | 1.18 | 1.42 | 10516638
2013-07-01 00:00:00 | 2.1 | 2 | 1.26 | 1.45 | 19561267
2013-06-28 00:00:00 | 2.22 | 2.23 | 1.9 | 2.12 | 4274500
2013-06-27 00:00:00 | 2.22 | 2.28 | 2.18 | 2.25 | 1870843
2013-06-26 00:00:00 | 2.22 | 2.25 | 2.17 | 2.22 | 380370
2013-06-25 00:00:00 | 2.3 | 2.31 | 2.2 | 2.22 | 293507
2013-06-24 00:00:00 | 2.32 | 2.39 | 2.22 | 2.3 | 592999
2013-06-21 00:00:00 | 2.27 | 2.36 | 2.18 | 2.32 | 720586
2013-06-20 00:00:00 | 2.47 | 2.45 | 2.2 | 2.27 | 1471625
2013-06-19 00:00:00 | 2.5 | 2.48 | 2.35 | 2.47 | 154606
2013-06-18 00:00:00 | 2.5 | 2.55 | 2.35 | 2.5 | 1128317
2013-06-17 00:00:00 | 2.45 | 2.47 | 2.3 | 2.4 | 794426
2013-06-14 00:00:00 | 2.45 | 2.53 | 2.39 | 2.45 | 1462072
2013-06-13 00:00:00 | 2.45 | 2.49 | 2.39 | 2.45 | 142591
2013-06-12 00:00:00 | 2.45 | 2.52 | 2.3 | 2.45 | 2239446
2013-06-11 00:00:00 | 2.42 | 2.48 | 2.3 | 2.45 | 2122711
2013-06-10 00:00:00 | 2.45 | 2.48 | 2.41 | 2.42 | 365000
2013-06-07 00:00:00 | 2.47 | 2.53 | 2.41 | 2.45 | 308250
2013-06-06 00:00:00 | 2.45 | 2.55 | 2.5 | 2.47 | 2080790
2013-06-05 00:00:00 | 2.47 | 2.4 | 2.4 | 2.45 | 0
2013-06-04 00:00:00 | 2.5 | 2.56 | 2.4 | 2.47 | 199224
2013-06-03 00:00:00 | 2.55 | 2.64 | 2.4 | 2.5 | 951330
2013-05-31 00:00:00 | 2.55 | 2.65 | 2.45 | 2.55 | 412676
2013-05-30 00:00:00 | 2.52 | 2.57 | 2.57 | 2.55 | 200974
2013-05-29 00:00:00 | 2.42 | 2.56 | 2.38 | 2.52 | 282603
2013-05-28 00:00:00 | 2.42 | 2.37 | 2.37 | 2.42 | 77000
2013-05-24 00:00:00 | 2.42 | 2.44 | 2.37 | 2.42 | 214482
2013-05-23 00:00:00 | 2.5 | 2.45 | 2.35 | 2.42 | 360552
2013-05-22 00:00:00 | 2.57 | 2.65 | 2.45 | 2.52 | 280007
2013-05-21 00:00:00 | 2.57 | 2.65 | 2.45 | 2.57 | 493047
2013-05-20 00:00:00 | 2.57 | 2.68 | 2.52 | 2.57 | 1469638
2013-05-17 00:00:00 | 2.42 | 2.58 | 2.3 | 2.57 | 1473158
2013-05-16 00:00:00 | 2.47 | 2.47 | 2.33 | 2.42 | 538874
2013-05-15 00:00:00 | 2.52 | 2.5 | 2.4 | 2.47 | 1449912
2013-05-14 00:00:00 | 2.52 | 2.48 | 2.45 | 2.52 | 183425
2013-05-13 00:00:00 | 2.57 | 2.6 | 2.45 | 2.52 | 418320
2013-05-10 00:00:00 | 2.57 | 2.6 | 2.5 | 2.57 | 256256
2013-05-09 00:00:00 | 2.47 | 2.7 | 2.49 | 2.6 | 1366905
2013-05-08 00:00:00 | 2.67 | 2.65 | 2.4 | 2.47 | 2826547
2013-05-07 00:00:00 | 2.47 | 2.7 | 2.4 | 2.67 | 3751687
2013-05-03 00:00:00 | 2.47 | 2.48 | 2.3 | 2.47 | 118610
2013-05-02 00:00:00 | 2.5 | 2.48 | 2.3 | 2.47 | 277724
2013-05-01 00:00:00 | 2.5 | 2.43 | 2.35 | 2.5 | 245215
2013-04-30 00:00:00 | 2.4 | 2.42 | 2.33 | 2.5 | 1428674
2013-04-29 00:00:00 | 2.5 | 2.52 | 2.34 | 2.4 | 869005
2013-04-26 00:00:00 | 2.35 | 2.47 | 2.33 | 2.5 | 1548624
2013-04-25 00:00:00 | 2.45 | 2.41 | 2.3 | 2.35 | 2620662
2013-04-24 00:00:00 | 2.75 | 2.7 | 2.4 | 2.45 | 3597543
2013-04-23 00:00:00 | 3.1 | 3.15 | 2.65 | 2.75 | 2719585
2013-04-22 00:00:00 | 3.02 | 3.08 | 2.85 | 3 | 404426
2013-04-19 00:00:00 | 3.02 | 3.14 | 2.88 | 3.02 | 379853
2013-04-18 00:00:00 | 2.97 | 3.15 | 2.92 | 3.02 | 529986
2013-04-17 00:00:00 | 3.05 | 3.18 | 2.99 | 2.97 | 1224266
2013-04-16 00:00:00 | 2.92 | 3.08 | 2.9 | 3.05 | 854928
2013-04-15 00:00:00 | 2.8 | 3.14 | 2.63 | 2.92 | 2763713
2013-04-12 00:00:00 | 2.77 | 2.85 | 2.69 | 2.77 | 572192
2013-04-11 00:00:00 | 2.77 | 2.89 | 2.67 | 2.77 | 816767
2013-04-10 00:00:00 | 2.77 | 2.82 | 2.67 | 2.77 | 86775
2013-04-09 00:00:00 | 2.77 | 2.82 | 2.66 | 2.77 | 400049
2013-04-08 00:00:00 | 2.82 | 2.84 | 2.67 | 2.77 | 381666
2013-04-05 00:00:00 | 2.82 | 2.89 | 2.67 | 2.82 | 337202
2013-04-04 00:00:00 | 2.87 | 2.83 | 2.66 | 2.82 | 1039065
2013-04-03 00:00:00 | 2.87 | 2.9 | 2.75 | 2.87 | 451845
2013-04-02 00:00:00 | 2.75 | 2.97 | 2.77 | 2.87 | 2103461
2013-03-28 00:00:00 | 2.62 | 2.89 | 2.55 | 2.75 | 2782455
2013-03-27 00:00:00 | 2.6 | 2.57 | 2.57 | 2.6 | 157457
2013-03-26 00:00:00 | 2.65 | 2.64 | 2.51 | 2.6 | 1543829
2013-03-25 00:00:00 | 2.77 | 2.81 | 2.6 | 2.65 | 616806
2013-03-22 00:00:00 | 2.77 | 2.81 | 2.66 | 2.77 | 222420
2013-03-21 00:00:00 | 2.77 | 2.81 | 2.65 | 2.77 | 245203
2013-03-20 00:00:00 | 2.82 | 2.81 | 2.66 | 2.77 | 223295
2013-03-19 00:00:00 | 2.85 | 2.87 | 2.7 | 2.82 | 714609
2013-03-18 00:00:00 | 2.85 | 2.89 | 2.71 | 2.85 | 773217
2013-03-15 00:00:00 | 2.8 | 2.85 | 2.73 | 2.85 | 682493
2013-03-14 00:00:00 | 2.8 | 2.84 | 2.7 | 2.8 | 595479
2013-03-13 00:00:00 | 2.8 | 2.87 | 2.73 | 2.8 | 1055885
2013-03-12 00:00:00 | 2.82 | 2.85 | 2.73 | 2.8 | 169124
2013-03-11 00:00:00 | 2.82 | 2.85 | 2.71 | 2.82 | 640388
2013-03-08 00:00:00 | 2.85 | 2.85 | 2.65 | 2.82 | 1111946
2013-03-07 00:00:00 | 2.87 | 2.9 | 2.7 | 2.85 | 546864
2013-03-06 00:00:00 | 2.87 | 2.98 | 2.76 | 2.87 | 610347
2013-03-05 00:00:00 | 2.87 | 2.94 | 2.72 | 2.87 | 267794
2013-03-04 00:00:00 | 2.97 | 2.95 | 2.65 | 2.8 | 1173006
2013-03-01 00:00:00 | 3.02 | 2.97 | 2.9 | 2.97 | 1053161
2013-02-28 00:00:00 | 2.95 | 3.03 | 2.97 | 3.02 | 368911
2013-02-27 00:00:00 | 2.95 | 2.92 | 2.92 | 2.95 | 0
2013-02-26 00:00:00 | 2.95 | 2.97 | 2.92 | 2.95 | 89835
2013-02-25 00:00:00 | 2.95 | 2.98 | 2.92 | 2.95 | 349386
2013-02-22 00:00:00 | 2.97 | 3 | 2.92 | 2.95 | 472891
2013-02-21 00:00:00 | 2.97 | 2.95 | 2.9 | 2.97 | 404570
2013-02-20 00:00:00 | 2.97 | 3.14 | 2.98 | 3 | 917397
2013-02-19 00:00:00 | 2.97 | 3.05 | 2.92 | 2.97 | 549870
2013-02-18 00:00:00 | 3.02 | 3.08 | 2.93 | 2.97 | 376439
2013-02-15 00:00:00 | 3.05 | 3.12 | 2.95 | 3.02 | 851776
2013-02-14 00:00:00 | 3.1 | 3.17 | 3.03 | 3.05 | 795831
2013-02-13 00:00:00 | 3.1 | 3.17 | 3 | 3.1 | 615024
2013-02-12 00:00:00 | 3.1 | 3.15 | 3.03 | 3.1 | 121565
2013-02-11 00:00:00 | 3.1 | 3.17 | 3.02 | 3.1 | 395132
2013-02-08 00:00:00 | 3.02 | 3.17 | 3.05 | 3.1 | 1243405
2013-02-07 00:00:00 | 3.1 | 3.18 | 2.9 | 3.02 | 1854996
2013-02-06 00:00:00 | 2.9 | 3.18 | 2.82 | 3.1 | 2847526
2013-02-05 00:00:00 | 2.85 | 2.95 | 2.7 | 2.9 | 1160659
2013-02-04 00:00:00 | 2.82 | 2.95 | 2.7 | 2.85 | 593225
2013-02-01 00:00:00 | 2.85 | 2.92 | 2.51 | 2.82 | 1980654
2013-01-31 00:00:00 | 2.8 | 2.97 | 2.75 | 2.85 | 315139
2013-01-30 00:00:00 | 2.85 | 2.98 | 2.77 | 2.85 | 497694
2013-01-29 00:00:00 | 2.87 | 2.89 | 2.74 | 2.85 | 826822
2013-01-28 00:00:00 | 2.62 | 2.95 | 2.66 | 2.87 | 1794935
2013-01-25 00:00:00 | 2.57 | 2.7 | 2.53 | 2.62 | 320859
2013-01-24 00:00:00 | 2.57 | 2.59 | 2.47 | 2.57 | 212496
2013-01-23 00:00:00 | 2.57 | 2.59 | 2.59 | 2.57 | 136449
2013-01-22 00:00:00 | 2.57 | 2.63 | 2.4 | 2.57 | 302794
2013-01-21 00:00:00 | 2.62 | 2.63 | 2.42 | 2.57 | 1314562
2013-01-18 00:00:00 | 2.62 | 2.64 | 2.5 | 2.62 | 195321
2013-01-17 00:00:00 | 2.85 | 2.75 | 2.5 | 2.62 | 1947764
2013-01-16 00:00:00 | 3.02 | 2.9 | 2.65 | 2.85 | 1610029
2013-01-15 00:00:00 | 3 | 3.05 | 2.86 | 3.02 | 567029
2013-01-14 00:00:00 | 3 | 3.05 | 2.88 | 3 | 164418
2013-01-11 00:00:00 | 3.25 | 3.34 | 2.9 | 3 | 5284328
2013-01-10 00:00:00 | 2.8 | 3.35 | 2.89 | 3.25 | 4682322
2013-01-09 00:00:00 | 2.65 | 3.2 | 2.7 | 2.8 | 5964932
2013-01-08 00:00:00 | 2.3 | 2.7 | 2.3 | 2.65 | 2550255
2013-01-07 00:00:00 | 2.35 | 2.35 | 2.23 | 2.3 | 474988
2013-01-04 00:00:00 | 2.35 | 2.38 | 2.3 | 2.35 | 1188666
2013-01-03 00:00:00 | 2.35 | 2.45 | 2.3 | 2.35 | 1782512
2013-01-02 00:00:00 | 2.02 | 2.53 | 2 | 2.37 | 4791143
2013-01-01 00:00:00 | 2 | 2.03 | 1.97 | 2.02 | 489893
2012-12-31 00:00:00 | 2 | 2.03 | 1.97 | 2.02 | 489893
2012-12-28 00:00:00 | 2 | 1.99 | 1.87 | 2 | 634471
2012-12-27 00:00:00 | 2 | 2.05 | 1.92 | 2 | 528851
2012-12-26 00:00:00 | 2.02 | 2.05 | 2.05 | 2.02 | 8504
2012-12-25 00:00:00 | 2.02 | 2.05 | 2.05 | 2.02 | 8504
2012-12-24 00:00:00 | 2.02 | 2.05 | 2.05 | 2.02 | 8504
2012-12-21 00:00:00 | 2.02 | 2.05 | 1.96 | 2.02 | 382793
2012-12-20 00:00:00 | 2.17 | 2.1 | 1.9 | 2.02 | 2967355
2012-12-19 00:00:00 | 2.17 | 2.15 | 2.05 | 2.17 | 692337
2012-12-18 00:00:00 | 2.2 | 2.2 | 2.04 | 2.17 | 2276010
2012-12-17 00:00:00 | 2.22 | 2.19 | 2.1 | 2.12 | 786941
2012-12-14 00:00:00 | 2.2 | 2.27 | 2.05 | 2.12 | 2515829
2012-12-13 00:00:00 | 2.05 | 2.35 | 2 | 2.15 | 4224030
2012-12-12 00:00:00 | 2.02 | 2.05 | 2 | 2.05 | 554450
2012-12-11 00:00:00 | 2.15 | 2.11 | 1.92 | 2.02 | 1739628
2012-12-10 00:00:00 | 2.17 | 2.18 | 2.05 | 2.15 | 1367555
2012-12-07 00:00:00 | 2.32 | 2.3 | 2 | 2.17 | 5935662
2012-12-06 00:00:00 | 2.32 | 2.33 | 2.25 | 2.27 | 1614835
2012-12-05 00:00:00 | 2.35 | 2.33 | 2.3 | 2.32 | 186821
2012-12-04 00:00:00 | 2.37 | 2.35 | 2.3 | 2.32 | 1017699
2012-12-03 00:00:00 | 2.37 | 2.37 | 2.35 | 2.37 | 696248
2012-11-30 00:00:00 | 2.37 | 2.37 | 2.35 | 2.37 | 644293
2012-11-29 00:00:00 | 2.5 | 2.52 | 2.35 | 2.37 | 2893009
2012-11-28 00:00:00 | 2.4 | 2.47 | 2.38 | 2.5 | 1046433
2012-11-27 00:00:00 | 2.42 | 2.62 | 2.4 | 2.4 | 335844
2012-11-26 00:00:00 | 2.47 | 2.5 | 2.35 | 2.42 | 1225028
2012-11-23 00:00:00 | 2.35 | 2.5 | 2.33 | 2.47 | 3091986
2012-11-22 00:00:00 | 2.37 | 2.42 | 2.3 | 2.35 | 2490719
2012-11-21 00:00:00 | 2.57 | 2.56 | 2.3 | 2.37 | 2768182
2012-11-20 00:00:00 | 2.62 | 2.62 | 2.55 | 2.57 | 752548
2012-11-19 00:00:00 | 2.72 | 2.7 | 2.5 | 2.62 | 1849854
2012-11-16 00:00:00 | 2.65 | 2.73 | 2.6 | 2.72 | 1346078
2012-11-15 00:00:00 | 2.55 | 2.69 | 2.54 | 2.65 | 2148007
2012-11-14 00:00:00 | 2.6 | 2.65 | 2.55 | 2.57 | 2346165
2012-11-13 00:00:00 | 2.57 | 2.64 | 2.5 | 2.6 | 1470060
2012-11-12 00:00:00 | 2.75 | 2.74 | 2.5 | 2.57 | 2941111
2012-11-09 00:00:00 | 2.87 | 2.88 | 2.66 | 2.75 | 4527157
2012-11-08 00:00:00 | 2.95 | 2.99 | 2.9 | 2.92 | 1122035
2012-11-07 00:00:00 | 3.02 | 3.03 | 3 | 3.02 | 1404599
2012-11-06 00:00:00 | 2.97 | 3.1 | 2.96 | 3.02 | 1232869
2012-11-05 00:00:00 | 3.02 | 3.01 | 2.9 | 3 | 1203772
2012-11-02 00:00:00 | 3.05 | 3.09 | 3 | 3.05 | 606532
2012-11-01 00:00:00 | 3.15 | 3.18 | 2.85 | 3.05 | 5642027
2012-10-31 00:00:00 | 3.22 | 3.22 | 3.1 | 3.15 | 573085
2012-10-30 00:00:00 | 3.22 | 3.23 | 3.2 | 3.22 | 766516
2012-10-29 00:00:00 | 3.25 | 3.3 | 3.23 | 3.22 | 339631
2012-10-26 00:00:00 | 3.45 | 3.41 | 3.1 | 3.25 | 6032327
2012-10-25 00:00:00 | 3.55 | 3.51 | 3.4 | 3.45 | 688409
2012-10-24 00:00:00 | 3.55 | 3.52 | 3.5 | 3.55 | 296837
2012-10-23 00:00:00 | 3.65 | 3.57 | 3.5 | 3.55 | 323320
2012-10-22 00:00:00 | 3.67 | 3.72 | 3.55 | 3.65 | 1207489
2012-10-19 00:00:00 | 3.67 | 3.66 | 3.5 | 3.62 | 2587764
2012-10-18 00:00:00 | 3.67 | 3.67 | 3.6 | 3.67 | 829558
2012-10-17 00:00:00 | 3.65 | 3.72 | 3.62 | 3.67 | 546905
2012-10-16 00:00:00 | 3.7 | 3.8 | 3.62 | 3.65 | 2651669
2012-10-15 00:00:00 | 3.7 | 3.78 | 3.64 | 3.7 | 882239
2012-10-12 00:00:00 | 3.6 | 3.74 | 3.61 | 3.67 | 409322
2012-10-11 00:00:00 | 3.6 | 3.62 | 3.55 | 3.6 | 326031
2012-10-10 00:00:00 | 3.67 | 3.67 | 3.5 | 3.6 | 849134
2012-10-09 00:00:00 | 3.67 | 3.67 | 3.65 | 3.67 | 173479
2012-10-08 00:00:00 | 3.8 | 3.87 | 3.65 | 3.67 | 488381
2012-10-05 00:00:00 | 3.72 | 3.9 | 3.6 | 3.8 | 1161276
2012-10-04 00:00:00 | 3.82 | 3.88 | 3.7 | 3.72 | 1155930
2012-10-03 00:00:00 | 3.87 | 3.85 | 3.72 | 3.82 | 417178
2012-10-02 00:00:00 | 3.87 | 3.94 | 3.81 | 3.87 | 495739
2012-10-01 00:00:00 | 3.95 | 3.94 | 3.82 | 3.87 | 581709
2012-09-28 00:00:00 | 3.97 | 4 | 3.9 | 3.95 | 799460
2012-09-27 00:00:00 | 3.95 | 4 | 3.9 | 3.97 | 1620702
2012-09-26 00:00:00 | 3.95 | 4 | 3.91 | 3.95 | 426533
2012-09-25 00:00:00 | 4.02 | 4.07 | 3.95 | 3.95 | 685241
2012-09-24 00:00:00 | 4.02 | 4.03 | 4 | 4.02 | 506698
2012-09-21 00:00:00 | 4.07 | 4.03 | 4 | 4.02 | 1270982
2012-09-20 00:00:00 | 4.07 | 4.15 | 4.03 | 4.07 | 631277
2012-09-19 00:00:00 | 4.35 | 4.35 | 4.02 | 4.07 | 2427887
2012-09-18 00:00:00 | 4.45 | 4.5 | 4.2 | 4.35 | 1473776
2012-09-17 00:00:00 | 4.42 | 4.6 | 4.3 | 4.45 | 1261746
2012-09-14 00:00:00 | 4.17 | 4.6 | 4.23 | 4.42 | 3479490
2012-09-13 00:00:00 | 3.97 | 4.26 | 3.99 | 4.17 | 1306015
2012-09-12 00:00:00 | 4.25 | 4.48 | 3.9 | 3.97 | 5427444
2012-09-11 00:00:00 | 4.05 | 4.24 | 4.03 | 4.17 | 1851029
2012-09-10 00:00:00 | 4.12 | 4.18 | 4 | 4.05 | 1696992
2012-09-07 00:00:00 | 4.15 | 4.13 | 4.05 | 4.12 | 1127378
2012-09-06 00:00:00 | 3.9 | 4.18 | 3.88 | 4.15 | 5113910
2012-09-05 00:00:00 | 3.52 | 3.95 | 3.5 | 3.92 | 6568252
2012-09-04 00:00:00 | 3.62 | 3.6 | 3.5 | 3.52 | 1778384
2012-09-03 00:00:00 | 3.82 | 3.81 | 3.55 | 3.65 | 3809807
2012-08-31 00:00:00 | 3.95 | 3.93 | 3.81 | 3.82 | 1241062
2012-08-30 00:00:00 | 4.1 | 4.04 | 3.85 | 3.92 | 4335710
2012-08-29 00:00:00 | 4.1 | 4.16 | 3.98 | 4.1 | 281684
2012-08-28 00:00:00 | 4.22 | 4.25 | 3.93 | 4.1 | 3393251
2012-08-27 00:00:00 |  | 4.2 | 4.2 | 4.2 | 0
2012-08-24 00:00:00 | 4.17 | 4.2 | 4.12 | 4.2 | 160167
2012-08-23 00:00:00 | 4.07 | 4.2 | 4.02 | 4.17 | 912321
2012-08-22 00:00:00 | 3.97 | 4.1 | 3.97 | 4.05 | 712660
2012-08-21 00:00:00 | 4.07 | 4.07 | 3.9 | 3.97 | 1406185
2012-08-20 00:00:00 | 4.07 | 4.15 | 4 | 4.07 | 1705640
2012-08-17 00:00:00 | 4.1 | 4.15 | 3.91 | 4.07 | 2755099
2012-08-16 00:00:00 | 4.12 | 4.16 | 4.05 | 4.1 | 663793
2012-08-15 00:00:00 | 4.35 | 4.37 | 4.02 | 4.1 | 2241270
2012-08-14 00:00:00 | 4.5 | 4.45 | 4.25 | 4.35 | 1237079
2012-08-13 00:00:00 | 4.7 | 4.88 | 4.4 | 4.5 | 3203878
2012-08-10 00:00:00 | 4.4 | 4.55 | 4.41 | 4.52 | 2005581
2012-08-09 00:00:00 | 4.45 | 4.45 | 4.35 | 4.4 | 590241
2012-08-08 00:00:00 | 4.45 | 4.47 | 4.4 | 4.45 | 615097
2012-08-07 00:00:00 | 4.42 | 4.45 | 4.37 | 4.45 | 1614010
2012-08-06 00:00:00 | 4.47 | 4.45 | 4.4 | 4.42 | 2061183
2012-08-03 00:00:00 | 4.47 | 4.47 | 4.45 | 4.47 | 951494
2012-08-02 00:00:00 | 4.47 | 4.6 | 4.41 | 4.47 | 1454852
2012-08-01 00:00:00 | 4.42 | 4.48 | 4.35 | 4.47 | 3752812
2012-07-31 00:00:00 | 4.47 | 4.49 | 4.4 | 4.42 | 3334792
2012-07-30 00:00:00 | 4.5 | 4.5 | 4.45 | 4.47 | 175361
2012-07-27 00:00:00 | 4.5 | 4.55 | 4.45 | 4.5 | 1166140
2012-07-26 00:00:00 | 4.37 | 4.5 | 4.4 | 4.5 | 710328
2012-07-25 00:00:00 | 4.55 | 4.53 | 4.25 | 4.42 | 1003572
2012-07-24 00:00:00 | 4.55 | 4.57 | 4.47 | 4.55 | 1662716
2012-07-23 00:00:00 | 4.7 | 4.83 | 4.5 | 4.52 | 5075790
2012-07-20 00:00:00 | 4.85 | 4.86 | 4.55 | 4.72 | 4370366
2012-07-19 00:00:00 | 4.95 | 5.1 | 4.8 | 4.85 | 1839872
2012-07-18 00:00:00 | 5.05 | 5.02 | 4.78 | 4.95 | 2196688
2012-07-17 00:00:00 | 5.1 | 5.12 | 5 | 5.05 | 626447
2012-07-16 00:00:00 | 5.1 | 5.14 | 5.05 | 5.1 | 699190
2012-07-13 00:00:00 | 5.1 | 5.15 | 5.06 | 5.1 | 485289
2012-07-12 00:00:00 | 5.07 | 5.15 | 5.08 | 5.1 | 513915
2012-07-11 00:00:00 | 5.07 | 5.08 | 5.02 | 5.07 | 286654
2012-07-10 00:00:00 | 5.07 | 5.07 | 5.07 | 5.07 | 39109
2012-07-09 00:00:00 | 5.07 | 5.08 | 5.01 | 5.07 | 481494
2012-07-06 00:00:00 | 5.07 | 5.08 | 5.01 | 5.07 | 474055
2012-07-05 00:00:00 | 5.07 | 5.1 | 5.01 | 5.07 | 1418812
2012-07-04 00:00:00 | 5.07 | 5.15 | 5.01 | 5.07 | 1056089
2012-07-03 00:00:00 | 5.07 | 5.13 | 5 | 5.07 | 722270
2012-07-02 00:00:00 | 5.17 | 5.23 | 5 | 5.07 | 1867293
2012-06-29 00:00:00 | 5.07 | 5.35 | 5.05 | 5.17 | 2417770
2012-06-28 00:00:00 | 5.1 | 5.15 | 5.02 | 5.07 | 1362750
2012-06-27 00:00:00 | 5.07 | 5.15 | 5.02 | 5.1 | 598758
2012-06-26 00:00:00 | 4.95 | 5.14 | 4.99 | 5.07 | 1984063
2012-06-25 00:00:00 | 4.95 | 5.02 | 4.9 | 4.95 | 1157496
2012-06-22 00:00:00 | 5.07 | 5.09 | 4.8 | 4.95 | 1637858
2012-06-21 00:00:00 | 5.15 | 5.24 | 5 | 5.12 | 426455
2012-06-20 00:00:00 | 5.05 | 5.25 | 5 | 5.15 | 1596811
2012-06-19 00:00:00 | 4.92 | 5.09 | 4.92 | 5.07 | 4281561
2012-06-18 00:00:00 | 5.15 | 5.2 | 4.88 | 4.92 | 2076782
2012-06-15 00:00:00 | 5 | 5.2 | 4.95 | 5.15 | 1118834
2012-06-14 00:00:00 | 5 | 5.17 | 4.92 | 5 | 612251
2012-06-13 00:00:00 | 4.9 | 5.2 | 4.85 | 5 | 991241
2012-06-12 00:00:00 | 4.95 | 5.12 | 4.82 | 4.9 | 954363
2012-06-11 00:00:00 | 4.9 | 5.14 | 4.9 | 4.95 | 1390190
2012-06-08 00:00:00 | 4.9 | 5.14 | 4.8 | 4.9 | 1004147
2012-06-07 00:00:00 | 4.9 | 5.22 | 4.79 | 4.9 | 1917852
2012-06-06 00:00:00 | 4.87 | 4.98 | 4.8 | 4.9 | 459028
2012-06-05 00:00:00 |  | 4.98 | 4.98 | 4.9 | 0
2012-06-04 00:00:00 |  | 4.98 | 4.98 | 4.9 | 0
2012-06-01 00:00:00 | 5.15 | 5.15 | 4.82 | 4.9 | 1462454
2012-05-31 00:00:00 | 4.92 | 5.23 | 4.95 | 5.15 | 2253665
2012-05-30 00:00:00 | 5.12 | 5.2 | 4.75 | 4.9 | 1602766
2012-05-29 00:00:00 | 5.25 | 5.18 | 5 | 5.12 | 1502646
2012-05-28 00:00:00 | 5.37 | 5.5 | 5.1 | 5.25 | 1813738
2012-05-25 00:00:00 | 5 | 5.56 | 5.05 | 5.37 | 4519396
2012-05-24 00:00:00 | 4.6 | 5.25 | 4.5 | 5 | 3068015
2012-05-23 00:00:00 | 4.47 | 4.7 | 4.36 | 4.6 | 633565
2012-05-22 00:00:00 | 4.52 | 4.61 | 4.25 | 4.47 | 2722364
2012-05-21 00:00:00 | 4.6 | 4.66 | 4.3 | 4.42 | 1337677
2012-05-18 00:00:00 | 4.77 | 4.7 | 4.5 | 4.52 | 2730465
2012-05-17 00:00:00 | 4.85 | 5.18 | 4.83 | 4.9 | 1213605
2012-05-16 00:00:00 | 4.8 | 4.9 | 4.4 | 4.85 | 1533904
2012-05-15 00:00:00 | 4.85 | 4.92 | 4.68 | 4.82 | 685868
2012-05-14 00:00:00 | 5.17 | 5.2 | 4.73 | 4.85 | 805836
2012-05-11 00:00:00 | 5.22 | 5.23 | 4.9 | 5.17 | 647937
2012-05-10 00:00:00 | 4.87 | 5.24 | 4.75 | 5.25 | 1750326
2012-05-09 00:00:00 | 5.07 | 5.1 | 4.5 | 4.87 | 2253104
2012-05-08 00:00:00 | 5.65 | 5.97 | 5 | 5.07 | 1508302
2012-05-04 00:00:00 | 5.75 | 5.66 | 5.33 | 5.4 | 1157753
2012-05-03 00:00:00 | 5.7 | 5.85 | 5.65 | 5.75 | 699446
2012-05-02 00:00:00 | 5.35 | 6 | 5.34 | 5.7 | 4605828
2012-05-01 00:00:00 | 4.95 | 5.45 | 4.95 | 5.35 | 3254791
2012-04-30 00:00:00 | 4.85 | 5 | 4.81 | 4.92 | 1245064
2012-04-27 00:00:00 | 4.85 | 4.89 | 4.8 | 4.85 | 288355
2012-04-26 00:00:00 | 4.72 | 4.95 | 4.66 | 4.85 | 1963954
2012-04-25 00:00:00 | 4.8 | 4.79 | 4.6 | 4.72 | 1477026
2012-04-24 00:00:00 | 4.85 | 4.87 | 4.75 | 4.8 | 1042740
2012-04-23 00:00:00 | 5.17 | 5.39 | 4.65 | 4.85 | 1741353
2012-04-20 00:00:00 | 5.05 | 5.2 | 4.98 | 5.15 | 2705721
2012-04-19 00:00:00 | 5.32 | 5.4 | 5 | 5.1 | 1671907
2012-04-18 00:00:00 | 5 | 5.7 | 4.9 | 5.35 | 5965700
2012-04-17 00:00:00 | 4.72 | 4.72 | 4.6 | 4.65 | 1056910
2012-04-16 00:00:00 | 4.55 | 4.88 | 4.55 | 4.72 | 3653595
2012-04-13 00:00:00 | 4.72 | 4.78 | 4.5 | 4.55 | 3368575
2012-04-12 00:00:00 | 4.97 | 4.91 | 4.65 | 4.72 | 3390185
2012-04-11 00:00:00 | 5.02 | 5.1 | 4.7 | 4.97 | 2740283
2012-04-10 00:00:00 | 5.32 | 5.31 | 5 | 5.05 | 2731203
2012-04-05 00:00:00 | 5.55 | 5.58 | 5.3 | 5.32 | 3262003
2012-04-04 00:00:00 | 5.87 | 5.88 | 5.3 | 5.57 | 4311846
2012-04-03 00:00:00 | 5.92 | 5.93 | 5.75 | 5.87 | 649184
2012-04-02 00:00:00 | 5.97 | 6 | 5.85 | 5.92 | 1148292
2012-03-30 00:00:00 | 5.95 | 6 | 5.9 | 5.97 | 4651095
2012-03-29 00:00:00 | 6.05 | 6.01 | 5.9 | 5.95 | 1009986
2012-03-28 00:00:00 | 6.1 | 6.1 | 5.8 | 6.05 | 2832034
2012-03-27 00:00:00 | 6.32 | 6.39 | 6.02 | 6.1 | 2113083
2012-03-26 00:00:00 | 6.4 | 6.58 | 6 | 6.32 | 3216153
2012-03-23 00:00:00 | 5.62 | 6.2 | 5.35 | 6.1 | 10982874
2012-03-22 00:00:00 | 5.82 | 5.9 | 5.5 | 5.62 | 4003876
2012-03-21 00:00:00 | 6.02 | 6.03 | 5.66 | 5.82 | 2862682
2012-03-20 00:00:00 | 6 | 6.08 | 5.9 | 6.02 | 2610573
2012-03-19 00:00:00 | 6.17 | 6.32 | 5.65 | 5.92 | 5580016
2012-03-16 00:00:00 | 6.35 | 6.4 | 6.07 | 6.3 | 4385570
2012-03-15 00:00:00 | 5.77 | 6.38 | 5.73 | 6.35 | 4931109
2012-03-14 00:00:00 | 5.47 | 5.93 | 5.5 | 5.77 | 4114190
2012-03-13 00:00:00 | 5.6 | 5.78 | 5.31 | 5.45 | 3906719
2012-03-12 00:00:00 | 5.05 | 5.9 | 5.15 | 5.55 | 12209908
2012-03-09 00:00:00 | 4.67 | 5.22 | 4.7 | 5.05 | 6816479
2012-03-08 00:00:00 | 4.62 | 4.9 | 4.55 | 4.67 | 4139923
2012-03-07 00:00:00 | 4.45 | 4.54 | 4.35 | 4.45 | 3888804
2012-03-06 00:00:00 | 4.5 | 4.65 | 4.23 | 4.45 | 4396076
2012-03-05 00:00:00 | 4.42 | 4.6 | 4.35 | 4.5 | 2302691
2012-03-02 00:00:00 | 4.4 | 4.5 | 4.15 | 4.42 | 6576031
2012-03-01 00:00:00 | 4.12 | 4.5 | 4.18 | 4.37 | 4392056
2012-02-29 00:00:00 | 4.1 | 4.24 | 4.05 | 4.12 | 1689578
2012-02-28 00:00:00 | 3.85 | 4.25 | 3.89 | 4.1 | 5501708
2012-02-27 00:00:00 | 3.82 | 3.88 | 3.67 | 3.85 | 2303327
2012-02-24 00:00:00 | 3.87 | 3.88 | 3.67 | 3.82 | 1238924
2012-02-23 00:00:00 | 3.72 | 3.97 | 3.7 | 3.87 | 1962765
2012-02-22 00:00:00 | 3.62 | 3.75 | 3.58 | 3.72 | 3350101
2012-02-21 00:00:00 | 3.62 | 3.74 | 3.57 | 3.62 | 689034
2012-02-20 00:00:00 | 3.47 | 3.75 | 3.46 | 3.62 | 1742222
2012-02-17 00:00:00 | 3.57 | 3.55 | 3.4 | 3.47 | 5419766
2012-02-16 00:00:00 | 3.57 | 3.68 | 3.48 | 3.57 | 1010164
2012-02-15 00:00:00 | 3.45 | 3.65 | 3.41 | 3.57 | 497776
2012-02-14 00:00:00 | 3.57 | 3.5 | 3.41 | 3.45 | 922601
2012-02-13 00:00:00 | 3.42 | 3.68 | 3.4 | 3.57 | 1014442
2012-02-10 00:00:00 | 3.62 | 3.6 | 3.35 | 3.42 | 3122948
2012-02-09 00:00:00 | 3.62 | 3.65 | 3.6 | 3.62 | 266806
2012-02-08 00:00:00 | 3.7 | 3.69 | 3.5 | 3.62 | 1170958
2012-02-07 00:00:00 | 3.67 | 3.72 | 3.6 | 3.7 | 1978593
2012-02-06 00:00:00 | 3.7 | 4 | 3.6 | 3.67 | 4349806
2012-02-03 00:00:00 | 3.57 | 3.69 | 3.5 | 3.65 | 3698767
2012-02-02 00:00:00 | 3.67 | 3.75 | 3.5 | 3.57 | 1608989
2012-02-01 00:00:00 | 3.8 | 3.83 | 3.68 | 3.67 | 1912320
2012-01-31 00:00:00 | 4.25 | 4.41 | 3.79 | 3.8 | 3199705
2012-01-30 00:00:00 | 3.7 | 4 | 3.73 | 3.87 | 887317
2012-01-27 00:00:00 | 3.67 | 4.01 | 3.65 | 3.7 | 2211398
2012-01-26 00:00:00 | 3.9 | 3.95 | 3.64 | 3.67 | 1705135
2012-01-25 00:00:00 | 3.92 | 3.98 | 3.65 | 3.9 | 922489
2012-01-24 00:00:00 | 4.07 | 4.08 | 3.77 | 3.92 | 3331059
2012-01-23 00:00:00 | 4.12 | 4.25 | 3.8 | 4.07 | 5488381
2012-01-20 00:00:00 | 3.8 | 4 | 3.25 | 3.87 | 9579983
2012-01-19 00:00:00 | 3.07 | 4.1 | 3.13 | 3.8 | 11448322
2012-01-18 00:00:00 | 2.92 | 3.14 | 3 | 3.07 | 5347153
2012-01-17 00:00:00 | 2.92 | 2.96 | 2.86 | 2.92 | 734935
2012-01-16 00:00:00 | 2.87 | 3 | 2.88 | 2.92 | 2218026
2012-01-13 00:00:00 | 2.8 | 2.9 | 2.79 | 2.87 | 2194375
2012-01-12 00:00:00 | 2.87 | 2.98 | 2.75 | 2.8 | 2686534
2012-01-11 00:00:00 | 2.67 | 2.75 | 2.62 | 2.7 | 1070838
2012-01-10 00:00:00 | 2.82 | 2.77 | 2.55 | 2.67 | 2306002
2012-01-09 00:00:00 | 2.8 | 2.88 | 2.75 | 2.85 | 1220662
2012-01-06 00:00:00 | 2.77 | 2.87 | 2.76 | 2.8 | 902354
2012-01-05 00:00:00 | 2.7 | 2.83 | 2.7 | 2.77 | 803854
2012-01-04 00:00:00 | 2.62 | 2.73 | 2.56 | 2.7 | 3921081
2012-01-03 00:00:00 | 2.67 | 2.73 | 2.5 | 2.6 | 2397612
2011-12-30 00:00:00 | 2.6 | 2.73 | 2.55 | 2.67 | 1509751
2011-12-29 00:00:00 | 2.57 | 2.67 | 2.45 | 2.6 | 702327
2011-12-28 00:00:00 | 2.67 | 2.7 | 2.5 | 2.55 | 1456149
2011-12-23 00:00:00 | 2.7 | 2.72 | 2.68 | 2.67 | 1105454
2011-12-22 00:00:00 | 2.72 | 2.75 | 2.68 | 2.7 | 6436790
2011-12-21 00:00:00 | 2.72 | 2.75 | 2.6 | 2.72 | 806412
2011-12-20 00:00:00 | 2.82 | 2.9 | 2.6 | 2.72 | 831916
2011-12-19 00:00:00 | 3 | 3.05 | 2.67 | 2.82 | 2757189
2011-12-16 00:00:00 | 2.87 | 2.95 | 2.82 | 2.87 | 1170489
2011-12-15 00:00:00 | 2.9 | 3 | 2.81 | 2.82 | 1794003
2011-12-14 00:00:00 | 3.05 | 3.15 | 2.81 | 2.9 | 1387548
2011-12-13 00:00:00 | 3.1 | 3.15 | 3.02 | 3.05 | 1717875
2011-12-12 00:00:00 | 3.1 | 3.15 | 3.06 | 3.1 | 373618
2011-12-09 00:00:00 | 3.1 | 3.12 | 3.02 | 3.1 | 364390
2011-12-08 00:00:00 | 3.1 | 3.15 | 3.06 | 3.1 | 870317
2011-12-07 00:00:00 | 3.1 | 3.19 | 3.03 | 3.1 | 172570
2011-12-06 00:00:00 | 3.17 | 3.2 | 3.1 | 3.1 | 673469
2011-12-05 00:00:00 | 3.15 | 3.21 | 3.13 | 3.17 | 434378
2011-12-02 00:00:00 | 3.07 | 3.17 | 3.07 | 3.15 | 1017882
2011-12-01 00:00:00 | 3.02 | 3.09 | 2.95 | 3.07 | 2719158
2011-11-30 00:00:00 | 3.07 | 3.15 | 2.95 | 3.02 | 1713556
2011-11-29 00:00:00 | 3.1 | 3.15 | 3 | 3.07 | 1793466
2011-11-28 00:00:00 | 3.05 | 3.2 | 3.06 | 3.1 | 361444
2011-11-25 00:00:00 | 3 | 3.09 | 3 | 3.05 | 377264
2011-11-24 00:00:00 | 3.02 | 3 | 2.9 | 3 | 1326542
2011-11-23 00:00:00 | 3.1 | 3.1 | 2.92 | 3 | 4131939
2011-11-22 00:00:00 | 3.32 | 3.33 | 3 | 3.12 | 455151
2011-11-21 00:00:00 | 3.4 | 3.4 | 3.2 | 3.32 | 2442471
2011-11-18 00:00:00 | 3.42 | 3.48 | 3.38 | 3.4 | 629918
2011-11-17 00:00:00 | 3.42 | 3.44 | 3.3 | 3.42 | 925691
2011-11-16 00:00:00 | 3.5 | 3.47 | 3.35 | 3.42 | 1196314
2011-11-15 00:00:00 | 3.37 | 3.57 | 3.31 | 3.5 | 1104062
2011-11-14 00:00:00 | 3.75 | 3.9 | 3.27 | 3.37 | 2450228
2011-11-11 00:00:00 | 3.45 | 3.55 | 3.36 | 3.55 | 246008
2011-11-10 00:00:00 | 3.45 | 3.52 | 3.37 | 3.45 | 4019042
2011-11-09 00:00:00 | 3.67 | 3.7 | 3.16 | 3.42 | 5754576
2011-11-08 00:00:00 | 3.82 | 3.84 | 3.62 | 3.67 | 2233230
2011-11-07 00:00:00 | 3.9 | 3.99 | 3.8 | 3.82 | 3840813
2011-11-04 00:00:00 | 3.8 | 4 | 3.8 | 3.9 | 4393703
2011-11-03 00:00:00 | 3.87 | 3.96 | 3.75 | 3.77 | 4359107
2011-11-02 00:00:00 | 3.85 | 3.97 | 3.55 | 3.87 | 10611946
2011-11-01 00:00:00 | 4.37 | 4.3 | 3.42 | 3.67 | 2629034
2011-10-31 00:00:00 | 4.17 | 4.5 | 4.15 | 4.37 | 1867641
2011-10-28 00:00:00 | 3.7 | 4.25 | 3.74 | 4.17 | 3779940
2011-10-27 00:00:00 | 3.6 | 3.74 | 3.5 | 3.7 | 609358
2011-10-26 00:00:00 | 3.57 | 3.65 | 3.55 | 3.57 | 1286509
2011-10-25 00:00:00 | 3.52 | 3.69 | 3.58 | 3.57 | 1042959
2011-10-24 00:00:00 | 3.52 | 3.65 | 3.48 | 3.52 | 931504
2011-10-21 00:00:00 | 3.65 | 3.66 | 3.55 | 3.6 | 940972
2011-10-20 00:00:00 | 3.7 | 3.77 | 3.42 | 3.65 | 3422029
2011-10-19 00:00:00 | 3.4 | 3.74 | 3.5 | 3.7 | 1626730
2011-10-18 00:00:00 | 3.37 | 3.51 | 3.28 | 3.37 | 892989
2011-10-17 00:00:00 | 3.42 | 3.6 | 3.37 | 3.42 | 1321177
2011-10-14 00:00:00 | 3.4 | 3.5 | 3.4 | 3.42 | 319118
2011-10-13 00:00:00 | 3.4 | 3.41 | 3.33 | 3.4 | 931822
2011-10-12 00:00:00 | 3.42 | 3.49 | 3.35 | 3.4 | 677507
2011-10-11 00:00:00 | 3.45 | 3.48 | 3.36 | 3.42 | 581884
2011-10-10 00:00:00 | 3.17 | 3.48 | 3.25 | 3.45 | 962944
2011-10-07 00:00:00 | 3.17 | 3.25 | 3.16 | 3.17 | 876711
2011-10-06 00:00:00 | 3.12 | 3.25 | 3.15 | 3.17 | 956883
2011-10-05 00:00:00 | 2.9 | 3.14 | 2.95 | 3.12 | 796808
2011-10-04 00:00:00 | 2.9 | 3.05 | 2.75 | 2.9 | 3128384
2011-10-03 00:00:00 | 2.97 | 3.05 | 2.87 | 3.02 | 1137588
2011-09-30 00:00:00 | 2.87 | 3.1 | 2.9 | 3 | 1969599
2011-09-29 00:00:00 | 2.95 | 3 | 2.75 | 2.87 | 5412321
2011-09-28 00:00:00 | 2.75 | 2.81 | 2.71 | 2.75 | 1102898
2011-09-27 00:00:00 | 2.75 | 2.79 | 2.7 | 2.75 | 1507902
2011-09-26 00:00:00 | 2.8 | 2.86 | 2.7 | 2.75 | 906744
2011-09-23 00:00:00 | 2.87 | 2.93 | 2.54 | 2.85 | 1685549
2011-09-22 00:00:00 | 3.05 | 3.05 | 2.9 | 2.95 | 4748046
2011-09-21 00:00:00 | 3 | 3.07 | 2.92 | 3.02 | 824141
2011-09-20 00:00:00 | 3 | 3.07 | 2.95 | 3 | 457518
2011-09-19 00:00:00 | 2.92 | 3.1 | 2.94 | 3 | 338627
2011-09-16 00:00:00 | 3.05 | 3.05 | 3 | 3.05 | 568302
2011-09-15 00:00:00 | 3.05 | 3.01 | 3 | 3 | 525543
2011-09-14 00:00:00 | 3.05 | 3.1 | 2.96 | 3.05 | 1223089
2011-09-13 00:00:00 | 2.95 | 3.09 | 2.75 | 3.05 | 1223202
2011-09-12 00:00:00 | 3.1 | 3.1 | 2.85 | 2.95 | 656836
2011-09-09 00:00:00 | 3.1 | 3.12 | 3.02 | 3.1 | 209341
2011-09-08 00:00:00 | 3.2 | 3.05 | 2.74 | 3.1 | 1428776
2011-09-07 00:00:00 | 3.2 | 3.2 | 3 | 3.2 | 428982
2011-09-06 00:00:00 | 3.2 | 3.23 | 3 | 3.2 | 141214
2011-09-05 00:00:00 | 3.32 | 3.35 | 3.28 | 3.2 | 854426
2011-09-02 00:00:00 | 3.15 | 3.37 | 3.1 | 3.3 | 370483
2011-09-01 00:00:00 | 3.07 | 3.27 | 3.03 | 3.15 | 466938
2011-08-31 00:00:00 | 3.07 | 3.05 | 3 | 3 | 497500
2011-08-30 00:00:00 | 3.02 | 3.1 | 3.01 | 3.1 | 1220011
2011-08-29 00:00:00 |  |  |  | 3.04
2011-08-26 00:00:00 | 3.02 | 3.05 | 3 | 3.04 | 526021
2011-08-25 00:00:00 | 3.05 | 3.07 | 3 | 3.01 | 773921
2011-08-24 00:00:00 | 3.2 | 3.2 | 3 | 3.07 | 752583
2011-08-23 00:00:00 | 3.12 | 3.22 | 3.09 | 3.2 | 885722
2011-08-22 00:00:00 | 3.12 | 3.22 | 3.02 | 3.05 | 471730
2011-08-19 00:00:00 | 2.82 | 3.21 | 2.77 | 3.05 | 2092601
2011-08-18 00:00:00 | 3.05 | 3.09 | 2.83 | 2.9 | 1717989
2011-08-17 00:00:00 | 3.2 | 3.26 | 3 | 3.07 | 515505
2011-08-16 00:00:00 | 3.05 | 3.32 | 3.05 | 3.17 | 5202787
2011-08-15 00:00:00 | 3.05 | 3.17 | 3 | 3.05 | 1811258
2011-08-12 00:00:00 | 3.2 | 3.29 | 3.03 | 3.05 | 2751028
2011-08-11 00:00:00 | 3.12 | 3.33 | 3.06 | 3.15 | 1568709
2011-08-10 00:00:00 | 3.25 | 3.4 | 3.05 | 3.19 | 2082894
2011-08-09 00:00:00 | 3.1 | 3.44 | 2.85 | 3.17 | 1249961
2011-08-08 00:00:00 | 3.37 | 3.72 | 3 | 3.17 | 5092836
2011-08-05 00:00:00 | 3.37 | 3.64 | 3.02 | 3.5 | 2471770
2011-08-04 00:00:00 | 3.87 | 4.12 | 3.47 | 3.51 | 2385023
2011-08-03 00:00:00 | 4.12 | 4.21 | 3.75 | 3.8 | 2140663
2011-08-02 00:00:00 | 4.25 | 4.37 | 4 | 4.13 | 3171062
2011-08-01 00:00:00 | 4.37 | 4.46 | 4.15 | 4.25 | 1211931
2011-07-29 00:00:00 | 4.25 | 4.41 | 4.15 | 4.3 | 1542435
2011-07-28 00:00:00 | 3.87 | 4.46 | 3.97 | 4.25 | 4142137
2011-07-27 00:00:00 | 3.62 | 3.69 | 3.58 | 3.6 | 241313
2011-07-26 00:00:00 | 3.55 | 3.69 | 3.53 | 3.62 | 179163
2011-07-25 00:00:00 | 3.75 | 3.7 | 3.4 | 3.55 | 705675
2011-07-22 00:00:00 | 3.42 | 3.75 | 3.39 | 3.8 | 1312160
2011-07-21 00:00:00 | 3.57 | 3.64 | 3.39 | 3.42 | 446645
2011-07-20 00:00:00 | 3.22 | 3.68 | 3.29 | 3.57 | 711701
2011-07-19 00:00:00 | 3.4 | 3.37 | 3.17 | 3.22 | 1145588
2011-07-18 00:00:00 | 3.4 | 3.47 | 3.37 | 3.4 | 281535
2011-07-15 00:00:00 | 3.4 | 3.47 | 3.39 | 3.4 | 220363
2011-07-14 00:00:00 | 3.37 | 3.43 | 3.36 | 3.4 | 603005
2011-07-13 00:00:00 | 3.25 | 3.41 | 3.28 | 3.37 | 625704
2011-07-12 00:00:00 | 3.55 | 3.41 | 3.05 | 3.25 | 2016740
2011-07-11 00:00:00 | 3.42 | 3.65 | 3.39 | 3.55 | 1037224
2011-07-08 00:00:00 | 3.55 | 3.7 | 3.24 | 3.55 | 1393064
2011-07-07 00:00:00 | 3.37 | 3.6 | 3.35 | 3.55 | 413562
2011-07-06 00:00:00 | 3.37 | 3.45 | 3.3 | 3.37 | 635346
2011-07-05 00:00:00 | 3.62 | 3.54 | 3.29 | 3.37 | 582273
2011-07-04 00:00:00 | 3.37 | 3.89 | 3.3 | 3.62 | 1456145
2011-07-01 00:00:00 | 3.37 | 3.44 | 3 | 3.37 | 9761440
2011-06-30 00:00:00 | 3.37 | 3.46 | 3.25 | 3.37 | 933106
2011-06-29 00:00:00 | 3.37 | 3.38 | 3.27 | 3.37 | 524620
2011-06-28 00:00:00 | 3.37 | 3.4 | 3.27 | 3.37 | 299497
2011-06-27 00:00:00 | 3.37 | 3.5 | 3.37 | 3.37 | 639593
2011-06-24 00:00:00 | 3.37 | 3.45 | 3.27 | 3.37 | 3021207
2011-06-23 00:00:00 | 3.62 | 3.5 | 3.3 | 3.37 | 7213258
2011-06-22 00:00:00 | 3.62 | 3.63 | 3.4 | 3.62 | 3689220
2011-06-21 00:00:00 | 3.87 | 4.08 | 3.5 | 3.62 | 9246459
2011-06-20 00:00:00 | 3.62 | 3.9 | 3.62 | 3.87 | 2099329
2011-06-17 00:00:00 | 3.62 | 3.75 | 3.59 | 3.62 | 1657497
2011-06-16 00:00:00 | 3.62 | 3.66 | 3.25 | 3.62 | 3716243
2011-06-15 00:00:00 | 3.75 | 3.94 | 3.55 | 3.62 | 2830528
2011-06-14 00:00:00 | 3.75 | 3.85 | 3.62 | 3.62 | 2098924
2011-06-13 00:00:00 | 3.75 | 3.91 | 3.55 | 3.75 | 1551793
2011-06-10 00:00:00 | 3.8 | 4.05 | 3.5 | 3.75 | 1360553
2011-06-09 00:00:00 | 4 | 4.04 | 3.66 | 3.8 | 2085613
2011-06-08 00:00:00 | 4 | 4.25 | 3.86 | 4 | 517586
2011-06-07 00:00:00 | 4.12 | 4.2 | 3.8 | 3.99 | 2744109
2011-06-06 00:00:00 | 3.7 | 4.12 | 3.8 | 4 | 2592965
2011-06-03 00:00:00 | 3.8 | 3.8 | 3.55 | 3.65 | 2266280
2011-06-02 00:00:00 | 3.8 | 3.81 | 3.75 | 3.8 | 2587836
2011-06-01 00:00:00 | 3.8 | 3.9 | 3.78 | 3.8 | 2267133
2011-05-31 00:00:00 | 3.8 | 3.85 | 3.75 | 3.8 | 1938780
2011-05-27 00:00:00 | 3.87 | 3.95 | 3.75 | 3.8 | 3492867
2011-05-26 00:00:00 | 3.87 | 4 | 3.75 | 3.87 | 2264034
2011-05-25 00:00:00 | 3.92 | 4.1 | 3.86 | 3.87 | 791133
2011-05-24 00:00:00 | 4.12 | 4.22 | 3.86 | 3.92 | 1079962
2011-05-23 00:00:00 | 4.37 | 4.38 | 4.02 | 4.12 | 2536293
2011-05-20 00:00:00 | 4.5 | 4.69 | 4.27 | 4.37 | 2038619
2011-05-19 00:00:00 | 4 | 4.81 | 3.85 | 4.37 | 5851773
2011-05-18 00:00:00 | 4 | 4.25 | 3.8 | 4 | 1331734
2011-05-17 00:00:00 | 4.12 | 4.2 | 3.79 | 4 | 1632599
2011-05-16 00:00:00 | 4.25 | 4.29 | 4 | 4.25 | 980100
2011-05-13 00:00:00 | 4.12 | 4.37 | 4 | 4.12 | 3787975
2011-05-12 00:00:00 | 4.25 | 4.45 | 4 | 4.12 | 2628190
2011-05-11 00:00:00 | 4.25 | 4.33 | 4 | 4.25 | 2459525
2011-05-10 00:00:00 | 4 | 4.1 | 3.8 | 4 | 1922154
2011-05-09 00:00:00 | 3.87 | 4.25 | 3.52 | 4 | 4681720
2011-05-06 00:00:00 | 4 | 4.04 | 3.5 | 3.67 | 1090737
2011-05-05 00:00:00 | 4 | 4.1 | 3.82 | 4 | 937147
2011-05-04 00:00:00 | 4.12 | 4.19 | 3.75 | 4 | 3016824
2011-05-03 00:00:00 | 4.62 | 4.63 | 4 | 4.12 | 3995152
2011-05-02 00:00:00 |  |  |  | 4.2
2011-04-29 00:00:00 |  |  |  | 4.2
2011-04-28 00:00:00 | 5 | 4.99 | 4.2 | 4.62 | 8677861
2011-04-27 00:00:00 | 5.25 | 5.15 | 5 | 5 | 1563794
2011-04-26 00:00:00 | 5.12 | 5.25 | 5 | 5.12 | 2236806
2011-04-21 00:00:00 | 5.37 | 5.25 | 5 | 5.12 | 580000
2011-04-20 00:00:00 | 5.37 | 5.4 | 5.18 | 5.37 | 7650617
2011-04-19 00:00:00 | 5.37 | 5.4 | 5.25 | 5.37 | 1273635
2011-04-18 00:00:00 | 5.37 | 5.5 | 5.13 | 5.37 | 3089785
2011-04-15 00:00:00 | 5.37 | 5.59 | 5.25 | 5.37 | 3100248
2011-04-14 00:00:00 | 5.62 | 5.62 | 5.3 | 5.37 | 3027117
2011-04-13 00:00:00 | 5.62 | 5.62 | 5.5 | 5.62 | 1875351
2011-04-12 00:00:00 | 5.75 | 5.78 | 5.45 | 5.62 | 1007375
2011-04-11 00:00:00 | 5.37 | 6.14 | 5.47 | 5.75 | 3510213
2011-04-08 00:00:00 | 5.25 | 5.46 | 5.1 | 5.37 | 1980816
2011-04-07 00:00:00 | 5 | 5.45 | 5.07 | 5.25 | 945554
2011-04-06 00:00:00 | 5 | 5.12 | 4.86 | 5 | 346957
2011-04-05 00:00:00 | 5.25 | 5.4 | 4.97 | 5 | 579537
2011-04-04 00:00:00 | 4.87 | 5.22 | 4.84 | 5.25 | 907964
2011-04-01 00:00:00 | 4.87 | 5 | 4.81 | 4.87 | 567444
2011-03-31 00:00:00 | 4.62 | 4.75 | 4.25 | 4.62 | 3385914
2011-03-30 00:00:00 | 4.37 | 4.65 | 4.49 | 4.62 | 2812827
2011-03-29 00:00:00 | 4.62 | 4.7 | 4.19 | 4.37 | 7428529
2011-03-28 00:00:00 | 4.87 | 4.85 | 4.56 | 4.62 | 674744
2011-03-25 00:00:00 | 5 | 5 | 4.5 | 4.87 | 4495853
2011-03-24 00:00:00 | 5.12 | 5.02 | 4.75 | 5 | 2850743
2011-03-23 00:00:00 | 5.62 | 6.24 | 5 | 5.12 | 5253062
2011-03-22 00:00:00 | 5.12 | 5.6 | 5.17 | 5.37 | 1169793
2011-03-21 00:00:00 | 4.5 | 5.45 | 4.25 | 5.12 | 9495560
2011-03-18 00:00:00 | 4.62 | 4.74 | 4.25 | 4.37 | 8597631
2011-03-17 00:00:00 | 4.62 | 4.75 | 4.5 | 4.62 | 9138732
2011-03-16 00:00:00 | 4.12 | 4.75 | 4.13 | 4.62 | 9317056
2011-03-15 00:00:00 | 4.75 | 4.75 | 4.13 | 4.12 | 6234995
2011-03-14 00:00:00 | 5.12 | 5.09 | 4.62 | 4.87 | 3623019
2011-03-11 00:00:00 | 5.37 | 5.25 | 5 | 5.12 | 1920534
2011-03-10 00:00:00 | 5.37 | 5.39 | 5.25 | 5.37 | 1000979
2011-03-09 00:00:00 | 5.62 | 5.72 | 4.75 | 5.12 | 6662778
2011-03-08 00:00:00 | 6.12 | 6.17 | 5.62 | 5.62 | 5367937
2011-03-07 00:00:00 | 6.12 | 6.35 | 6 | 6.12 | 2913717
2011-03-04 00:00:00 | 6.62 | 6.6 | 5.75 | 6.12 | 1468229
2011-03-03 00:00:00 | 6.62 | 6.61 | 6.5 | 6.62 | 224766
2011-03-02 00:00:00 | 6.62 | 6.7 | 6.5 | 6.62 | 2135750
2011-03-01 00:00:00 | 6.87 | 6.78 | 6.5 | 6.62 | 804789
2011-02-28 00:00:00 | 7.25 | 7.46 | 6.77 | 6.87 | 1127926
2011-02-25 00:00:00 | 6.87 | 7.07 | 6.76 | 7 | 562219
2011-02-24 00:00:00 | 7.12 | 7 | 6.75 | 6.87 | 695352
2011-02-23 00:00:00 | 7.25 | 7.12 | 7.05 | 7.12 | 290373
2011-02-22 00:00:00 | 7.5 | 7.5 | 6.75 | 7.25 | 511196
2011-02-21 00:00:00 | 7.75 | 7.82 | 7.5 | 7.5 | 856462
2011-02-18 00:00:00 | 7.5 | 7.85 | 7.37 | 7.75 | 699124
2011-02-17 00:00:00 | 7.5 | 7.75 | 7.3 | 7.5 | 541063
2011-02-16 00:00:00 | 7.75 | 7.77 | 7.29 | 7.5 | 802489
2011-02-15 00:00:00 | 7.75 | 7.83 | 7.56 | 7.75 | 384432
2011-02-14 00:00:00 | 8 | 8.1 | 7.55 | 7.75 | 703276
2011-02-10 00:00:00 | 7.2 | 7.45 | 7.15 | 7.25 | 393175
2011-02-09 00:00:00 | 7.83 | 7.83 | 7 | 7.25 | 977650
2011-02-08 00:00:00 | 7.88 | 7.95 | 7.75 | 7.87 | 251242
2011-02-07 00:00:00 | 7.63 | 8.05 | 7.5 | 8 | 1544659
2011-02-04 00:00:00 | 7.53 | 7.95 | 7.5 | 7.75 | 1759111
2011-02-03 00:00:00 | 7.75 | 7.75 | 7.53 | 7.75 | 540942
2011-02-02 00:00:00 | 8.35 | 8.35 | 7.5 | 7.75 | 1184845
2011-02-01 00:00:00 | 7.6 | 7.83 | 7.6 | 7.75 | 530085
2011-01-31 00:00:00 | 7.9 | 7.9 | 7.6 | 7.75 | 411861
2011-01-28 00:00:00 | 7.62 | 7.94 | 7.5 | 7.87 | 519334
2011-01-27 00:00:00 | 8.15 | 8.39 | 7.5 | 7.75 | 1148032
2011-01-26 00:00:00 | 8.4 | 8.5 | 8.12 | 8.25 | 937838
2011-01-25 00:00:00 | 7.87 | 8.44 | 7.75 | 8.37 | 3143995
2011-01-24 00:00:00 | 8.1 | 8.1 | 7.75 | 8 | 514031
2011-01-21 00:00:00 | 8 | 8.19 | 7.75 | 8 | 326190
2011-01-20 00:00:00 | 8.3 | 8.3 | 7.55 | 8 | 769774
2011-01-19 00:00:00 | 7.64 | 8.75 | 7.55 | 8.25 | 4299398
2011-01-18 00:00:00 | 7.55 | 8 | 7.37 | 7.62 | 2324157
2011-01-17 00:00:00 | 7 | 7.5 | 6.8 | 7.37 | 1569170
2011-01-14 00:00:00 | 7 | 7 | 6.75 | 7 | 971996
2011-01-13 00:00:00 | 7.05 | 7.1 | 6.77 | 7 | 1093744
2011-01-12 00:00:00 | 7.45 | 7.45 | 6.75 | 7 | 1603680
2011-01-11 00:00:00 | 7.62 | 7.75 | 7 | 7.5 | 1110133
2011-01-10 00:00:00 | 8.12 | 8.12 | 7.62 | 7.75 | 705537
2011-01-07 00:00:00 | 7.83 | 8.23 | 7.76 | 8 | 1258238
2011-01-06 00:00:00 | 7.45 | 8.12 | 7.28 | 7.87 | 1450058
2011-01-05 00:00:00 | 7.55 | 7.75 | 7.35 | 7.37 | 2723303
2011-01-04 00:00:00 | 7.6 | 8 | 7.25 | 7.5 | 2424017
2010-12-31 00:00:00 | 7.06 | 7.62 | 7 | 7.5 | 1705814
2010-12-30 00:00:00 | 6.7 | 6.96 | 6.5 | 6.87 | 976401
2010-12-29 00:00:00 | 6.85 | 6.85 | 6.5 | 6.75 | 740842
2010-12-24 00:00:00 | 6.51 | 7 | 6.5 | 6.75 | 375115
2010-12-23 00:00:00 | 6.27 | 6.75 | 6.08 | 6.62 | 2870787
2010-12-22 00:00:00 | 6.35 | 6.37 | 6.06 | 6.25 | 358909
2010-12-21 00:00:00 | 6.05 | 6.35 | 6.05 | 6.25 | 183500
2010-12-20 00:00:00 | 6.37 | 6.44 | 6.15 | 6.25 | 554727
2010-12-17 00:00:00 | 6.17 | 6.37 | 6.12 | 6.25 | 507749
2010-12-16 00:00:00 | 6.23 | 6.23 | 6 | 6.25 | 662254
2010-12-15 00:00:00 | 6.08 | 6.42 | 6.02 | 6.25 | 692013
2010-12-14 00:00:00 | 6.4 | 6.44 | 6 | 6.25 | 685473
2010-12-13 00:00:00 | 6.62 | 6.75 | 6.18 | 6.37 | 618503
2010-12-10 00:00:00 | 6.62 | 6.75 | 6.27 | 6.5 | 402062
2010-12-09 00:00:00 | 6.75 | 6.98 | 6.55 | 6.75 | 646303
2010-12-08 00:00:00 | 6.67 | 6.87 | 6.5 | 6.75 | 321301
2010-12-07 00:00:00 | 6.5 | 6.9 | 6.25 | 6.75 | 1156316
2010-12-06 00:00:00 | 6.8 | 7 | 6.52 | 6.75 | 632368
2010-12-03 00:00:00 | 6.79 | 6.79 | 6.55 | 6.75 | 330388
2010-12-02 00:00:00 | 6.65 | 7.12 | 6.5 | 6.75 | 729743
2010-12-01 00:00:00 | 6.27 | 7.2 | 6.25 | 6.87 | 3878974
2010-11-30 00:00:00 | 6.12 | 6.74 | 6.07 | 6.37 | 453876
2010-11-29 00:00:00 | 6.18 | 6.22 | 6 | 6.12 | 939641
2010-11-26 00:00:00 | 6.13 | 6.22 | 6.12 | 6.12 | 219857
2010-11-25 00:00:00 | 6.07 | 6.15 | 6 | 6.12 | 124494
2010-11-24 00:00:00 | 6.2 | 6.2 | 6.05 | 6.12 | 634829
2010-11-23 00:00:00 | 6.75 | 6.75 | 6 | 6.12 | 3008948
2010-11-22 00:00:00 | 7 | 7.45 | 6.5 | 6.75 | 1624188
2010-11-19 00:00:00 | 6.75 | 6.75 | 6 | 6.5 | 2669966
2010-11-18 00:00:00 | 7.32 | 7.32 | 6.76 | 7 | 657532
2010-11-17 00:00:00 | 7.16 | 7.5 | 7 | 7.25 | 243522
2010-11-16 00:00:00 | 7.8 | 7.8 | 7.15 | 7.37 | 710699
2010-11-15 00:00:00 | 7.35 | 8.19 | 7.35 | 7.87 | 863917
2010-11-12 00:00:00 | 7.05 | 7.55 | 6.91 | 7.25 | 270568
2010-11-11 00:00:00 | 7.44 | 7.64 | 6.75 | 7.25 | 379313
2010-11-10 00:00:00 | 7.58 | 7.62 | 7 | 7.25 | 442800
2010-11-09 00:00:00 | 7.2 | 7.64 | 7.05 | 7.25 | 1084170
2010-11-08 00:00:00 | 7.17 | 7.25 | 6.75 | 7 | 957113
2010-11-05 00:00:00 | 6.68 | 7 | 6.61 | 6.87 | 806532
2010-11-04 00:00:00 | 6.51 | 7.37 | 6.25 | 6.62 | 1402818
2010-11-03 00:00:00 | 7.12 | 7.12 | 6.25 | 6.75 | 899511
2010-11-02 00:00:00 | 6.95 | 7.22 | 6.42 | 6.75 | 366160
2010-11-01 00:00:00 | 6.07 | 7.2 | 6.07 | 6.87 | 1248952
2010-10-29 00:00:00 | 5.5 | 6.75 | 5.5 | 6.37 | 1295694
2010-10-28 00:00:00 | 5.62 | 5.62 | 5.05 | 5.62 | 838367
2010-10-27 00:00:00 | 5.7 | 5.7 | 5.5 | 5.62 | 263165
2010-10-26 00:00:00 | 5.77 | 5.79 | 5.5 | 5.87 | 188561
2010-10-25 00:00:00 | 5.95 | 5.95 | 5.5 | 5.87 | 518663
2010-10-22 00:00:00 | 6.05 | 6.05 | 5.97 | 5.87 | 161202
2010-10-21 00:00:00 | 6.35 | 6.35 | 6 | 6.25 | 501124
2010-10-20 00:00:00 | 6.1 | 6.4 | 6 | 6.25 | 466744
2010-10-19 00:00:00 | 6.27 | 6.35 | 6.05 | 6.25 | 249470
2010-10-18 00:00:00 | 6.16 | 6.3 | 6.16 | 6.25 | 241065
2010-10-15 00:00:00 | 6.25 | 6.25 | 6.1 | 6.25 | 159838
2010-10-14 00:00:00 | 6.08 | 6.5 | 5.84 | 6.12 | 477340
2010-10-13 00:00:00 | 6.61 | 6.62 | 6 | 6.37 | 329256
2010-10-12 00:00:00 | 6.5 | 6.63 | 6.02 | 6.37 | 158908
2010-10-11 00:00:00 | 6.57 | 6.78 | 6.5 | 6.75 | 315395
2010-10-08 00:00:00 | 6.56 | 7 | 6.56 | 6.75 | 151871
2010-10-07 00:00:00 | 6.9 | 7.45 | 6.75 | 6.75 | 664671
2010-10-06 00:00:00 | 7.19 | 7.19 | 6.65 | 7 | 200513
2010-10-05 00:00:00 | 7.34 | 7.34 | 7 | 7.25 | 298029
2010-10-04 00:00:00 | 6.98 | 7.5 | 6.98 | 7.25 | 810029
2010-10-01 00:00:00 | 7.12 | 7.4 | 6.55 | 6.75 | 335067
2010-09-30 00:00:00 | 6.6 | 7.25 | 6.6 | 7.12 | 873174
2010-09-29 00:00:00 | 7.2 | 9 | 6.6 | 6.75 | 6297223
2010-09-28 00:00:00 | 5.43 | 9.24 | 5.42 | 7.12 | 4568608
2010-09-27 00:00:00 | 5.12 | 5.44 | 4.86 | 5.25 | 1365778
2010-09-24 00:00:00 | 5.06 | 5.18 | 4.85 | 5 | 800014
2010-09-23 00:00:00 | 5.2 | 5.3 | 5.1 | 5.12 | 1132319
2010-09-22 00:00:00 | 5.2 | 5.2 | 4.81 | 5 | 197949
2010-09-21 00:00:00 | 5.2 | 5.2 | 4.85 | 4.87 | 729140
2010-09-20 00:00:00 | 5.1 | 5.15 | 5 | 5 | 421881
2010-09-17 00:00:00 | 5.45 | 5.45 | 5 | 5.25 | 542169
2010-09-16 00:00:00 | 5.45 | 5.45 | 5.1 | 5.37 | 135134
2010-09-15 00:00:00 | 5.65 | 5.65 | 5.17 | 5.5 | 92710
2010-09-14 00:00:00 | 5.7 | 5.7 | 5.17 | 5.5 | 263497
2010-09-13 00:00:00 | 5.39 | 5.78 | 5.15 | 5.5 | 952113
2010-09-10 00:00:00 | 5.35 | 5.5 | 5.35 | 5.25 | 87438
2010-09-09 00:00:00 | 5.11 | 5.4 | 5.11 | 5.25 | 148535
2010-09-08 00:00:00 | 5.1 | 5.34 | 5.1 | 5.25 | 83132
2010-09-07 00:00:00 | 5.44 | 5.55 | 5.1 | 5.25 | 187443
2010-09-06 00:00:00 | 5.37 | 5.83 | 5.37 | 5.62 | 110795
2010-09-03 00:00:00 | 5.2 | 5.39 | 5 | 5.12 | 99625
2010-09-02 00:00:00 | 5.11 | 5.2 | 4.85 | 5 | 102035
2010-09-01 00:00:00 | 5.09 | 5.09 | 4.99 | 5 | 211791
2010-08-31 00:00:00 | 5.05 | 5.2 | 4.77 | 5 | 380300
2010-08-27 00:00:00 | 5.26 | 5.26 | 5.06 | 5.25 | 227513
2010-08-26 00:00:00 | 5.33 | 5.33 | 5.05 | 5.25 | 177618
2010-08-25 00:00:00 | 5.12 | 5.28 | 5.1 | 5.25 | 207232
2010-08-24 00:00:00 | 5.02 | 5.75 | 5 | 5.12 | 546756
2010-08-23 00:00:00 | 5.4 | 5.4 | 5.02 | 5.37 | 160000
2010-08-19 00:00:00 |  |  |  | 5.37
2010-08-18 00:00:00 | 5.07 | 5.44 | 5.07 | 5.37 | 112130
2010-08-17 00:00:00 | 5.19 | 5.45 | 5.03 | 5.37 | 280828
2010-08-16 00:00:00 |  |  |  | 5.37
2010-08-13 00:00:00 | 5.39 | 5.39 | 5.01 | 5.37 | 51425
2010-08-12 00:00:00 | 5.4 | 5.4 | 5.39 | 5.37 | 55000
2010-08-11 00:00:00 | 5.3 | 5.3 | 4.75 | 5.37 | 175000
2010-08-10 00:00:00 | 5.6 | 5.67 | 5.25 | 5.62 | 367224
2010-08-09 00:00:00 | 5.32 | 5.79 | 5.32 | 5.62 | 26391
2010-08-06 00:00:00 | 5.32 | 5.32 | 5.32 | 5.62 | 3000
2010-08-05 00:00:00 | 5.32 | 5.81 | 5.32 | 5.62 | 94480
2010-08-04 00:00:00 | 5.32 | 5.32 | 5.32 | 5.62 | 173876
2010-08-03 00:00:00 | 5.3 | 5.85 | 5.3 | 5.62 | 256030
2010-08-02 00:00:00 | 5.7 | 5.7 | 5.3 | 5.62 | 22020
2010-07-30 00:00:00 | 5.7 | 5.7 | 5.59 | 5.62 | 67495
2010-07-29 00:00:00 | 5.72 | 5.72 | 5.35 | 5.62 | 493536
2010-07-28 00:00:00 | 5.62 | 6 | 5.25 | 5.75 | 1094785
2010-07-27 00:00:00 | 5.92 | 6.18 | 5.75 | 5.87 | 591941
2010-07-26 00:00:00 | 5.64 | 5.94 | 5.58 | 5.75 | 1992349
2010-07-23 00:00:00 | 5.12 | 5.75 | 5.12 | 5.5 | 499058
2010-07-22 00:00:00 | 5.6 | 6 | 5 | 5.37 | 1175227
2010-07-21 00:00:00 | 5.2 | 5.5 | 4.9 | 5.37 | 260478
2010-07-20 00:00:00 | 4.85 | 5.15 | 4.85 | 5 | 99686
2010-07-19 00:00:00 | 4.8 | 4.87 | 4.8 | 5 | 14148
2010-07-16 00:00:00 | 4.86 | 4.87 | 4.85 | 5 | 105440
2010-07-15 00:00:00 | 5.15 | 5.2 | 4.82 | 5 | 167473
2010-07-14 00:00:00 | 5.73 | 5.73 | 4.8 | 5 | 837166
2010-07-13 00:00:00 | 4.91 | 5.3 | 4.91 | 5.12 | 384624
2010-07-12 00:00:00 | 5.3 | 5.3 | 4.6 | 5.12 | 454474
2010-07-09 00:00:00 | 5.23 | 5.4 | 5.15 | 5.25 | 312347
2010-07-08 00:00:00 | 5.25 | 5.25 | 5.25 | 5.12 | 9300
2010-07-07 00:00:00 | 5.26 | 5.26 | 5.26 | 5.12 | 1366
2010-07-06 00:00:00 | 5.05 | 5.05 | 5.05 | 5.25 | 75000
2010-07-05 00:00:00 | 5 | 5.3 | 5 | 5.25 | 100000
2010-07-02 00:00:00 | 5 | 5.25 | 5 | 5.37 | 36837
2010-07-01 00:00:00 | 5 | 5.23 | 5 | 5.25 | 298689
2010-06-30 00:00:00 | 5.35 | 5.59 | 5 | 5.37 | 163527
2010-06-29 00:00:00 | 5.2 | 5.58 | 5.2 | 5.5 | 116447
2010-06-28 00:00:00 | 5.6 | 5.6 | 5.2 | 5.37 | 72575
2010-06-25 00:00:00 | 5.65 | 5.65 | 5.2 | 5.37 | 238711
2010-06-24 00:00:00 | 5.3 | 5.73 | 5.3 | 5.62 | 434073
2010-06-23 00:00:00 | 4.8 | 5.05 | 4.8 | 5 | 200525
2010-06-22 00:00:00 | 5.3 | 5.3 | 4.6 | 5 | 431305
2010-06-21 00:00:00 | 5.39 | 5.39 | 5.27 | 5.37 | 70528
2010-06-18 00:00:00 | 5.01 | 5.27 | 5.01 | 5.37 | 313936
2010-06-17 00:00:00 | 5.47 | 5.47 | 5 | 5.25 | 215356
2010-06-16 00:00:00 | 5.57 | 5.57 | 5.3 | 5.5 | 108362
2010-06-15 00:00:00 | 5.6 | 5.6 | 5.35 | 5.5 | 89435
2010-06-14 00:00:00 | 5.6 | 5.6 | 5.25 | 5.62 | 67310
2010-06-11 00:00:00 | 5.36 | 5.36 | 5.3 | 5.62 | 201407
2010-06-10 00:00:00 | 5.7 | 5.7 | 5.36 | 5.62 | 42013
2010-06-09 00:00:00 | 5.42 | 5.75 | 5.27 | 5.62 | 265120
2010-06-08 00:00:00 | 5.89 | 5.89 | 5.51 | 5.62 | 87054
2010-06-07 00:00:00 | 5.52 | 5.52 | 5.52 | 5.62 | 246337
2010-06-04 00:00:00 | 5.4 | 5.52 | 5.4 | 5.62 | 71450
2010-06-03 00:00:00 | 5.36 | 5.75 | 5.36 | 5.5 | 528177
2010-06-02 00:00:00 | 5.75 | 5.75 | 5.75 | 5.5 | 163270
2010-06-01 00:00:00 | 5.55 | 5.64 | 5.25 | 5.5 | 106068
2010-05-28 00:00:00 | 5.32 | 5.72 | 5.26 | 5.5 | 822883
2010-05-27 00:00:00 | 5.34 | 5.75 | 5.34 | 5.62 | 131926
2010-05-26 00:00:00 | 5.3 | 5.35 | 5.3 | 5.25 | 334252
2010-05-25 00:00:00 | 5.38 | 5.38 | 5.03 | 5.25 | 783606
2010-05-24 00:00:00 | 5.17 | 5.38 | 5.02 | 5.25 | 568624
2010-05-21 00:00:00 | 5 | 5.25 | 5 | 5.12 | 764044
2010-05-20 00:00:00 | 5.4 | 5.4 | 5.25 | 5.37 | 207575
2010-05-19 00:00:00 | 5.55 | 5.55 | 5.12 | 5.37 | 1492103
2010-05-18 00:00:00 | 5.4 | 5.7 | 5.4 | 5.75 | 446267
2010-05-17 00:00:00 | 5.9 | 5.92 | 5.4 | 5.62 | 326109
2010-05-14 00:00:00 | 5.28 | 6 | 5.28 | 5.62 | 502152
2010-05-13 00:00:00 | 5.28 | 5.28 | 5.28 | 5.62 | 28892
2010-05-12 00:00:00 | 5.84 | 5.84 | 5.33 | 5.62 | 192613
2010-05-11 00:00:00 | 5.47 | 6 | 5.27 | 5.62 | 474280
2010-05-10 00:00:00 | 5.85 | 6 | 5.27 | 5.62 | 655858
2010-05-07 00:00:00 | 5.44 | 5.47 | 5.02 | 5.25 | 308284
2010-05-06 00:00:00 | 5.75 | 5.75 | 5.1 | 5.37 | 1458621
2010-05-05 00:00:00 | 5.41 | 5.72 | 5.26 | 5.5 | 261030
2010-05-04 00:00:00 | 5.85 | 5.98 | 5.35 | 5.62 | 179108
2010-04-30 00:00:00 | 5.78 | 5.78 | 5.3 | 5.62 | 118969
2010-04-29 00:00:00 | 5.77 | 5.78 | 5.36 | 5.62 | 416083
2010-04-28 00:00:00 | 5.5 | 6.1 | 5.4 | 5.75 | 630473
2010-04-27 00:00:00 | 5.8 | 5.92 | 5.77 | 6 | 134561
2010-04-26 00:00:00 | 6.23 | 6.23 | 5.77 | 6 | 475209
2010-04-23 00:00:00 | 5.77 | 6.15 | 5.76 | 6 | 149707
2010-04-22 00:00:00 | 5.95 | 6.2 | 5.76 | 6 | 219325
2010-04-21 00:00:00 | 5.83 | 6 | 5.8 | 5.87 | 310968
2010-04-20 00:00:00 | 5.83 | 6.2 | 5.83 | 6 | 88463
2010-04-19 00:00:00 | 6.02 | 6.23 | 5.77 | 6 | 410800
2010-04-16 00:00:00 | 6.12 | 6.25 | 6 | 6.12 | 163662
2010-04-15 00:00:00 | 6.05 | 6.25 | 6.05 | 6.12 | 297164
2010-04-14 00:00:00 | 6.08 | 6.18 | 6.01 | 6.12 | 95551
2010-04-13 00:00:00 | 6.15 | 6.25 | 6.07 | 6.12 | 392362
2010-04-12 00:00:00 | 6.02 | 6.5 | 6.02 | 6.12 | 1474960
2010-04-09 00:00:00 | 5.6 | 6.25 | 5.6 | 6.12 | 752854
2010-04-08 00:00:00 | 6.25 | 6.25 | 6.06 | 6.12 | 346003
2010-04-07 00:00:00 | 6.2 | 6.5 | 6.1 | 6.25 | 74069
2010-04-06 00:00:00 | 5.86 | 6.45 | 5.86 | 6.25 | 350996
2010-04-01 00:00:00 | 5.85 | 6.25 | 5.85 | 6 | 469297
2010-03-31 00:00:00 | 6.25 | 6.25 | 6 | 6 | 247470
2010-03-30 00:00:00 | 6.42 | 6.42 | 6.25 | 6.25 | 142491
2010-03-29 00:00:00 | 6.25 | 6.6 | 6.25 | 6.5 | 504884
2010-03-26 00:00:00 | 6.05 | 6.05 | 6 | 6.37 | 183324
2010-03-25 00:00:00 | 6.05 | 6.2 | 5.87 | 6 | 53430
2010-03-24 00:00:00 | 5.9 | 6.2 | 5.82 | 6 | 502342
2010-03-23 00:00:00 | 6.25 | 6.25 | 5.75 | 5.87 | 323164
2010-03-22 00:00:00 | 6.01 | 6.35 | 6.01 | 6.12 | 216124
2010-03-19 00:00:00 | 6.24 | 6.24 | 6.02 | 6.12 | 274157
2010-03-18 00:00:00 | 6.3 | 6.37 | 6.03 | 6.25 | 129907
2010-03-17 00:00:00 | 5.6 | 6.35 | 5.6 | 6.25 | 1149453
2010-03-16 00:00:00 | 5.5 | 5.75 | 5.5 | 5.62 | 416550
2010-03-15 00:00:00 | 5.83 | 5.83 | 5.25 | 5.37 | 1093903
2010-03-12 00:00:00 | 5.87 | 5.87 | 5.65 | 5.75 | 443689
2010-03-11 00:00:00 | 5.88 | 5.88 | 5.76 | 6.12 | 112967
2010-03-10 00:00:00 | 5.76 | 6 | 5.75 | 5.87 | 349544
2010-03-09 00:00:00 | 5.86 | 5.95 | 5.75 | 6 | 147444
2010-03-08 00:00:00 | 5.76 | 5.76 | 5.76 | 6 | 100000
2010-03-05 00:00:00 | 5.85 | 6.24 | 5.85 | 6 | 97503
2010-03-04 00:00:00 | 6.35 | 6.35 | 5.75 | 6 | 670558
2010-03-03 00:00:00 | 6 | 6.39 | 5.9 | 6.25 | 289516
2010-03-02 00:00:00 | 6.25 | 6.35 | 6.25 | 6.37 | 96701
2010-03-01 00:00:00 | 6.25 | 6.44 | 6.25 | 6.37 | 82120
2010-02-26 00:00:00 | 6.35 | 6.62 | 6.25 | 6.37 | 257691
2010-02-25 00:00:00 | 6.71 | 6.71 | 6.35 | 6.5 | 241712
2010-02-24 00:00:00 | 6.65 | 6.65 | 6.15 | 6.37 | 292264
2010-02-23 00:00:00 | 6.83 | 6.85 | 6.15 | 6.37 | 177872
2010-02-22 00:00:00 | 6.85 | 6.96 | 6.76 | 6.87 | 491319
2010-02-19 00:00:00 | 6.5 | 6.95 | 6.5 | 6.75 | 413297
2010-02-18 00:00:00 | 7.15 | 7.25 | 6.5 | 6.87 | 586032
2010-02-17 00:00:00 | 6.95 | 7.5 | 6.78 | 7 | 902751
2010-02-16 00:00:00 | 6.37 | 7.4 | 6.27 | 6.87 | 2101754
2010-02-15 00:00:00 | 5.75 | 6.38 | 5.75 | 6.12 | 466925
2010-02-12 00:00:00 | 5.46 | 5.46 | 5.41 | 5.5 | 97715
2010-02-11 00:00:00 | 5.12 | 6.15 | 5.12 | 5.62 | 505516
2010-02-10 00:00:00 | 4.8 | 5.23 | 4.8 | 5 | 65751
2010-02-09 00:00:00 | 4.85 | 4.85 | 4.85 | 5 | 6345
2010-02-08 00:00:00 | 5 | 5.2 | 4.75 | 5 | 575000
2010-02-05 00:00:00 | 5.1 | 5.19 | 5.01 | 5.12 | 232756
2010-02-04 00:00:00 | 5.27 | 5.44 | 4.97 | 5.25 | 805470
2010-02-03 00:00:00 | 5.37 | 5.38 | 5.27 | 5.37 | 444240
2010-02-02 00:00:00 | 5.38 | 5.38 | 5.28 | 5.37 | 150143
2010-02-01 00:00:00 | 5.39 | 5.39 | 5.31 | 5.37 | 142261
2010-01-29 00:00:00 | 5.25 | 5.4 | 5.02 | 5.37 | 602446
2010-01-28 00:00:00 | 5.39 | 5.42 | 5.27 | 5.37 | 104352
2010-01-27 00:00:00 | 5.55 | 5.64 | 5.25 | 5.37 | 134378
2010-01-26 00:00:00 | 5.55 | 5.55 | 5.5 | 5.62 | 133771
2010-01-25 00:00:00 | 5.89 | 5.89 | 5.6 | 5.62 | 77045
2010-01-22 00:00:00 | 6.01 | 6.01 | 5.57 | 5.87 | 189776
2010-01-21 00:00:00 | 6 | 6.3 | 5.76 | 6.25 | 655336
2010-01-20 00:00:00 | 5.75 | 5.9 | 5.57 | 5.87 | 775236
2010-01-19 00:00:00 | 6.28 | 6.37 | 5.8 | 6.12 | 705792
2010-01-18 00:00:00 | 6.35 | 6.9 | 6.27 | 6.37 | 1419527
2010-01-15 00:00:00 | 6.9 | 7.25 | 6.26 | 6.62 | 629678
2010-01-14 00:00:00 | 6.87 | 7.5 | 6.87 | 7 | 1053431
2010-01-13 00:00:00 | 6.6 | 7.72 | 6.6 | 7.12 | 1665934
2010-01-12 00:00:00 | 6.35 | 6.5 | 6.35 | 6.37 | 215124
2010-01-11 00:00:00 | 6 | 6.75 | 6 | 6.37 | 1669301
2010-01-08 00:00:00 | 5.4 | 6 | 5.4 | 5.75 | 214402
2010-01-07 00:00:00 | 5.31 | 5.75 | 5.31 | 5.62 | 241769
2010-01-06 00:00:00 | 5.19 | 5.5 | 4.9 | 5.37 | 428829
2010-01-05 00:00:00 | 5.1 | 5.35 | 4.9 | 5.12 | 688983
2010-01-04 00:00:00 | 5.15 | 5.15 | 4.62 | 4.87 | 117660
2009-12-31 00:00:00 | 5.1 | 5.1 | 5.1 | 4.87 | 19000
2009-12-30 00:00:00 |  |  |  | 4.87
2009-12-29 00:00:00 | 5 | 5 | 4.78 | 4.87 | 62273
2009-12-24 00:00:00 | 5.03 | 5.03 | 5.03 | 4.87 | 1000
2009-12-23 00:00:00 | 4.93 | 4.93 | 4.65 | 4.87 | 163193
2009-12-22 00:00:00 | 5.04 | 5.04 | 4.8 | 4.87 | 82485
2009-12-21 00:00:00 | 4.8 | 5.1 | 4.8 | 5 | 298303
2009-12-18 00:00:00 | 5 | 5 | 4.85 | 5 | 545783
2009-12-17 00:00:00 | 4.85 | 5.25 | 4.82 | 4.87 | 413665
2009-12-16 00:00:00 | 5.1 | 5.2 | 4.85 | 5 | 1140227
2009-12-15 00:00:00 | 5.72 | 6 | 5.25 | 5.25 | 825443
2009-12-14 00:00:00 | 6.11 | 6.11 | 4.35 | 5.5 | 3584011
2009-12-11 00:00:00 | 5.85 | 6.1 | 5.78 | 5.87 | 308893
2009-12-10 00:00:00 | 5.95 | 6.1 | 5.94 | 6 | 42652
2009-12-09 00:00:00 | 6.27 | 6.5 | 6 | 6.12 | 1099309
2009-12-08 00:00:00 | 6.5 | 6.5 | 6.5 | 6.5 | 210000
2009-12-07 00:00:00 | 6.5 | 6.65 | 6.5 | 6.62 | 47988
2009-12-04 00:00:00 | 6.85 | 6.85 | 6.52 | 6.62 | 135878
2009-12-03 00:00:00 | 6.85 | 7.1 | 6.5 | 6.75 | 119117
2009-12-02 00:00:00 | 6.95 | 6.95 | 6.78 | 6.75 | 228547
2009-12-01 00:00:00 | 6.55 | 6.7 | 6.55 | 6.75 | 309142
2009-11-30 00:00:00 | 6.57 | 6.7 | 6.55 | 6.75 | 140616
2009-11-27 00:00:00 | 6.35 | 6.5 | 6.1 | 6.37 | 479215
2009-11-26 00:00:00 | 6.75 | 6.75 | 6.3 | 6.62 | 352259
2009-11-25 00:00:00 | 6.79 | 6.89 | 6.77 | 6.87 | 191316
2009-11-24 00:00:00 | 7.12 | 7.12 | 7.1 | 7 | 319735
2009-11-23 00:00:00 | 7.16 | 7.16 | 7.16 | 7 | 7000
2009-11-20 00:00:00 | 7 | 7.17 | 6.9 | 7 | 479464
2009-11-19 00:00:00 | 7.01 | 7.25 | 6.81 | 6.87 | 418697
2009-11-18 00:00:00 | 6.95 | 7.37 | 6.76 | 6.87 | 1046107
2009-11-17 00:00:00 | 6.3 | 6.93 | 6.3 | 6.62 | 515192
2009-11-16 00:00:00 | 6.51 | 6.87 | 6.42 | 6.5 | 604649
2009-11-13 00:00:00 | 6.82 | 6.9 | 6.42 | 6.62 | 535120
2009-11-12 00:00:00 | 7 | 7 | 6.82 | 7 | 202126
2009-11-11 00:00:00 | 7.2 | 7.2 | 6.81 | 7 | 316429
2009-11-10 00:00:00 | 6.16 | 7.12 | 6.16 | 7 | 713304
2009-11-09 00:00:00 | 6.57 | 6.57 | 6.05 | 6.12 | 556764
2009-11-06 00:00:00 |  |  |  | 6.5
2009-11-05 00:00:00 | 6.65 | 6.65 | 6.65 | 6.5 | 12105
2009-11-04 00:00:00 | 6.5 | 6.65 | 6.33 | 6.5 | 80125
2009-11-03 00:00:00 | 6.55 | 6.66 | 6.3 | 6.5 | 261653
2009-11-02 00:00:00 | 6.75 | 7 | 6.68 | 6.75 | 316264
2009-10-30 00:00:00 | 6.65 | 7.1 | 6.65 | 7 | 455297
2009-10-29 00:00:00 | 6.55 | 6.7 | 6.48 | 6.5 | 1031810
2009-10-28 00:00:00 | 6.6 | 7 | 6.4 | 6.75 | 184361
2009-10-27 00:00:00 | 6.75 | 6.95 | 6.4 | 6.75 | 1476390
2009-10-26 00:00:00 | 7 | 7.11 | 6.98 | 7.12 | 323439
2009-10-23 00:00:00 | 6.8 | 7.4 | 6.62 | 7.12 | 1694156
2009-10-22 00:00:00 | 7.06 | 7.37 | 6.75 | 7.12 | 884880
2009-10-21 00:00:00 | 7.5 | 7.5 | 7.06 | 7.25 | 553751
2009-10-20 00:00:00 | 7.5 | 7.69 | 7.25 | 7.37 | 477798
2009-10-19 00:00:00 | 7.33 | 7.36 | 7.33 | 7.37 | 258695
2009-10-16 00:00:00 | 7.5 | 7.75 | 7.12 | 7.5 | 932568
2009-10-15 00:00:00 | 7.6 | 7.88 | 7.51 | 7.62 | 1307809
2009-10-14 00:00:00 | 7.54 | 8 | 7.54 | 7.75 | 1241760
2009-10-13 00:00:00 | 7.8 | 8.08 | 7.56 | 7.62 | 384781
2009-10-12 00:00:00 | 8.1 | 8.1 | 7.5 | 8 | 1495600
2009-10-09 00:00:00 | 8.2 | 9 | 8.1 | 8.37 | 871852
2009-10-08 00:00:00 | 7.67 | 8.45 | 7.62 | 8 | 1569685
2009-10-07 00:00:00 | 7.57 | 7.65 | 7 | 7.5 | 1584631
2009-10-06 00:00:00 | 7.59 | 7.89 | 7.3 | 7.75 | 1269925
2009-10-05 00:00:00 | 8 | 8 | 7.31 | 7.5 | 1134504
2009-10-02 00:00:00 | 7.86 | 8.42 | 7.75 | 8 | 1817503
2009-10-01 00:00:00 | 8.82 | 8.9 | 7.85 | 8.12 | 1869120
2009-09-30 00:00:00 | 11.19 | 11.25 | 8 | 9.12 | 5558294
2009-09-29 00:00:00 | 9.2 | 11.5 | 9.2 | 10.75 | 3488007
2009-09-28 00:00:00 | 9.85 | 9.85 | 9.06 | 9.37 | 2090844
2009-09-25 00:00:00 | 8.76 | 9.45 | 8.76 | 9.5 | 5143115
2009-09-24 00:00:00 | 9.15 | 9.4 | 8.51 | 8.87 | 2007610
2009-09-23 00:00:00 | 9.4 | 9.5 | 8.76 | 9.25 | 985618
2009-09-22 00:00:00 | 8.9 | 9.35 | 8.65 | 9 | 1435410
2009-09-21 00:00:00 | 9.69 | 9.69 | 8.75 | 8.75 | 1037553
2009-09-17 00:00:00 | 9.6 | 9.6 | 8.97 | 9.12 | 778826
2009-09-16 00:00:00 | 9.75 | 10.15 | 8.84 | 9.5 | 2896751
2009-09-15 00:00:00 | 8.1 | 9.3 | 7.75 | 9.25 | 3619947
2009-09-14 00:00:00 | 7.25 | 8.7 | 7.06 | 7.87 | 2408864
2009-09-11 00:00:00 | 7.8 | 7.8 | 7 | 7.25 | 1345155
2009-09-10 00:00:00 | 7.19 | 7.35 | 7.12 | 7.25 | 1516637
2009-09-09 00:00:00 | 7.08 | 7.37 | 6.75 | 7.25 | 2282998
2009-09-08 00:00:00 | 7.39 | 7.39 | 7.05 | 7.12 | 849443
2009-09-07 00:00:00 | 7.5 | 7.5 | 7.25 | 7.25 | 476609
2009-09-04 00:00:00 | 7.05 | 7.45 | 7.02 | 7.37 | 708396
2009-09-03 00:00:00 | 6.9 | 7.45 | 6.67 | 7 | 729581
2009-09-02 00:00:00 | 7.6 | 7.6 | 7 | 7.37 | 528363
2009-09-01 00:00:00 | 8.2 | 8.25 | 7.25 | 7.37 | 1382627
2009-08-28 00:00:00 | 7.45 | 8.25 | 7.35 | 7.87 | 3889764
2009-08-27 00:00:00 | 7.25 | 8.5 | 7.1 | 7.37 | 4290335
2009-08-26 00:00:00 | 7.5 | 8.4 | 6.3 | 7.25 | 7050079
2009-08-25 00:00:00 | 5.97 | 7.35 | 5.25 | 7.12 | 4137634
2009-08-24 00:00:00 | 6.25 | 6.5 | 5.64 | 6 | 1569663
2009-08-21 00:00:00 | 5.08 | 6.95 | 4.85 | 6.12 | 11910970
2009-08-20 00:00:00 | 4.97 | 5.5 | 4.77 | 5.12 | 1035278
2009-08-19 00:00:00 | 5.19 | 5.2 | 4.8 | 5 | 1000876
2009-08-18 00:00:00 | 4.77 | 5.13 | 4.5 | 5 | 1816959
2009-08-17 00:00:00 | 5.29 | 5.29 | 4.76 | 5 | 868292
2009-08-14 00:00:00 | 5.25 | 5.5 | 5.05 | 5.25 | 2583118
2009-08-13 00:00:00 | 4.86 | 5.5 | 4.65 | 5.25 | 2200187
2009-08-12 00:00:00 | 4.75 | 5 | 4.6 | 4.75 | 1164333
2009-08-11 00:00:00 | 5.07 | 5.4 | 4.77 | 5 | 941194
2009-08-10 00:00:00 | 5 | 5.48 | 4.85 | 5.25 | 1828773
2009-08-07 00:00:00 | 5.05 | 5.7 | 5 | 5.25 | 1337153
2009-08-06 00:00:00 | 5.4 | 5.74 | 5.05 | 5.5 | 948790
2009-08-05 00:00:00 | 5.7 | 6.35 | 5.05 | 5.62 | 2387804
2009-08-04 00:00:00 | 6.45 | 7 | 5.75 | 6 | 3113995
2009-08-03 00:00:00 | 5.12 | 6.5 | 4.55 | 6.12 | 3318259
2009-07-31 00:00:00 | 4.45 | 5.12 | 4.25 | 4.87 | 2604194
2009-07-30 00:00:00 | 4.2 | 4.4 | 4.05 | 4.25 | 330258
2009-07-29 00:00:00 | 4.15 | 4.5 | 4.02 | 4.25 | 1338672
2009-07-28 00:00:00 | 4.37 | 4.5 | 4.15 | 4.25 | 143714
2009-07-27 00:00:00 | 4.4 | 4.5 | 4.25 | 4.25 | 844648
2009-07-24 00:00:00 | 4.33 | 4.5 | 4.12 | 4.37 | 1118230
2009-07-23 00:00:00 | 3.8 | 4.37 | 3.8 | 4.25 | 1061614
2009-07-22 00:00:00 | 4.4 | 4.45 | 4.02 | 4 | 1511526
2009-07-21 00:00:00 | 4.3 | 4.44 | 4.3 | 4.5 | 424100
2009-07-20 00:00:00 | 4.35 | 4.5 | 4.05 | 4.5 | 1090251
2009-07-17 00:00:00 | 4.21 | 4.3 | 3.85 | 4.25 | 997748
2009-07-16 00:00:00 | 4.6 | 4.6 | 3.9 | 4.25 | 4243896
2009-07-15 00:00:00 | 4.85 | 4.85 | 4.25 | 4.5 | 2813982
2009-07-14 00:00:00 | 5.19 | 5.19 | 4.75 | 5 | 708990
2009-07-13 00:00:00 | 4.75 | 5.3 | 4.65 | 5.12 | 1366304
2009-07-10 00:00:00 | 5.1 | 5.4 | 4.75 | 5.25 | 1624791
2009-07-09 00:00:00 | 4.77 | 5.45 | 4.77 | 5.25 | 1213692
2009-07-08 00:00:00 | 5.45 | 5.45 | 4.75 | 5.12 | 813962
2009-07-07 00:00:00 | 5.05 | 5.42 | 4.75 | 5.12 | 1150165
2009-07-06 00:00:00 | 5.2 | 5.48 | 4.75 | 5 | 1416793
2009-07-03 00:00:00 | 5.11 | 5.45 | 4.75 | 4.87 | 2015722
2009-07-02 00:00:00 | 5 | 5.6 | 5 | 5.37 | 1055124
2009-07-01 00:00:00 | 5.87 | 5.87 | 5 | 5.25 | 660285
2009-06-30 00:00:00 | 5.86 | 6.05 | 5.33 | 5.62 | 853617
2009-06-29 00:00:00 | 6.23 | 6.22 | 5.5 | 5.75 | 1243948
2009-06-26 00:00:00 | 6.37 | 6.65 | 5.75 | 6.25 | 1223222
2009-06-25 00:00:00 | 6.26 | 6.4 | 5.7 | 6.25 | 517818
2009-06-24 00:00:00 | 6.01 | 6.95 | 6.01 | 6.62 | 791854
2009-06-23 00:00:00 | 5.75 | 7.69 | 4.76 | 6.37 | 2793499
2009-06-22 00:00:00 | 5.85 | 6.6 | 5.75 | 6 | 814470
2009-06-19 00:00:00 | 6.88 | 6.88 | 5.75 | 6.25 | 1733956
2009-06-18 00:00:00 | 6.51 | 7.49 | 6.4 | 6.87 | 2166955
2009-06-17 00:00:00 | 7.1 | 7.1 | 6.5 | 6.87 | 906981
2009-06-16 00:00:00 | 8.5 | 8.5 | 6.25 | 7.12 | 2300409
2009-06-15 00:00:00 | 7.95 | 8.41 | 7.6 | 8 | 1464000
2009-06-12 00:00:00 | 7.9 | 8.19 | 7.25 | 7.62 | 1297627
2009-06-11 00:00:00 | 8.1 | 8.5 | 7.05 | 7.75 | 2370124
2009-06-10 00:00:00 | 7.39 | 8.25 | 7.32 | 7.87 | 1943240
2009-06-09 00:00:00 | 6.37 | 7.75 | 6.1 | 7.25 | 1797250
2009-06-08 00:00:00 | 6.5 | 6.62 | 6 | 6.25 | 1276262
2009-06-05 00:00:00 | 6.9 | 7.35 | 6 | 6.62 | 2988041
2009-06-04 00:00:00 | 7.01 | 7.5 | 6.01 | 7.12 | 1839436
2009-06-03 00:00:00 | 7.52 | 7.9 | 7 | 7.37 | 1375509
2009-06-02 00:00:00 | 7.9 | 9.4 | 7.37 | 7.87 | 3456009
2009-06-01 00:00:00 | 7.4 | 8.25 | 7.4 | 7.87 | 2208155
2009-05-29 00:00:00 | 5.55 | 7.74 | 5.55 | 7.37 | 4983386
2009-05-28 00:00:00 | 5.82 | 6 | 4.1 | 5.62 | 6962744
2009-05-27 00:00:00 | 7.08 | 7.08 | 5.5 | 6.12 | 2826204
2009-05-26 00:00:00 | 8.3 | 8.5 | 6.37 | 7.12 | 4034608
2009-05-22 00:00:00 | 8.55 | 8.94 | 7.8 | 8.5 | 2039351
2009-05-21 00:00:00 | 9.7 | 9.7 | 6.95 | 8.87 | 10699261
2009-05-20 00:00:00 | 10.95 | 12.49 | 8.5 | 9.87 | 11626839
2009-05-19 00:00:00 | 9.28 | 11.39 | 9.28 | 11 | 6214415
2009-05-18 00:00:00 | 8.4 | 9.75 | 8.4 | 9.25 | 5828610
2009-05-15 00:00:00 | 7.25 | 8.75 | 7.07 | 8.25 | 5545842
2009-05-14 00:00:00 | 6.25 | 7.85 | 6.2 | 7 | 4938744
2009-05-13 00:00:00 | 5.5 | 7 | 5.34 | 6 | 5336626
2009-05-12 00:00:00 | 5 | 5.5 | 4.75 | 5.25 | 1969462
2009-05-11 00:00:00 | 4.7 | 5 | 4.4 | 4.75 | 1005370
2009-05-08 00:00:00 | 4.3 | 5 | 4.2 | 4.5 | 1772677
2009-05-07 00:00:00 | 4.25 | 4.62 | 3.3 | 4.25 | 4529343
2009-05-06 00:00:00 | 4.6 | 4.6 | 3.88 | 4.12 | 1199402
2009-05-05 00:00:00 | 4.75 | 5.25 | 4.05 | 4.35 | 4137638
2009-05-04 00:00:00 |  |  |  | 5
2009-05-01 00:00:00 | 4 | 6.28 | 3.5 | 5 | 15152946
2009-04-30 00:00:00 | 2.37 | 2.9 | 2.37 | 2.7 | 3537290
2009-04-29 00:00:00 | 1.79 | 2.6 | 1.79 | 2.37 | 7312744
2009-04-28 00:00:00 | 1.44 | 1.89 | 1.44 | 1.75 | 3821966
2009-04-27 00:00:00 | 1.4 | 1.53 | 1.1 | 1.4 | 4074120
2009-04-24 00:00:00 | 1.83 | 2.08 | 1 | 1.57 | 9187143
2009-04-23 00:00:00 | 1.93 | 2.75 | 1.75 | 2 | 12918645
2009-04-22 00:00:00 | 1.1 | 2.45 | 1.09 | 2.15 | 23825619
2009-04-21 00:00:00 | 0.54 | 1.19 | 0.52 | 1 | 21004034
2009-04-20 00:00:00 | 0.54 | 0.54 | 0.51 | 0.57 | 480791
2009-04-17 00:00:00 | 0.54 | 0.54 | 0.51 | 0.57 | 1284321
2009-04-16 00:00:00 | 0.55 | 0.55 | 0.5 | 0.57 | 2290615
2009-04-15 00:00:00 | 0.58 | 0.58 | 0.55 | 0.6 | 750264
2009-04-14 00:00:00 | 0.58 | 0.58 | 0.55 | 0.6 | 2137071
2009-04-09 00:00:00 | 0.5 | 0.58 | 0.5 | 0.57 | 849371
2009-04-08 00:00:00 | 0.55 | 0.6 | 0.5 | 0.57 | 2708233
2009-04-07 00:00:00 | 0.56 | 0.61 | 0.55 | 0.6 | 745175
2009-04-06 00:00:00 | 0.55 | 0.63 | 0.55 | 0.6 | 843360
2009-04-03 00:00:00 | 0.58 | 0.62 | 0.55 | 0.6 | 841990
2009-04-02 00:00:00 | 0.57 | 0.65 | 0.57 | 0.65 | 1918363
2009-04-01 00:00:00 | 0.51 | 0.65 | 0.51 | 0.6 | 1985860
2009-03-31 00:00:00 | 0.59 | 0.59 | 0.5 | 0.52 | 174719
2009-03-30 00:00:00 | 0.61 | 0.61 | 0.5 | 0.52 | 1286650
2009-03-27 00:00:00 | 0.63 | 0.63 | 0.5 | 0.57 | 2221447
2009-03-26 00:00:00 | 0.51 | 0.51 | 0.51 | 0.57 | 400000
2009-03-25 00:00:00 | 0.62 | 0.62 | 0.53 | 0.6 | 216000
2009-03-24 00:00:00 | 0.6 | 0.65 | 0.52 | 0.6 | 1610056
2009-03-23 00:00:00 | 0.59 | 0.7 | 0.5 | 0.6 | 5779398
2009-03-20 00:00:00 | 0.55 | 0.64 | 0.5 | 0.62 | 2532064
2009-03-19 00:00:00 | 0.47 | 0.55 | 0.45 | 0.55 | 394104
2009-03-18 00:00:00 | 0.5 | 0.55 | 0.46 | 0.55 | 1272949
2009-03-17 00:00:00 | 0.55 | 0.59 | 0.55 | 0.52 | 402327
2009-03-16 00:00:00 | 0.55 | 0.59 | 0.42 | 0.5 | 790976
2009-03-13 00:00:00 | 0.61 | 0.65 | 0.4 | 0.6 | 2927822
2009-03-12 00:00:00 | 0.6 | 0.62 | 0.56 | 0.6 | 4564536
2009-03-11 00:00:00 | 0.62 | 0.62 | 0.52 | 0.6 | 977765
2009-03-10 00:00:00 | 0.55 | 0.62 | 0.5 | 0.57 | 942881
2009-03-09 00:00:00 | 0.59 | 0.62 | 0.55 | 0.62 | 1681154
2009-03-06 00:00:00 | 0.6 | 0.6 | 0.45 | 0.57 | 566278
2009-03-05 00:00:00 | 0.61 | 0.61 | 0.55 | 0.52 | 540191
2009-03-04 00:00:00 | 0.54 | 0.62 | 0.54 | 0.57 | 617379
2009-03-03 00:00:00 | 0.55 | 0.55 | 0.52 | 0.5 | 488879
2009-03-02 00:00:00 | 0.57 | 0.59 | 0.55 | 0.57 | 364354
2009-02-27 00:00:00 | 0.62 | 0.62 | 0.55 | 0.6 | 814923
2009-02-26 00:00:00 | 0.6 | 0.65 | 0.51 | 0.6 | 1918462
2009-02-25 00:00:00 | 0.5 | 0.55 | 0.5 | 0.52 | 1125270
2009-02-24 00:00:00 | 0.41 | 0.58 | 0.41 | 0.5 | 471960
2009-02-23 00:00:00 | 0.51 | 0.6 | 0.5 | 0.52 | 2218963
2009-02-20 00:00:00 | 0.55 | 0.62 | 0.45 | 0.6 | 2894732
2009-02-19 00:00:00 | 0.6 | 0.7 | 0.45 | 0.62 | 1157818
2009-02-18 00:00:00 | 0.62 | 0.7 | 0.6 | 0.67 | 2359335
2009-02-17 00:00:00 | 0.73 | 0.9 | 0.56 | 0.7 | 12215996
2009-02-16 00:00:00 | 0.58 | 0.87 | 0.4 | 0.75 | 4784204
2009-02-13 00:00:00 | 0.56 | 0.6 | 0.45 | 0.55 | 2082530
2009-02-12 00:00:00 | 0.56 | 0.59 | 0.55 | 0.62 | 659188
2009-02-11 00:00:00 | 0.61 | 0.61 | 0.55 | 0.62 | 733825
2009-02-10 00:00:00 | 0.65 | 0.67 | 0.61 | 0.67 | 1085531
2009-02-09 00:00:00 | 0.7 | 0.75 | 0.55 | 0.67 | 5936228
2009-02-06 00:00:00 | 0.72 | 0.72 | 0.61 | 0.67 | 1452602
2009-02-05 00:00:00 | 0.67 | 0.75 | 0.61 | 0.65 | 4339688
2009-02-04 00:00:00 | 0.51 | 0.67 | 0.51 | 0.62 | 2845533
2009-02-03 00:00:00 | 0.57 | 0.57 | 0.5 | 0.55 | 2215096
2009-02-02 00:00:00 | 0.56 | 0.63 | 0.47 | 0.55 | 1992483
2009-01-30 00:00:00 | 0.57 | 0.64 | 0.56 | 0.62 | 470402
2009-01-29 00:00:00 | 0.56 | 0.62 | 0.5 | 0.6 | 6049364
2009-01-28 00:00:00 | 0.57 | 0.64 | 0.55 | 0.62 | 3930157
2009-01-27 00:00:00 | 0.55 | 0.59 | 0.47 | 0.52 | 1721424
2009-01-26 00:00:00 | 0.53 | 0.67 | 0.53 | 0.6 | 3068344
2009-01-23 00:00:00 | 0.38 | 0.6 | 0.32 | 0.52 | 5032648
2009-01-22 00:00:00 | 0.37 | 0.39 | 0.32 | 0.35 | 1458338
2009-01-21 00:00:00 | 0.31 | 0.4 | 0.31 | 0.37 | 4125060
2009-01-20 00:00:00 | 0.41 | 0.41 | 0.35 | 0.42 | 339046
2009-01-19 00:00:00 | 0.45 | 0.5 | 0.4 | 0.45 | 11414632
2009-01-16 00:00:00 | 0.4 | 0.45 | 0.3 | 0.4 | 3374919
2009-01-15 00:00:00 | 0.4 | 0.43 | 0.35 | 0.42 | 3301221
2009-01-14 00:00:00 | 0.4 | 0.43 | 0.35 | 0.35 | 4895047
2009-01-13 00:00:00 | 0.39 | 0.48 | 0.31 | 0.4 | 22479323
2009-01-12 00:00:00 | 0.2 | 0.45 | 0.16 | 0.35 | 34790139
2009-01-09 00:00:00 | 0.14 | 0.25 | 0.09 | 0.17 | 41590424
2009-01-08 00:00:00 | 0.15 | 0.15 | 0.1 | 0.17 | 1015000
2009-01-07 00:00:00 | 0.15 | 0.15 | 0.1 | 0.17 | 1856375
2009-01-06 00:00:00 | 0.16 | 0.16 | 0.15 | 0.17 | 891264
2009-01-05 00:00:00 | 0.2 | 0.2 | 0.2 | 0.17 | 500000
2009-01-02 00:00:00 | 0.16 | 0.16 | 0.16 | 0.17 | 180343
2008-12-31 00:00:00 |  |  |  | 0.17
2008-12-30 00:00:00 |  |  |  | 0.17
2008-12-29 00:00:00 | 0.16 | 0.16 | 0.16 | 0.17 | 22948
2008-12-24 00:00:00 |  |  |  | 0.17
2008-12-23 00:00:00 | 0.17 | 0.17 | 0.17 | 0.17 | 588235
2008-12-22 00:00:00 | 0.17 | 0.17 | 0.12 | 0.17 | 224593
2008-12-19 00:00:00 | 0.11 | 0.11 | 0.11 | 0.17 | 250000
2008-12-18 00:00:00 | 0.15 | 0.2 | 0.15 | 0.17 | 2716284
2008-12-17 00:00:00 | 0.12 | 0.15 | 0.1 | 0.17 | 12080984
2008-12-16 00:00:00 | 0.11 | 0.12 | 0.1 | 0.15 | 3619365
2008-12-15 00:00:00 | 0.1 | 0.1 | 0.1 | 0.22 | 4985000
2008-12-12 00:00:00 | 0.15 | 0.15 | 0.15 | 0.22 | 250000
2008-12-11 00:00:00 | 0.25 | 0.25 | 0.15 | 0.22 | 1600000
2008-12-10 00:00:00 | 0.19 | 0.25 | 0.15 | 0.22 | 2056864
2008-12-09 00:00:00 | 0.2 | 0.2 | 0.15 | 0.17 | 992782
2008-12-08 00:00:00 | 0.26 | 0.26 | 0.15 | 0.2 | 900796
2008-12-05 00:00:00 |  |  |  | 0.32
2008-12-04 00:00:00 | 0.27 | 0.27 | 0.27 | 0.32 | 100000
2008-12-03 00:00:00 | 0.15 | 0.27 | 0.15 | 0.32 | 223199
2008-12-02 00:00:00 | 0.3 | 0.3 | 0.15 | 0.32 | 178562
2008-12-01 00:00:00 | 0.2 | 0.3 | 0.15 | 0.3 | 5123031
2008-11-28 00:00:00 | 0.15 | 0.2 | 0.14 | 0.2 | 754515
2008-11-27 00:00:00 | 0.25 | 0.25 | 0.25 | 0.3 | 151242
2008-11-26 00:00:00 | 0.28 | 0.28 | 0.26 | 0.3 | 909300
2008-11-25 00:00:00 | 0.3 | 0.3 | 0.28 | 0.3 | 246981
2008-11-24 00:00:00 | 0.25 | 0.3 | 0.25 | 0.25 | 106500
2008-11-21 00:00:00 | 0.37 | 0.45 | 0.25 | 0.37 | 184135
2008-11-20 00:00:00 | 1.37 | 1 | 0.25 | 0.37 | 825000
2008-11-19 00:00:00 | 1.37 |  |  | 1.37
2008-11-18 00:00:00 | 1.37 |  |  | 1.37
2008-11-17 00:00:00 | 1.37 |  |  | 1.37
2008-11-14 00:00:00 | 1.37 |  |  | 1.37
2008-11-13 00:00:00 | 1.37 |  |  | 1.37
2008-11-12 00:00:00 | 1.37 |  |  | 1.37
2008-11-11 00:00:00 | 1.37 |  |  | 1.37
2008-11-10 00:00:00 | 1.37 |  |  | 1.37
2008-11-07 00:00:00 | 1.5 | 1.25 | 1.25 | 1.37 | 20000
2008-11-06 00:00:00 | 1.5 | 1.3 | 1.3 | 1.5 | 7539
2008-11-05 00:00:00 | 1.5 |  |  | 1.5
2008-11-04 00:00:00 | 1.5 |  |  | 1.5
2008-11-03 00:00:00 | 2.37 |  |  | 1.5
2008-10-31 00:00:00 | 1.5 |  |  | 1.5
2008-10-30 00:00:00 | 1.5 | 1.3 | 1.3 | 1.5 | 95005
2008-10-29 00:00:00 | 1.5 |  |  | 1.5
2008-10-28 00:00:00 | 1.5 | 1.3 | 1.3 | 1.5 | 5000
2008-10-27 00:00:00 | 1.62 |  |  | 1.5
2008-10-24 00:00:00 | 1.5 |  |  | 1.5
2008-10-23 00:00:00 | 1.5 |  |  | 1.5
2008-10-22 00:00:00 | 1.5 |  |  | 1.5
2008-10-21 00:00:00 | 1.5 |  |  | 1.5
2008-10-20 00:00:00 | 1.5 |  |  | 1.5
2008-10-17 00:00:00 | 1.5 |  |  | 1.5
2008-10-16 00:00:00 | 1.5 |  |  | 1.5
2008-10-15 00:00:00 | 1.5 |  |  | 1.5
2008-10-14 00:00:00 | 1.5 |  |  | 1.5
2008-10-13 00:00:00 | 1.5 |  |  | 1.5
2008-10-10 00:00:00 | 1.5 |  |  | 1.5
2008-10-09 00:00:00 | 1.5 |  |  | 1.5
2008-10-08 00:00:00 | 1.5 | 1.55 | 1.55 | 1.5 | 6451
2008-10-07 00:00:00 | 1.62 | 1.55 | 1.55 | 1.5 | 16851
2008-10-06 00:00:00 | 1.62 | 1.5 | 1.5 | 1.62 | 10000
2008-10-03 00:00:00 | 2.12 | 2 | 1.75 | 1.62 | 40000
2008-10-02 00:00:00 | 2.12 |  |  | 2.12
2008-10-01 00:00:00 | 2.12 | 2.04 | 2.04 | 2.12 | 10000
2008-09-30 00:00:00 | 2.12 |  |  | 2.12
2008-09-29 00:00:00 | 2.12 | 2.05 | 2.05 | 2.12 | 25000
2008-09-26 00:00:00 | 2.12 |  |  | 2.12
2008-09-25 00:00:00 | 2.12 |  |  | 2.12
2008-09-24 00:00:00 | 2.12 |  |  | 2.12
2008-09-23 00:00:00 | 2.12 |  |  | 2.12
2008-09-22 00:00:00 | 2.25 |  |  | 2.12
2008-09-19 00:00:00 | 2.12 | 2.1 | 2.1 | 2.12 | 2000
2008-09-18 00:00:00 | 2.12 |  |  | 2.12
2008-09-17 00:00:00 | 2.12 | 2.1 | 2.1 | 2.12 | 4492
2008-09-16 00:00:00 | 2.12 |  |  | 2.12
2008-09-15 00:00:00 | 2.12 | 13.9 | 2.12 | 2.12 | 0
2008-09-12 00:00:00 | 2.12 |  |  | 2.12
2008-09-11 00:00:00 | 2.12 |  |  | 2.12
2008-09-10 00:00:00 | 2.12 |  |  | 2.12
2008-09-09 00:00:00 | 2.12 | 2.1 | 2.1 | 2.12 | 64744
2008-09-08 00:00:00 | 2.12 |  |  | 2.12
2008-09-05 00:00:00 | 2.25 | 2 | 2 | 2.12 | 15000
2008-09-04 00:00:00 | 2.25 |  |  | 2.25
2008-09-03 00:00:00 | 2.25 | 2 | 2 | 2.25 | 1000000
2008-09-02 00:00:00 | 2.25 |  |  | 2.25
2008-09-01 00:00:00 | 2.25 | 2 | 2 | 2.25 | 5557
2008-08-29 00:00:00 | 2.25 | 2.25 | 2.25 | 2.25 | 3000
2008-08-28 00:00:00 | 2.25 |  |  | 2.25
2008-08-27 00:00:00 | 2.25 |  |  | 2.25
2008-08-26 00:00:00 | 2.25 |  |  | 2.25
2008-08-22 00:00:00 | 2.25 |  |  | 2.25
2008-08-21 00:00:00 | 2.25 |  |  | 2.25
2008-08-20 00:00:00 | 2.25 |  |  | 2.25
2008-08-19 00:00:00 | 2.25 |  |  | 2.25
2008-08-18 00:00:00 | 2.25 | 2.2 | 2.2 | 2.25 | 25000
2008-08-15 00:00:00 | 2.5 |  |  | 2.25
2008-08-14 00:00:00 | 2.25 | 2.3 | 2.3 | 2.25 | 128918
2008-08-13 00:00:00 | 2.25 |  |  | 2.25
2008-08-12 00:00:00 | 2.37 |  |  | 2.25
2008-08-11 00:00:00 | 2.25 |  |  | 2.25
2008-08-08 00:00:00 | 2.37 | 2.49 | 2.25 | 2.25 | 400000
2008-08-07 00:00:00 | 2.62 | 2.5 | 2.45 | 2.37 | 151700
2008-08-06 00:00:00 | 3.12 | 2.55 | 2 | 2.62 | 1065000
2008-08-05 00:00:00 | 3.12 | 3.37 | 3 | 3.12 | 225000
2008-08-04 00:00:00 | 3.12 |  |  | 3.12
2008-08-01 00:00:00 | 3.12 |  |  | 3.12
2008-07-31 00:00:00 | 3 | 3.25 | 3 | 3.12 | 50000
2008-07-30 00:00:00 | 3 |  |  | 3
2008-07-29 00:00:00 | 3 |  |  | 3
2008-07-28 00:00:00 | 3 |  |  | 3
2008-07-25 00:00:00 | 3.5 | 3.27 | 3 | 3 | 85000
2008-07-24 00:00:00 | 3.75 | 3.75 | 3 | 3.5 | 65065
2008-07-23 00:00:00 | 4.25 | 4 | 3.75 | 3.75 | 35049
2008-07-22 00:00:00 | 4.25 |  |  | 4.25
2008-07-21 00:00:00 | 4.25 | 4 | 4 | 4.25 | 10
2008-07-17 00:00:00 | 4.12 |  |  | 4.25
2008-07-16 00:00:00 | 4.75 |  |  | 4.25
2008-07-15 00:00:00 | 4.75 | 4.65 | 4.65 | 4.75 | 75
2008-07-14 00:00:00 | 4.75 |  |  | 4.75
2008-07-11 00:00:00 | 4.75 |  |  | 4.75
2008-07-10 00:00:00 | 4.75 |  |  | 4.75
2008-07-09 00:00:00 | 4.87 | 4.5 | 4.5 | 4.75 | 3243
2008-07-08 00:00:00 | 4.87 |  |  | 4.87
2008-06-23 00:00:00 | 5.75 |  |  | 5.75
2008-06-20 00:00:00 | 5.75 |  |  | 5.75
2008-06-19 00:00:00 | 5.75 | 5.5 | 5.5 | 5.75 | 80000
2008-06-18 00:00:00 | 5.75 | 5.5 | 5.5 | 5.75 | 50000
2008-06-17 00:00:00 | 5.87 | 5.6 | 5.5 | 5.75 | 30000
2008-06-16 00:00:00 | 5.87 | 5.95 | 5.5 | 5.87 | 105000
2008-06-13 00:00:00 | 5.87 |  |  | 5.87
2008-06-12 00:00:00 | 5.87 |  |  | 5.87
2008-06-11 00:00:00 | 5.87 |  |  | 5.87
2008-06-10 00:00:00 | 5.87 | 5.5 | 5.5 | 5.87 | 10000
2008-06-09 00:00:00 | 6 |  |  | 5.87
2008-06-06 00:00:00 | 5.75 |  |  | 5.75
2008-06-05 00:00:00 | 5.75 |  |  | 5.75
2008-06-04 00:00:00 | 5.75 |  |  | 5.75
2008-06-03 00:00:00 | 5.75 | 5.55 | 5.55 | 5.75 | 377
2008-06-02 00:00:00 | 5.87 | 5.5 | 5.5 | 5.75 | 5000
2008-05-30 00:00:00 | 6 | 5.75 | 5.75 | 5.87 | 5000
2008-05-29 00:00:00 | 6 | 6 | 6 | 5.87 | 100000
2008-05-28 00:00:00 | 6 | 6 | 5.85 | 5.87 | 57000
2008-05-27 00:00:00 | 5.87 | 5.85 | 5.85 | 5.87 | 10000
2008-05-23 00:00:00 | 5.87 | 6 | 6 | 5.87 | 25000
2008-05-22 00:00:00 | 5.87 |  |  | 5.87
2008-05-21 00:00:00 | 5.87 |  |  | 5.87
2008-05-20 00:00:00 | 5.87 | 5.98 | 5.85 | 5.87 | 12000
2008-05-19 00:00:00 | 6 |  |  | 5.87
2008-05-16 00:00:00 | 5.87 | 6 | 6 | 5.87 | 570000
2008-05-15 00:00:00 | 5.87 | 5.85 | 5.78 | 5.87 | 5101
2008-05-14 00:00:00 | 5.75 | 6 | 5.75 | 5.87 | 782082
2008-05-13 00:00:00 | 5.75 | 5.87 | 5.5 | 5.75 | 804500
2008-05-12 00:00:00 | 5.75 | 5.87 | 5.62 | 5.75 | 375000
2008-05-09 00:00:00 | 5.75 | 5.87 | 5.62 | 5.75 | 520000
2008-05-08 00:00:00 | 5.75 |  |  | 5.75
2008-05-07 00:00:00 | 5.75 | 5.7 | 5.7 | 5.75 | 40000
2008-05-06 00:00:00 | 5.87 | 5.5 | 5.5 | 5.75 | 40000
2008-05-02 00:00:00 | 5.87 |  |  | 5.87
2008-05-01 00:00:00 | 5.87 |  |  | 5.87
2008-04-30 00:00:00 | 5.87 | 5.5 | 5.5 | 5.87 | 2111
2008-04-29 00:00:00 | 5.87 | 5.57 | 5.57 | 5.87 | 10000
2008-04-28 00:00:00 | 5.87 |  |  | 5.87
2008-04-25 00:00:00 | 5.87 |  |  | 5.87
2008-04-24 00:00:00 | 5.87 | 5.5 | 5.5 | 5.87 | 18890
2008-04-23 00:00:00 | 5.87 |  |  | 5.87
2008-04-22 00:00:00 | 5.87 |  |  | 5.87
2008-04-18 00:00:00 | 5.87 |  |  | 5.87
2008-04-17 00:00:00 | 6 |  |  | 5.87
2008-04-16 00:00:00 | 6 | 5.75 | 5.5 | 6 | 30000
2008-04-15 00:00:00 | 6 | 5.5 | 5.5 | 6 | 33580
2008-04-14 00:00:00 | 6 | 5.5 | 5.5 | 6 | 4560
2008-04-11 00:00:00 | 6 | 5.55 | 5.5 | 6 | 140000
2008-04-10 00:00:00 | 6.37 |  |  | 6
2008-04-09 00:00:00 | 6.37 |  |  | 6.37
2008-04-08 00:00:00 | 6.37 |  |  | 6.37
2008-04-07 00:00:00 | 6.37 |  |  | 6.37
2008-04-03 00:00:00 | 6.37 |  |  | 6.37
2008-04-02 00:00:00 | 6.37 |  |  | 6.37
2008-04-01 00:00:00 | 6.25 | 6.25 | 6.2 | 6.37 | 190016
2008-03-31 00:00:00 | 6.5 | 6 | 6 | 6.25 | 10000
2008-03-28 00:00:00 | 6.5 | 6 | 6 | 6.5 | 15000
2008-03-27 00:00:00 | 6.87 | 6.5 | 6.2 | 6.5 | 76000
2008-03-26 00:00:00 | 6.87 | 6.5 | 6.5 | 6.87 | 2350
2008-03-25 00:00:00 | 6.87 |  |  | 6.87
2008-03-20 00:00:00 | 6.87 | 6.5 | 6.5 | 6.87 | 5000
2008-03-19 00:00:00 | 6.87 | 6.65 | 6.5 | 6.87 | 111750
2008-03-18 00:00:00 | 6.87 | 6.6 | 6.6 | 6.87 | 10000
2008-03-17 00:00:00 | 6.87 |  |  | 6.87
2008-03-14 00:00:00 | 6.87 |  |  | 6.87
2008-03-13 00:00:00 | 6.87 |  |  | 6.87
2008-03-12 00:00:00 | 6.87 |  |  | 6.87
2008-03-11 00:00:00 | 6.87 | 6.62 | 6.62 | 6.87 | 200000
2008-03-10 00:00:00 | 6.87 |  |  | 6.87
2008-03-07 00:00:00 | 6.87 |  |  | 6.87
2008-03-06 00:00:00 | 6.87 |  |  | 6.87
2008-03-05 00:00:00 | 6.87 |  |  | 6.87
2008-03-04 00:00:00 | 6.87 | 6.9 | 6.9 | 6.87 | 683
2008-03-03 00:00:00 | 7.37 | 6.9 | 6.89 | 6.87 | 20000
2008-02-29 00:00:00 | 7.37 | 6 | 6 | 7.37 | 100000
2008-02-28 00:00:00 | 7.37 | 7.25 | 7.07 | 7.37 | 3514
2008-02-27 00:00:00 | 7.37 |  |  | 7.37
2008-02-26 00:00:00 | 7.37 |  |  | 7.37
2008-02-25 00:00:00 | 7.25 | 7.5 | 7 | 7.37 | 187000
2008-02-22 00:00:00 | 7.25 |  |  | 7.25
2008-02-21 00:00:00 | 7.25 | 7.2 | 7.2 | 7.25 | 5000
2008-02-20 00:00:00 | 7.25 |  |  | 7.25
2008-02-19 00:00:00 | 7.25 |  |  | 7.25
2008-02-18 00:00:00 | 7.25 |  |  | 7.25
2008-02-15 00:00:00 | 7.25 | 7.05 | 7 | 7.25 | 15170
2008-02-14 00:00:00 | 7.25 | 6.5 | 6.5 | 7.25 | 100000
2008-02-13 00:00:00 | 7.25 | 7.25 | 7.25 | 7.25 | 776000
2008-02-12 00:00:00 | 7.25 |  |  | 7.25
2008-02-11 00:00:00 | 7.25 |  |  | 7.25
2008-02-08 00:00:00 | 7.25 |  |  | 7.25
2008-02-07 00:00:00 | 7.25 | 7 | 7 | 7.25 | 42660
2008-02-05 00:00:00 | 7.25 | 7 | 7 | 7.25 | 5000
2008-02-04 00:00:00 | 7.37 | 7.25 | 7.25 | 7.25 | 10075
2008-02-01 00:00:00 | 7.37 |  |  | 7.37
2008-01-30 00:00:00 | 7.5 | 7.25 | 7.25 | 7.5 | 25000
2008-01-28 00:00:00 | 7.62 | 7.43 | 7.25 | 7.62 | 13000
2008-01-25 00:00:00 | 8 | 7.5 | 7.5 | 7.62 | 25000
2008-01-24 00:00:00 | 8 | 8 | 8 | 8 | 17000
2008-01-23 00:00:00 | 8 |  |  | 8
2008-01-22 00:00:00 | 9.12 | 9 | 7.5 | 8 | 125000
2008-01-21 00:00:00 | 9.12 |  |  | 9.12
2008-01-18 00:00:00 | 9.12 |  |  | 9.12
2008-01-17 00:00:00 | 9.12 |  |  | 9.12
2008-01-16 00:00:00 | 9.12 |  |  | 9.12
2008-01-15 00:00:00 | 9.12 |  |  | 9.12
2008-01-14 00:00:00 | 9.12 |  |  | 9.12
2008-01-11 00:00:00 | 9.12 |  |  | 9.12
2008-01-10 00:00:00 | 9.12 | 9.12 | 9.12 | 9.12 | 10000
2008-01-09 00:00:00 | 9.12 |  |  | 9.12
2008-01-08 00:00:00 | 9.12 | 9.1 | 9.1 | 9.12 | 10797
2008-01-04 00:00:00 | 9.12 | 9.06 | 9.06 | 9.12 | 2999
2008-01-03 00:00:00 | 9.12 |  |  | 9.12
2008-01-02 00:00:00 | 9.12 |  |  | 9.12
2007-12-31 00:00:00 | 9.12 | 9.08 | 9.08 | 9.12 | 30000
2007-12-28 00:00:00 | 9.12 |  |  | 9.12
2007-12-27 00:00:00 | 9.12 | 9.15 | 9.15 | 9.12 | 21553
2007-12-24 00:00:00 | 9.12 |  |  | 9.12
2007-12-21 00:00:00 | 9.12 |  |  | 9.12
2007-12-20 00:00:00 | 9.12 |  |  | 9.12
2007-12-19 00:00:00 | 9.12 |  |  | 9.12
2007-12-18 00:00:00 | 9.12 |  |  | 9.12
2007-12-17 00:00:00 | 9.5 | 9.3 | 9.2 | 9.12 | 3500
2007-12-14 00:00:00 | 9.5 | 9.5 | 9 | 9.5 | 69000
2007-12-13 00:00:00 | 10 |  |  | 9.5
2007-12-12 00:00:00 | 9.75 | 9.75 | 9.5 | 9.5 | 65500
2007-12-11 00:00:00 | 9.75 |  |  | 9.75
2007-12-10 00:00:00 | 10.25 | 10.25 | 10 | 9.75 | 150000
2007-12-07 00:00:00 | 9.37 | 9.5 | 9.45 | 10.25 | 100000
2007-12-06 00:00:00 | 9.25 | 9.37 | 9.35 | 9.37 | 200000
2007-12-05 00:00:00 | 9.5 |  |  | 9.25
2007-12-04 00:00:00 | 9.5 |  |  | 9.5
2007-12-03 00:00:00 | 9.5 | 9 | 9 | 9.5 | 45000
2007-11-30 00:00:00 | 9.25 | 9.75 | 9.5 | 9.5 | 246731
2007-11-29 00:00:00 | 9.25 | 9.6 | 8.5 | 9.25 | 555000
2007-11-28 00:00:00 | 9.5 | 9.4 | 8.75 | 9.25 | 20458
2007-11-27 00:00:00 | 9.5 | 10 | 9 | 9.5 | 115000
2007-11-26 00:00:00 |  |  |  | 9.5
2007-11-23 00:00:00 | 8.5 | 10 | 8.25 | 9.5 | 280057
2007-11-22 00:00:00 | 9.25 | 8.5 | 8.25 | 8.5 | 160000
2007-11-21 00:00:00 | 10 | 10 | 8.75 | 9.25 | 194786
2007-11-20 00:00:00 | 11.75 | 10 | 9.5 | 10 | 79500
2007-11-19 00:00:00 | 11 | 12 | 11.25 | 11.75 | 840000
2007-11-16 00:00:00 | 11 | 10.12 | 10 | 11 | 41896
2007-11-15 00:00:00 | 11 | 11.35 | 11.35 | 11 | 6491
2007-11-14 00:00:00 | 11 |  |  | 11
2007-11-13 00:00:00 | 11.25 | 11 | 10 | 11 | 160000
2007-11-12 00:00:00 | 11.5 | 11.5 | 11 | 11.25 | 25000
2007-11-06 00:00:00 | 11.5 |  |  | 11.5
2007-11-05 00:00:00 | 11.5 |  |  | 11.5
2007-11-02 00:00:00 | 11.5 |  |  | 11.5
2007-11-01 00:00:00 | 11.5 | 11 | 10.5 | 11.5 | 54000
2007-10-31 00:00:00 | 11.5 | 11.5 | 11.5 | 11.5 | 30000
2007-10-30 00:00:00 | 11.75 | 12.5 | 10.75 | 11.5 | 100500
2007-10-29 00:00:00 | 11.5 | 13 | 10.5 | 11.75 | 306797
2007-10-26 00:00:00 | 11.5 | 13 | 12.5 | 11.5 | 36778
2007-10-25 00:00:00 | 11.5 | 12.5 | 10.75 | 11.5 | 19400
2007-10-24 00:00:00 | 11.5 | 12.5 | 10 | 11.5 | 30163
2007-10-23 00:00:00 | 11.5 | 10.75 | 10.75 | 11.5 | 25000
2007-10-22 00:00:00 | 11.5 |  |  | 11.5
2007-10-19 00:00:00 | 11.5 |  |  | 11.5
2007-10-18 00:00:00 | 11.5 |  |  | 11.5
2007-10-17 00:00:00 | 11.5 | 11 | 11 | 11.5 | 4572
2007-10-16 00:00:00 | 11 | 12 | 11 | 11.5 | 25000
2007-10-15 00:00:00 | 11 | 12 | 10 | 11 | 5561
2007-10-12 00:00:00 | 11.5 | 10.5 | 10 | 11 | 108000
2007-10-11 00:00:00 | 11.5 | 10.5 | 10 | 11.5 | 15436
2007-10-10 00:00:00 | 11.5 | 12 | 10.5 | 11.5 | 45000
2007-10-09 00:00:00 | 12 | 13 | 11 | 11.5 | 206675
2007-10-08 00:00:00 | 12 |  |  | 12
2007-10-05 00:00:00 | 12 |  |  | 12
2007-10-04 00:00:00 | 12 |  |  | 12
2007-10-03 00:00:00 | 12.25 | 12.5 | 10 | 12 | 649205
2007-10-01 00:00:00 | 14 | 13.05 | 13.05 | 14 | 10000
2007-09-28 00:00:00 | 14 | 13 | 13 | 14 | 20000
2007-09-27 00:00:00 | 14 | 14.5 | 14.5 | 14 | 2000
2007-09-26 00:00:00 | 14.5 | 15.4 | 15.4 | 14.5 | 7500
2007-09-25 00:00:00 | 14.5 | 13.75 | 13.5 | 14.5 | 68140
2007-09-24 00:00:00 | 15 | 15.4 | 14 | 14.5 | 36380
2007-09-21 00:00:00 | 15 | 15.5 | 14.05 | 15 | 3438
2007-09-20 00:00:00 | 15 |  |  | 15
2007-09-19 00:00:00 | 15.25 |  |  | 15
2007-09-18 00:00:00 | 15.5 |  |  | 15.5
2007-09-17 00:00:00 | 15.5 |  |  | 15.5
2007-09-14 00:00:00 | 15.5 |  |  | 15.5
2007-09-13 00:00:00 | 16 | 16 | 16 | 15.5 | 64500
2007-09-12 00:00:00 | 15 |  |  | 15
2007-09-11 00:00:00 | 15 |  |  | 15
2007-09-10 00:00:00 | 15 | 16 | 14 | 15 | 22000
2007-09-07 00:00:00 | 15.25 | 16 | 15 | 15 | 42000
2007-09-06 00:00:00 | 16 |  |  | 15.75
2007-09-05 00:00:00 | 16 |  |  | 16
2007-09-04 00:00:00 | 16 | 16 | 16 | 16 | 10000
2007-09-03 00:00:00 | 16 | 15 | 15 | 16 | 25000
2007-08-31 00:00:00 | 16 | 16 | 16 | 16 | 60000
2007-08-30 00:00:00 | 16 | 16.9 | 15 | 16 | 81701
2007-08-29 00:00:00 | 15.25 | 16.5 | 16 | 16 | 72000
2007-08-28 00:00:00 | 16 | 16 | 14.5 | 15.25 | 21500
2007-08-24 00:00:00 | 15 | 16 | 15.75 | 15 | 19600
2007-08-23 00:00:00 | 14.25 | 16 | 15.4 | 15 | 54400
2007-08-22 00:00:00 | 14.25 | 14 | 13.5 | 14.25 | 134000
2007-08-21 00:00:00 | 14.25 |  |  | 14.25
2007-08-20 00:00:00 | 13.75 | 14.3 | 13.55 | 14.25 | 47000
2007-08-17 00:00:00 | 14.75 | 13 | 13 | 14 | 23168
2007-08-16 00:00:00 | 14.75 |  |  | 14.75
2007-08-15 00:00:00 | 14.75 | 13.5 | 13.5 | 14.75 | 10000
2007-08-14 00:00:00 | 14.75 |  |  | 14.75
2007-08-13 00:00:00 | 14.75 |  |  | 14.75
2007-08-10 00:00:00 | 14.75 | 13.5 | 13.5 | 14.75 | 14000
2007-08-09 00:00:00 | 15 |  |  | 15
2007-08-08 00:00:00 | 15 |  |  | 15
2007-08-07 00:00:00 | 15.75 | 15.75 | 15.5 | 15 | 94940
2007-08-06 00:00:00 | 16 | 16 | 14.5 | 15.75 | 70000
2007-08-03 00:00:00 | 16 | 15.87 | 15.87 | 16 | 31000
2007-08-02 00:00:00 | 16 | 15.5 | 15.5 | 16 | 5696
2007-08-01 00:00:00 | 16.25 | 15.5 | 15.5 | 16 | 32394
2007-07-31 00:00:00 | 16.25 | 15.65 | 15.65 | 16.25 | 12000
2007-07-30 00:00:00 | 16.25 | 15.5 | 15.5 | 16.25 | 100000
2007-07-27 00:00:00 | 16.25 | 16.37 | 15.5 | 16.25 | 154000
2007-07-26 00:00:00 | 16.75 | 16 | 16 | 16.25 | 75000
2007-07-24 00:00:00 | 16.25 | 18 | 17 | 16.25 | 85555
2007-07-23 00:00:00 | 16.25 | 17 | 16.55 | 16.25 | 130250
2007-07-20 00:00:00 | 15.5 | 17 | 15.5 | 16.25 | 372898
2007-07-19 00:00:00 | 15 | 16.5 | 15.5 | 15.5 | 671031
2007-07-18 00:00:00 | 14.75 | 16 | 14 | 15 | 369161
2007-07-17 00:00:00 | 15 | 14.5 | 14.5 | 14.75 | 40000
2007-07-16 00:00:00 | 14.75 | 16 | 14.5 | 15 | 263720
2007-07-13 00:00:00 | 14.75 |  |  | 14.75
2007-07-12 00:00:00 | 14.75 | 16 | 15.9 | 14.75 | 100000
2007-07-11 00:00:00 | 15.5 | 15.5 | 13.5 | 14.75 | 74039
2007-07-10 00:00:00 | 15.75 |  |  | 15.5
2007-07-09 00:00:00 | 15.75 | 15 | 15 | 15.75 | 10000
2007-07-06 00:00:00 | 16.25 | 16.5 | 15 | 15.75 | 424284
2007-07-05 00:00:00 | 16.25 | 17.5 | 15 | 16.25 | 50561
2007-07-04 00:00:00 | 16.25 | 15.5 | 15.5 | 16.25 | 22508
2007-07-03 00:00:00 | 16.25 |  |  | 16.25
2007-07-02 00:00:00 | 16.25 | 17.5 | 16.5 | 16.25 | 195832
2007-06-29 00:00:00 | 16.25 |  |  | 16.25
2007-06-28 00:00:00 | 16.75 | 17.25 | 15.5 | 16.25 | 121424
2007-06-27 00:00:00 | 16.75 | 17.25 | 15.5 | 16.75 | 6415
2007-06-26 00:00:00 | 16.75 | 17.37 | 17.37 | 16.75 | 8500
2007-06-25 00:00:00 | 16.75 | 17.5 | 15.5 | 16.75 | 596230
2007-06-22 00:00:00 | 17 | 17.8 | 16 | 16.75 | 32000
2007-06-21 00:00:00 | 17 |  |  | 17
2007-06-20 00:00:00 | 17 | 16.3 | 16 | 17 | 12662
2007-06-19 00:00:00 | 17 |  |  | 17
2007-06-18 00:00:00 | 17 |  |  | 17
2007-06-15 00:00:00 | 17 |  |  | 17
2007-06-14 00:00:00 | 17 | 17.5 | 17.5 | 17 | 5714
2007-06-13 00:00:00 | 17 | 17.5 | 16 | 17 | 12011
2007-06-12 00:00:00 | 17 |  |  | 17
2007-06-11 00:00:00 | 17 |  |  | 17
2007-06-08 00:00:00 | 17 |  |  | 17
2007-06-07 00:00:00 | 17 |  |  | 17
2007-06-06 00:00:00 | 17.75 | 17 | 17 | 17 | 54545
2007-06-05 00:00:00 | 17.75 |  |  | 17.75
2007-06-04 00:00:00 | 18 | 17 | 17 | 17.75 | 9295
2007-06-01 00:00:00 | 18 | 17 | 17 | 18 | 18000
2007-05-31 00:00:00 | 18 | 17 | 17 | 18 | 4500
2007-05-30 00:00:00 | 18.5 | 18.9 | 18 | 18 | 79344
2007-05-29 00:00:00 | 18 | 20.5 | 18 | 18.5 | 221359
2007-05-25 00:00:00 | 17.25 | 18 | 18 | 17.25 | 25000
2007-05-24 00:00:00 | 17 | 17.75 | 16 | 17.25 | 31000
2007-05-23 00:00:00 | 16 | 18 | 16.4 | 17 | 139177
2007-05-22 00:00:00 | 16 | 17 | 15.5 | 16 | 106131
2007-05-21 00:00:00 | 15 | 17 | 15 | 16 | 424843
2007-05-18 00:00:00 | 16 | 15.25 | 14 | 15 | 60045
2007-05-17 00:00:00 | 17 | 16.25 | 14.5 | 16 | 74256
2007-05-16 00:00:00 | 17 | 16.9 | 15 | 17 | 70000
2007-05-15 00:00:00 | 17.25 | 17 | 16 | 17 | 69820
2007-05-14 00:00:00 | 17.25 | 16.6 | 16.5 | 17.25 | 49823
2007-05-11 00:00:00 | 17.5 | 17.5 | 16.6 | 17.25 | 32239
2007-05-10 00:00:00 | 18 | 18.4 | 17 | 17.5 | 64804
2007-05-09 00:00:00 | 18 | 18 | 17.5 | 18 | 25000
2007-05-08 00:00:00 | 18 | 18.5 | 17.5 | 18 | 39154
2007-05-04 00:00:00 | 18 |  |  | 18
2007-05-03 00:00:00 | 18 | 18.25 | 17.5 | 18 | 60000
2007-05-02 00:00:00 | 18 | 18.1 | 18.1 | 18 | 17000
2007-05-01 00:00:00 | 18 | 18.1 | 18.1 | 18 | 1500
2007-04-30 00:00:00 | 17.5 | 17.85 | 17.7 | 17.75 | 28660
2007-04-27 00:00:00 | 18.5 | 18 | 17 | 17.5 | 73336
2007-04-26 00:00:00 | 19.75 | 18.5 | 17.75 | 18.5 | 168371
2007-04-25 00:00:00 | 20.25 | 19.5 | 19 | 19.75 | 102111
2007-04-24 00:00:00 | 20.25 | 20.5 | 19.5 | 20.25 | 154998
2007-04-23 00:00:00 | 20.25 | 20.5 | 19.5 | 20.25 | 335000
2007-04-20 00:00:00 | 20.25 | 20.25 | 20.25 | 20.25 | 4000
2007-04-19 00:00:00 | 20.25 | 20 | 19.5 | 20.25 | 38658
2007-04-18 00:00:00 | 19 | 20.75 | 18 | 20.25 | 125195
2007-04-17 00:00:00 | 19 | 19.7 | 19.7 | 19 | 10056
2007-04-16 00:00:00 | 19.5 | 19 | 19 | 19 | 66557
2007-04-13 00:00:00 | 19.5 | 19.85 | 19.65 | 19.5 | 10321
2007-04-12 00:00:00 | 20 |  |  | 19.5
2007-04-11 00:00:00 | 20 |  |  | 20
2007-04-10 00:00:00 | 20 | 20 | 19 | 20 | 39715
2007-04-05 00:00:00 | 20 | 20 | 19 | 20 | 21400
2007-04-04 00:00:00 | 20.5 | 19 | 19 | 20 | 7999
2007-04-03 00:00:00 | 20.5 | 19 | 19 | 20.5 | 500
2007-04-02 00:00:00 | 21 | 20 | 19 | 20.5 | 79245
2007-03-30 00:00:00 | 21 | 20.5 | 20 | 21 | 32582
2007-03-29 00:00:00 | 20 | 22 | 19.1 | 20.5 | 95172
2007-03-28 00:00:00 | 20 | 20 | 20 | 20 | 2534
2007-03-27 00:00:00 | 20.5 | 22 | 19 | 20 | 229624
2007-03-26 00:00:00 | 20 | 21.5 | 20 | 20.5 | 91251
2007-03-23 00:00:00 | 21 | 20.75 | 20 | 20 | 96614
2007-03-22 00:00:00 | 21.5 | 22.5 | 20 | 21 | 60563
2007-03-21 00:00:00 | 21.5 | 22.5 | 20.5 | 21.5 | 43000
2007-03-20 00:00:00 | 21 | 22.5 | 21.5 | 21.5 | 52456
2007-03-19 00:00:00 | 22 | 21 | 21 | 21 | 12430
2007-03-16 00:00:00 | 22 | 23 | 21 | 22 | 188011
2007-03-15 00:00:00 | 22 | 23 | 21 | 22 | 108550
2007-03-14 00:00:00 | 20.5 | 23 | 19.75 | 22 | 37192
2007-03-13 00:00:00 | 21.5 | 21 | 20.25 | 21 | 35000
2007-03-12 00:00:00 | 21 | 20 | 20 | 21 | 8170
2007-03-09 00:00:00 | 21 |  |  | 21
2007-03-08 00:00:00 | 21.5 | 22 | 20 | 21 | 52653
2007-03-07 00:00:00 | 22 | 21.75 | 21 | 21.5 | 97224
2007-03-06 00:00:00 | 22 | 21 | 21 | 22 | 50000
2007-03-05 00:00:00 | 22.5 | 21.1 | 21 | 22 | 18546
2007-03-02 00:00:00 | 25 | 24.7 | 22.1 | 23 | 132838
2007-03-01 00:00:00 | 24.5 | 25 | 24 | 24.5 | 580000
2007-02-28 00:00:00 | 24 | 25 | 23.5 | 24.5 | 469580
2007-02-27 00:00:00 | 25 | 25.9 | 24.35 | 25 | 35081
2007-02-26 00:00:00 | 25 | 25.9 | 24 | 25 | 316524
2007-02-23 00:00:00 | 25 | 25.5 | 24 | 25 | 51000
2007-02-22 00:00:00 | 25 | 25.5 | 24.25 | 25 | 127815
2007-02-21 00:00:00 | 25 | 26 | 24.6 | 25 | 252804
2007-02-20 00:00:00 | 24 | 26 | 24.5 | 25 | 573896
2007-02-19 00:00:00 | 22.5 | 25 | 22 | 24 | 247615
2007-02-16 00:00:00 | 20.5 | 24.9 | 19.5 | 23 | 1088996
2007-02-15 00:00:00 | 17.75 | 23 | 19 | 20.5 | 2006681
2007-02-14 00:00:00 | 17 | 17.75 | 16.87 | 17 | 707278
2007-02-13 00:00:00 | 17 | 18 | 16.35 | 17 | 180126
2007-02-12 00:00:00 | 16.25 |  |  | 16.25
2007-02-09 00:00:00 | 16.25 |  |  | 16.25
2007-02-08 00:00:00 | 16.25 | 16.62 | 16.62 | 16.25 | 46000
2007-02-07 00:00:00 | 16.25 | 16.62 | 15.62 | 16.25 | 57700
2007-02-06 00:00:00 | 16.75 | 17.12 | 17.1 | 16.25 | 10330
2007-02-05 00:00:00 | 16.75 |  |  | 16.75
2007-02-02 00:00:00 | 16.75 | 16.25 | 16.25 | 16.75 | 9017
2007-02-01 00:00:00 | 16.75 | 17.25 | 16.15 | 16.75 | 231740
2007-01-31 00:00:00 | 16.75 | 17.25 | 17.25 | 16.75 | 1250
2007-01-30 00:00:00 | 16.75 |  |  | 16.75
2007-01-29 00:00:00 | 16.75 | 17.5 | 16.5 | 16.75 | 86500
2007-01-26 00:00:00 | 16.75 | 17.27 | 16 | 16.75 | 2341620
2007-01-25 00:00:00 | 16.75 |  |  | 16.75
2007-01-24 00:00:00 | 16.75 | 17.5 | 17.5 | 16.75 | 9584
2007-01-23 00:00:00 | 16.75 | 17.5 | 17.5 | 16.75 | 5714
2007-01-22 00:00:00 | 16.75 | 16.5 | 16.5 | 16.75 | 4722
2007-01-19 00:00:00 | 16.75 | 16.5 | 16.5 | 16.75 | 2467
2007-01-18 00:00:00 | 16.75 |  |  | 16.75
2007-01-17 00:00:00 | 16.75 | 16.95 | 16.95 | 16.75 | 25000
2007-01-16 00:00:00 | 16.75 | 17.5 | 16 | 16.75 | 1027658
2007-01-15 00:00:00 | 16 | 17 | 16.65 | 16.75 | 146281
2007-01-12 00:00:00 | 16 | 16 | 15 | 16 | 1373000
2007-01-11 00:00:00 | 15.35 | 16.7 | 15 | 16 | 524500
2007-01-10 00:00:00 | 15 | 15.5 | 14.1 | 15 | 5306044
2007-01-09 00:00:00 | 16 | 15.1 | 14.1 | 15 | 75000
2007-01-05 00:00:00 | 16.75 | 15.5 | 15.5 | 16.75 | 19333
2007-01-04 00:00:00 | 16.75 |  |  | 16.75
2007-01-03 00:00:00 | 16.75 | 17.9 | 15.5 | 16.75 | 206500
2007-01-02 00:00:00 | 16.5 | 17.9 | 15.5 | 16.75 | 101176
2006-12-28 00:00:00 | 14 | 17 | 15 | 16 | 151012
2006-12-27 00:00:00 | 14 | 15.03 | 13.5 | 14 | 1636244
2006-12-22 00:00:00 | 13.25 | 15 | 13 | 13.75 | 599801
2006-12-21 00:00:00 | 13.25 |  |  | 13.25
2006-12-20 00:00:00 | 13.75 |  |  | 13.25
2006-12-19 00:00:00 | 14 | 13 | 13 | 13.75 | 5000
2006-12-18 00:00:00 | 14 |  |  | 14
2006-12-15 00:00:00 | 14 |  |  | 14
2006-12-14 00:00:00 | 14 |  |  | 14
2006-12-13 00:00:00 | 14 |  |  | 14
2006-12-12 00:00:00 | 14 | 13.75 | 13.75 | 14 | 50000
2006-12-11 00:00:00 | 14.25 | 14.5 | 13.5 | 14 | 10245
2006-12-08 00:00:00 | 14.25 | 13.51 | 13.5 | 14.25 | 36578
2006-12-07 00:00:00 | 14.25 |  |  | 14.25
2006-12-06 00:00:00 | 14.25 | 13.5 | 13.5 | 14.25 | 6666
2006-12-05 00:00:00 | 14.25 |  |  | 14.25
2006-12-04 00:00:00 | 14.75 | 14 | 14 | 14.25 | 25000
2006-12-01 00:00:00 | 14.75 | 15 | 15 | 14.75 | 33000
2006-11-30 00:00:00 | 14.75 | 14.52 | 14.52 | 14.75 | 15000
2006-11-29 00:00:00 | 14.75 | 14.87 | 14.87 | 14.75 | 13445
2006-11-28 00:00:00 | 14.75 |  |  | 14.75
2006-11-27 00:00:00 | 14.75 | 14.97 | 14.52 | 14.75 | 62409
2006-11-24 00:00:00 | 14.75 |  |  | 14.75
2006-11-23 00:00:00 | 14.75 | 14.62 | 14.62 | 14.75 | 8000
2006-11-22 00:00:00 | 14.75 | 14.5 | 14.5 | 14.75 | 2000000
2006-11-21 00:00:00 | 14.75 | 15 | 14.5 | 14.75 | 251930
2006-11-20 00:00:00 | 14.75 | 14.62 | 14.5 | 14.75 | 1505000
2006-11-17 00:00:00 | 14.75 | 14.62 | 14.5 | 14.75 | 1704000
2006-11-16 00:00:00 | 14.75 |  |  | 14.75
2006-11-15 00:00:00 | 14.5 | 15 | 14 | 14.75 | 308000
2006-11-14 00:00:00 | 13.75 | 14.45 | 13.75 | 14.5 | 2915000
2006-11-13 00:00:00 | 13.5 | 14.5 | 13.5 | 13.75 | 670000
2006-11-10 00:00:00 | 13.25 | 13.5 | 13 | 13.5 | 300000
2006-11-09 00:00:00 | 13.25 | 12 | 12 | 13.25 | 250000
2006-11-08 00:00:00 | 13.25 | 12.5 | 12.5 | 13.25 | 15000
2006-11-07 00:00:00 | 13.75 | 13.5 | 12 | 13.25 | 626600
2006-11-06 00:00:00 | 14 | 13.5 | 13 | 13.75 | 60000
2006-11-03 00:00:00 | 14.25 | 13.51 | 13.51 | 14 | 3000
2006-11-02 00:00:00 | 14 | 14 | 14 | 14.25 | 20000
2006-11-01 00:00:00 | 14 | 14 | 13 | 14 | 12639
2006-10-31 00:00:00 | 15 | 14 | 13 | 14 | 810000
2006-10-30 00:00:00 | 14.5 |  |  | 15
2006-10-27 00:00:00 | 15 |  |  | 15
2006-10-26 00:00:00 | 15 |  |  | 15
2006-10-25 00:00:00 | 15 | 14 | 14 | 15 | 115644
2006-10-24 00:00:00 | 15 | 14 | 14 | 15 | 40000
2006-10-23 00:00:00 | 15 |  |  | 15
2006-10-20 00:00:00 | 15 | 14.02 | 14.02 | 15 | 6000
2006-10-19 00:00:00 | 15 |  |  | 15
2006-10-18 00:00:00 | 14.5 | 14.75 | 14.75 | 14.75 | 10000
2006-10-17 00:00:00 | 14.75 | 14.5 | 14.5 | 14.5 | 22000
2006-10-16 00:00:00 | 15 | 15 | 14 | 14.75 | 26217
2006-10-13 00:00:00 | 15 | 15 | 14 | 15 | 2510000
2006-10-12 00:00:00 | 15 | 15.2 | 14 | 15 | 39621
2006-10-11 00:00:00 | 15.25 | 14.5 | 14.5 | 15 | 30000
2006-10-10 00:00:00 | 15.25 | 16 | 16 | 15.25 | 6144
2006-10-09 00:00:00 | 15.75 |  |  | 15.75
2006-10-06 00:00:00 | 15.75 | 15 | 15 | 15.75 | 52000
2006-10-05 00:00:00 | 15.75 | 15 | 15 | 15.75 | 5000
2006-10-04 00:00:00 | 15.75 | 16 | 16 | 15.75 | 12000
2006-10-03 00:00:00 | 16 | 15 | 15 | 15.75 | 35000
2006-10-02 00:00:00 | 16 | 15 | 15 | 16 | 56000
2006-09-29 00:00:00 | 17 | 17 | 14 | 16 | 234415
2006-09-28 00:00:00 | 17 |  |  | 17
2006-09-27 00:00:00 | 17 |  |  | 17
2006-09-26 00:00:00 | 17.5 | 17.5 | 16.25 | 17 | 142000
2006-09-25 00:00:00 | 17.5 | 17 | 17 | 17.5 | 20000
2006-09-22 00:00:00 | 17.5 | 17 | 17 | 17.5 | 6000
2006-09-21 00:00:00 | 17.5 |  |  | 17.5
2006-09-20 00:00:00 | 17.5 |  |  | 17.5
2006-09-19 00:00:00 | 17 | 17 | 17 | 17.5 | 28124
2006-09-18 00:00:00 | 17.5 | 17.25 | 17.25 | 17.5 | 50000
2006-09-15 00:00:00 | 17.5 |  |  | 17.5
2006-09-14 00:00:00 | 17.5 | 17.85 | 17.85 | 17.5 | 9000
2006-09-13 00:00:00 | 20 | 20 | 17.5 | 17.5 | 277650
2006-09-12 00:00:00 | 20.5 | 20.7 | 20.12 | 20 | 174794
2006-09-11 00:00:00 | 21 | 20 | 19 | 20.5 | 60000
2006-09-08 00:00:00 | 21 | 21.5 | 20 | 21 | 63323
2006-09-07 00:00:00 | 21 | 19.5 | 19.5 | 21 | 100000
2006-09-06 00:00:00 | 21 | 22 | 21.5 | 21 | 4774
2006-09-05 00:00:00 | 21 | 20.35 | 20.35 | 21 | 22944
2006-09-04 00:00:00 | 21 |  |  | 21
2006-09-01 00:00:00 | 21 |  |  | 21
2006-08-31 00:00:00 | 21 | 21 | 21 | 21 | 839662
2006-08-30 00:00:00 | 21 | 20.5 | 20.5 | 21 | 1948
2006-08-29 00:00:00 | 21 | 21.7 | 21.7 | 21 | 400
2006-08-25 00:00:00 | 21 | 21 | 21 | 21 | 40000
2006-08-24 00:00:00 | 21 |  |  | 21
2006-08-23 00:00:00 | 21 | 21.7 | 20.5 | 21 | 1251493
2006-08-22 00:00:00 | 20.5 | 21.7 | 20 | 21 | 58000
2006-08-21 00:00:00 | 21 | 21 | 21 | 21 | 500000
2006-08-18 00:00:00 | 21 | 22 | 20 | 21 | 649000
2006-08-17 00:00:00 | 21 | 20 | 20 | 21 | 3000
2006-08-16 00:00:00 | 21 | 20.1 | 20.1 | 21 | 2410
2006-08-15 00:00:00 | 21 | 17 | 17 | 21 | 2450000
2006-08-14 00:00:00 | 21 |  |  | 21
2006-08-11 00:00:00 | 21 | 20.1 | 20.1 | 21 | 11379
2006-08-10 00:00:00 | 21 | 21 | 21 | 21 | 4000
2006-08-09 00:00:00 | 21 |  |  | 21
2006-08-08 00:00:00 | 21 |  |  | 21
2006-08-07 00:00:00 | 21 | 20.1 | 20.1 | 21 | 4675
2006-08-04 00:00:00 | 20.5 | 20.5 | 20.5 | 21 | 150000
2006-08-03 00:00:00 | 21 | 20.1 | 20.1 | 21 | 2850
2006-08-02 00:00:00 | 20.5 | 20.05 | 20 | 21 | 1600000
2006-08-01 00:00:00 | 21 |  |  | 20.5
2006-07-31 00:00:00 | 21 | 20 | 20 | 21 | 164600
2006-07-28 00:00:00 | 22 | 20 | 20 | 21 | 100000
2006-07-27 00:00:00 | 22 |  |  | 22
2006-07-26 00:00:00 | 22 |  |  | 22
2006-07-25 00:00:00 | 22 |  |  | 22
2006-07-24 00:00:00 | 23 | 22 | 20 | 22 | 26329
2006-07-21 00:00:00 | 23 | 24 | 22 | 23 | 316200
2006-07-20 00:00:00 | 23 |  |  | 23
2006-07-19 00:00:00 | 23 |  |  | 23
2006-07-18 00:00:00 | 23 | 22 | 22 | 23 | 15500
2006-07-14 00:00:00 | 22.5 |  |  | 22.5
2006-07-13 00:00:00 | 22 | 23 | 22 | 22.5 | 210000
2006-07-12 00:00:00 | 22 | 22.7 | 22.7 | 22 | 14000
2006-07-11 00:00:00 | 22 |  |  | 22
2006-07-10 00:00:00 | 22 | 23 | 22 | 22 | 2165
2006-07-07 00:00:00 | 22 |  |  | 22
2006-07-06 00:00:00 | 22 | 23 | 22 | 22 | 28894
2006-07-05 00:00:00 | 22 | 23 | 23 | 22 | 23601
2006-07-04 00:00:00 | 22 |  |  | 22
2006-07-03 00:00:00 | 21 | 22 | 22 | 22 | 10000
2006-06-30 00:00:00 | 21 | 21 | 21 | 21 | 1675609
2006-06-29 00:00:00 | 21 | 22 | 20.33 | 21 | 27564
2006-06-28 00:00:00 | 21 | 22 | 20 | 21 | 36867
2006-06-27 00:00:00 | 20.75 | 20.75 | 20.75 | 20.75 | 2555600
2006-06-26 00:00:00 | 20.75 | 21.5 | 20.5 | 20.75 | 1701000
2006-06-23 00:00:00 | 20.5 | 22 | 19.5 | 20.75 | 50853
2006-06-22 00:00:00 | 20.5 | 22 | 20.5 | 20.5 | 705000
2006-06-21 00:00:00 | 20.5 | 22 | 22 | 20.5 | 10000
2006-06-20 00:00:00 | 20.5 | 22 | 19 | 20.5 | 31068
2006-06-19 00:00:00 | 20 | 22 | 19.5 | 20.5 | 98287
2006-06-16 00:00:00 | 20 | 21 | 20 | 20 | 527500
2006-06-15 00:00:00 | 20 | 20 | 19 | 20 | 3033255
2006-06-14 00:00:00 | 20 | 20.5 | 20 | 20 | 605596
2006-06-13 00:00:00 | 22 | 20.1 | 19 | 20 | 283813
2006-06-12 00:00:00 | 22.5 |  |  | 22.5
2006-06-09 00:00:00 | 22.5 |  |  | 22.5
2006-06-08 00:00:00 | 22.5 | 21 | 21 | 22.5 | 5000
2006-06-07 00:00:00 | 22.5 | 23.25 | 22 | 22.5 | 227884
2006-06-06 00:00:00 | 22.5 | 24 | 24 | 22.5 | 48000
2006-06-05 00:00:00 | 22.5 | 23.25 | 23.25 | 22.5 | 12000
2006-06-02 00:00:00 | 22.5 | 24 | 21.35 | 22.5 | 37000
2006-06-01 00:00:00 | 23 | 23.25 | 22 | 22.5 | 46229
2006-05-31 00:00:00 | 23 | 24 | 22.5 | 23 | 141273
2006-05-30 00:00:00 | 23 | 24 | 23.7 | 23 | 94649
2006-05-29 00:00:00 | 23 | 24 | 22 | 23 | 100000
2006-05-25 00:00:00 | 24 | 23 | 22 | 23 | 100000
2006-05-24 00:00:00 | 22.5 | 24 | 24 | 24 | 362651
2006-05-23 00:00:00 | 22.5 | 24 | 23.75 | 22.5 | 75000
2006-05-22 00:00:00 | 24.5 | 23.5 | 22 | 22.5 | 148000
2006-05-19 00:00:00 | 25 | 25.5 | 25.5 | 24.5 | 7462
2006-05-18 00:00:00 | 26.5 | 26 | 23 | 25 | 284269
2006-05-17 00:00:00 | 26.75 | 28.5 | 26.5 | 26.75 | 103438
2006-05-16 00:00:00 | 26.5 | 27.5 | 24.5 | 26.75 | 2928177
2006-05-15 00:00:00 | 31.75 | 31 | 26 | 26.5 | 130003
2006-05-12 00:00:00 | 34.5 | 33.7 | 32 | 32 | 59627
2006-05-11 00:00:00 | 35 | 35.75 | 34 | 34.5 | 415924
2006-05-10 00:00:00 | 32.5 | 36.75 | 33 | 35 | 903958
2006-05-09 00:00:00 | 31 | 33 | 30.1 | 32.5 | 216402
2006-05-08 00:00:00 | 30.5 | 31.65 | 30 | 31 | 706877
2006-05-05 00:00:00 | 30.5 | 31 | 30.3 | 30.5 | 23563
2006-05-04 00:00:00 | 30.5 | 31 | 30.9 | 30.5 | 33097
2006-05-03 00:00:00 | 30.5 | 31 | 30 | 30.5 | 419306
2006-05-02 00:00:00 | 30 | 31 | 30 | 30.5 | 388942
2006-04-28 00:00:00 | 30 | 30.5 | 29.2 | 30 | 37153
2006-04-27 00:00:00 | 29 | 30.5 | 28.5 | 30 | 1148233
2006-04-26 00:00:00 | 27.5 | 31 | 28.85 | 29 | 810795
2006-04-25 00:00:00 | 26 | 27.5 | 26 | 27 | 1210000
2006-04-24 00:00:00 | 25.25 | 27 | 26.5 | 26 | 55000
2006-04-21 00:00:00 | 25.25 | 26.5 | 26.5 | 25.25 | 51698
2006-04-20 00:00:00 | 24.75 | 25.5 | 24.15 | 25.25 | 105751
2006-04-19 00:00:00 | 24.75 | 24.75 | 24.75 | 24.75 | 0
2006-04-18 00:00:00 | 25.75 | 24.62 | 24.5 | 24.75 | 8888
2006-04-13 00:00:00 | 25.75 | 24.62 | 24.62 | 25.75 | 15000
2006-04-12 00:00:00 | 25.75 | 25.5 | 24.62 | 25.75 | 59000
2006-04-11 00:00:00 | 25.25 | 25.85 | 24.5 | 25.75 | 205000
2006-04-10 00:00:00 | 25.75 | 24.72 | 24.72 | 25.25 | 5000
2006-04-07 00:00:00 | 25.75 | 25 | 24.87 | 25.75 | 165000
2006-04-06 00:00:00 | 25.75 | 26 | 24.5 | 25.75 | 21000
2006-04-05 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 20000
2006-04-04 00:00:00 | 25.75 |  |  | 25.75
2006-04-03 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 400000
2006-03-31 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 559000
2006-03-30 00:00:00 | 25.75 |  |  | 25.75
2006-03-29 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 410000
2006-03-28 00:00:00 | 25.75 | 26.5 | 24.5 | 25.75 | 106461
2006-03-27 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 22000
2006-03-24 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 34000
2006-03-23 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 11228
2006-03-22 00:00:00 | 25.75 | 27 | 24.5 | 25.75 | 105000
2006-03-21 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 27000
2006-03-20 00:00:00 | 25.75 | 24.6 | 24 | 25.75 | 79014
2006-03-17 00:00:00 | 25.75 | 24.5 | 24.5 | 25.75 | 2000000
2006-03-16 00:00:00 | 25.75 | 26 | 24.6 | 25.75 | 20021
2006-03-15 00:00:00 | 25.75 | 26 | 24.75 | 25.75 | 27867
2006-03-14 00:00:00 | 25.75 | 24.6 | 24.5 | 25.75 | 35000
2006-03-13 00:00:00 | 25.75 | 26 | 24.5 | 25.75 | 332000
2006-03-10 00:00:00 | 25.5 | 24.57 | 24.5 | 25.5 | 225000
2006-03-09 00:00:00 | 25 | 26 | 24 | 25.5 | 1886613
2006-03-08 00:00:00 | 24.5 | 25 | 24.5 | 24.5 | 2115000
2006-03-07 00:00:00 | 24 | 25 | 23 | 24.5 | 725000
2006-03-06 00:00:00 | 24 | 25 | 23.25 | 24 | 32051
2006-03-03 00:00:00 | 24 |  |  | 24
2006-03-02 00:00:00 | 24 |  |  | 24
2006-03-01 00:00:00 | 24 |  |  | 24
2006-02-28 00:00:00 | 24.5 | 26 | 23.25 | 24.5 | 13418
2006-02-27 00:00:00 | 24.5 | 23.25 | 23 | 24.5 | 85000
2006-02-24 00:00:00 | 24.5 |  |  | 24.5
2006-02-23 00:00:00 | 24.5 |  |  | 24.5
2006-02-22 00:00:00 | 24 | 24 | 24 | 24.5 | 10000
2006-02-21 00:00:00 | 23.5 | 24 | 23.1 | 23.5 | 65875
2006-02-20 00:00:00 | 23.5 | 23.5 | 23 | 23.5 | 26000
2006-02-17 00:00:00 | 23.5 | 24 | 23 | 23.5 | 2342000
2006-02-16 00:00:00 | 23.5 | 23 | 23 | 23.5 | 36000
2006-02-15 00:00:00 | 23.5 | 23.1 | 23.1 | 23.5 | 2000
2006-02-14 00:00:00 | 23.5 | 24 | 24 | 23.5 | 10000
2006-02-13 00:00:00 | 23.5 | 23.05 | 23 | 23.5 | 100000
2006-02-10 00:00:00 | 23.5 | 23.95 | 23.05 | 23.5 | 8000
2006-02-09 00:00:00 | 23.5 | 23.05 | 23.05 | 23.5 | 5000
2006-02-08 00:00:00 | 23.5 | 23.5 | 23 | 23.5 | 24484
2006-02-07 00:00:00 | 24.5 | 25.75 | 23 | 24.5 | 818825
2006-02-06 00:00:00 | 24.5 | 25.75 | 24 | 24.5 | 170584
2006-02-03 00:00:00 | 24.5 | 25.4 | 24 | 24.5 | 49000
2006-02-02 00:00:00 | 24.5 | 26 | 23.5 | 24.5 | 45512
2006-02-01 00:00:00 | 25 | 25.75 | 24 | 24.5 | 1090725
2006-01-31 00:00:00 | 25.5 | 26 | 24 | 25 | 504875
2006-01-30 00:00:00 | 22 | 27 | 22.95 | 25.5 | 1941273
2006-01-27 00:00:00 | 18.75 | 23 | 18.5 | 22 | 1055999
2006-01-26 00:00:00 | 18.75 | 18.5 | 18.5 | 18.75 | 250000
2006-01-25 00:00:00 | 19.25 | 19.5 | 19 | 19.25 | 151817
2006-01-24 00:00:00 | 18.75 | 19.5 | 19 | 19.25 | 636276
2006-01-23 00:00:00 | 18 | 19.5 | 18.46 | 18.5 | 910000
2006-01-20 00:00:00 | 18 | 19 | 18 | 18 | 30500
2006-01-19 00:00:00 | 18 | 18.5 | 17.96 | 18 | 44895
2006-01-18 00:00:00 | 19 | 18.5 | 17 | 18 | 370751
2006-01-17 00:00:00 | 19 |  |  | 19
2006-01-16 00:00:00 | 19 | 18.1 | 18 | 19 | 11000
2006-01-13 00:00:00 | 19 | 19.25 | 19.25 | 19 | 20000
2006-01-12 00:00:00 | 19 |  |  | 19
2006-01-11 00:00:00 | 19 | 18 | 18 | 19 | 25000
2006-01-10 00:00:00 | 19 | 19.7 | 18.25 | 19 | 454242
2006-01-09 00:00:00 | 19 | 20 | 19 | 19 | 14323
2006-01-06 00:00:00 | 19 |  |  | 19
2006-01-05 00:00:00 | 19 | 19 | 18 | 19 | 373000
2006-01-04 00:00:00 | 19 | 19 | 18 | 19 | 50000
2006-01-03 00:00:00 | 20 | 21 | 19 | 19.5 | 117000
2005-12-30 00:00:00 | 20 |  |  | 20
2005-12-29 00:00:00 | 20 | 19 | 19 | 20 | 22500
2005-12-28 00:00:00 | 20 | 19 | 19 | 20 | 3434
2005-12-23 00:00:00 | 20 |  |  | 20
2005-12-22 00:00:00 | 20.5 | 21 | 19 | 20 | 80000
2005-12-21 00:00:00 | 20.5 | 20 | 20 | 20.5 | 55102
2005-12-20 00:00:00 | 21 | 21 | 20 | 20.5 | 35000
2005-12-19 00:00:00 | 21 | 20 | 20 | 21 | 131550
2005-12-16 00:00:00 | 21 | 21.3 | 21.3 | 21 | 2000
2005-12-14 00:00:00 | 22 | 21 | 20 | 21 | 25000
2005-12-13 00:00:00 | 22 | 21 | 21 | 22 | 10000
2005-12-12 00:00:00 | 22 | 21 | 21 | 22 | 25000
2005-12-09 00:00:00 | 22 | 23.46 | 20 | 22 | 142192
2005-12-08 00:00:00 | 22.5 | 22 | 21 | 22 | 35000
2005-12-07 00:00:00 | 23 | 22 | 22 | 22.5 | 70000
2005-12-05 00:00:00 | 24 | 23.2 | 22 | 23 | 73000
2005-12-02 00:00:00 | 24 | 24.25 | 24.25 | 24 | 4061
2005-12-01 00:00:00 | 24 | 25 | 22.95 | 24 | 224000
2005-11-30 00:00:00 | 21 | 25 | 22 | 24 | 246961
2005-11-29 00:00:00 | 19.5 | 21.9 | 19.15 | 20.5 | 1215561
2005-11-28 00:00:00 | 19.5 |  |  | 19.5
2005-11-25 00:00:00 | 19.5 |  |  | 19.5
2005-11-24 00:00:00 | 19.5 | 19.5 | 19.5 | 19.5 | 250000
2005-11-23 00:00:00 | 19.5 | 19.75 | 19.6 | 19.5 | 44715
2005-11-22 00:00:00 | 19.5 | 19.5 | 19.5 | 19.5 | 150000
2005-11-21 00:00:00 | 19.5 | 19.5 | 19.5 | 19.5 | 150000
2005-11-18 00:00:00 | 19.5 | 19.5 | 19.5 | 19.5 | 15307
2005-11-17 00:00:00 | 19.5 | 19.5 | 19.5 | 19.5 | 150000
2005-11-16 00:00:00 | 19.5 |  |  | 19.5
2005-11-15 00:00:00 | 19.5 | 19 | 19 | 19.5 | 5000
2005-11-14 00:00:00 | 20 | 20 | 20 | 19.5 | 50000
2005-11-11 00:00:00 | 19 |  |  | 19
2005-11-10 00:00:00 | 18 | 19 | 18 | 19 | 316650
2005-11-09 00:00:00 | 19 |  |  | 19
2005-11-08 00:00:00 | 19 | 18 | 18 | 19 | 15000
2005-11-07 00:00:00 | 19 | 18 | 16.5 | 19 | 100000
2005-11-04 00:00:00 | 19 | 18 | 18 | 19 | 10000
2005-11-03 00:00:00 | 19.5 | 19.5 | 18 | 19 | 319000
2005-11-02 00:00:00 | 20.5 | 20 | 19 | 19.5 | 50000
2005-11-01 00:00:00 | 20.5 |  |  | 20.5
2005-10-31 00:00:00 | 20.5 | 21 | 21 | 20.5 | 100000
2005-10-28 00:00:00 | 20.5 | 20.5 | 19 | 20.5 | 61996
2005-10-27 00:00:00 | 20.5 | 20 | 20 | 20.5 | 10000
2005-10-26 00:00:00 | 20.5 | 20.88 | 20 | 20.5 | 45000
2005-10-25 00:00:00 | 21.25 | 20.5 | 20.12 | 20.5 | 42175
2005-10-24 00:00:00 | 21.25 |  |  | 21.25
2005-10-21 00:00:00 | 21.5 | 22 | 20 | 21.25 | 213044
2005-10-20 00:00:00 | 22 | 22 | 21.25 | 22 | 46841
2005-10-19 00:00:00 | 24.5 | 22 | 21.25 | 22 | 309551
2005-10-18 00:00:00 | 24.5 |  |  | 24.5
2005-10-17 00:00:00 | 24.5 | 24 | 24 | 24.5 | 25000
2005-10-14 00:00:00 | 26 | 25.12 | 23 | 25 | 95000
2005-10-13 00:00:00 | 26 | 26.7 | 24 | 26 | 130000
2005-10-12 00:00:00 | 26 |  |  | 26
2005-10-11 00:00:00 | 26 | 25.25 | 25.25 | 26 | 2000
2005-10-10 00:00:00 | 27 | 25 | 25 | 26 | 50000
2005-10-07 00:00:00 | 28 | 28 | 26 | 27 | 112500
2005-10-06 00:00:00 | 28 | 28 | 28 | 28 | 150000
2005-10-05 00:00:00 | 28 | 28.75 | 27.12 | 28 | 17434
2005-10-04 00:00:00 | 28 | 28 | 28 | 28 | 25000
2005-10-03 00:00:00 | 28 | 28 | 27.1 | 28 | 415750
2005-09-30 00:00:00 | 28 | 28.5 | 28.5 | 28 | 35484
2005-09-29 00:00:00 | 28 | 28 | 28 | 28 | 147008
2005-09-28 00:00:00 | 28 | 28.25 | 27.13 | 28 | 34000
2005-09-27 00:00:00 | 28 | 26 | 26 | 28 | 20000
2005-09-26 00:00:00 | 28 | 27.1 | 27.1 | 28 | 7122
2005-09-23 00:00:00 | 29 | 28 | 27 | 28 | 55000
2005-09-22 00:00:00 | 29 | 29 | 29 | 29 | 10000
2005-09-21 00:00:00 | 28.5 |  |  | 29
2005-09-20 00:00:00 | 28.5 | 27 | 27 | 28.5 | 20000
2005-09-19 00:00:00 | 28.5 | 29 | 27.25 | 28.5 | 109396
2005-09-16 00:00:00 | 29 | 30 | 27 | 28.5 | 67531
2005-09-15 00:00:00 | 29.5 | 30 | 28 | 29 | 122616
2005-09-14 00:00:00 | 29.5 | 28.1 | 28 | 29.5 | 50000
2005-09-13 00:00:00 | 29.5 |  |  | 29.5
2005-09-12 00:00:00 | 29.5 | 30.25 | 28.5 | 29.5 | 13090
2005-09-09 00:00:00 | 29.5 | 30.1 | 30.1 | 29.5 | 3507
2005-09-08 00:00:00 | 31 | 30 | 28 | 29.5 | 34906
2005-09-07 00:00:00 | 31 | 31.5 | 30.1 | 31 | 16215
2005-09-06 00:00:00 | 31 | 30 | 30 | 31 | 5513
2005-09-05 00:00:00 | 31 | 30 | 30 | 31 | 500
2005-09-02 00:00:00 | 31 | 31.9 | 31 | 31 | 91000
2005-09-01 00:00:00 | 30 |  |  | 30
2005-08-31 00:00:00 | 30.5 | 30 | 30 | 30 | 20000
2005-08-30 00:00:00 | 31 | 31.5 | 30 | 30.5 | 53382
2005-08-29 00:00:00 | 32 | 31.5 | 30 | 31 | 85000
2005-08-25 00:00:00 | 32 | 31 | 31 | 32 | 20000
2005-08-24 00:00:00 | 33.5 | 33 | 31 | 32 | 200500
2005-08-23 00:00:00 | 32 | 34 | 31.3 | 33.5 | 263500
2005-08-22 00:00:00 | 31 | 32 | 30.5 | 31 | 142200
2005-08-19 00:00:00 | 26 | 30.9 | 25 | 32 | 584176
2005-08-18 00:00:00 | 26 | 26.33 | 25.5 | 26 | 237688
2005-08-17 00:00:00 | 26 | 25 | 25 | 26 | 25000
2005-08-16 00:00:00 | 26 | 26 | 26 | 26 | 20000
2005-08-15 00:00:00 | 26 | 26.8 | 25 | 26 | 60000
2005-08-12 00:00:00 | 26 | 25.1 | 25.1 | 26 | 25000
2005-08-11 00:00:00 | 25.5 | 27 | 24.5 | 26 | 217310
2005-08-10 00:00:00 | 25.5 | 27 | 26.75 | 25.5 | 40000
2005-08-09 00:00:00 | 25.5 | 26.8 | 26.7 | 25.5 | 13473
2005-08-08 00:00:00 | 25.5 |  |  | 25.5
2005-08-05 00:00:00 | 25 | 27 | 24 | 25.5 | 416550
2005-08-04 00:00:00 | 25 |  |  | 25
2005-08-03 00:00:00 | 25.25 | 25 | 24.1 | 25 | 65000
2005-08-02 00:00:00 | 25.25 | 26 | 26 | 25.25 | 50000
2005-08-01 00:00:00 | 25.25 | 24.1 | 24.1 | 25.25 | 5000
2005-07-29 00:00:00 | 23.5 | 26.5 | 23.25 | 25.25 | 805000
2005-07-28 00:00:00 | 23 | 24 | 24 | 23.5 | 250000
2005-07-27 00:00:00 | 24 | 23 | 22 | 23 | 70000
2005-07-26 00:00:00 | 24.25 | 24.62 | 23.5 | 24.25 | 54000
2005-07-25 00:00:00 | 24.5 | 24.5 | 24.5 | 24.25 | 12000
2005-07-22 00:00:00 | 26.25 | 25 | 23.5 | 24.5 | 126100
2005-07-21 00:00:00 | 26.25 | 27.5 | 27.25 | 26.25 | 5065
2005-07-20 00:00:00 | 22 | 27 | 22.9 | 26.25 | 691600
2005-07-19 00:00:00 | 21.75 | 22.25 | 22.25 | 21.75 | 100000
2005-07-18 00:00:00 | 21 | 21 | 20.5 | 21.25 | 1780000
2005-07-15 00:00:00 | 20.75 | 21.25 | 21.2 | 21 | 115000
2005-07-14 00:00:00 | 20.75 |  |  | 20.75
2005-07-13 00:00:00 | 20.75 | 20 | 20 | 20.75 | 500000
2005-07-12 00:00:00 | 20.75 | 20 | 20 | 20.75 | 3140000
2005-07-11 00:00:00 | 20.5 | 20 | 19.5 | 20.75 | 3056334
2005-07-08 00:00:00 | 20.5 |  |  | 20.5
2005-07-07 00:00:00 | 21.5 | 20.7 | 20.7 | 20.25 | 24154
2005-07-06 00:00:00 | 22.25 | 21.5 | 21 | 21.5 | 177883
2005-07-05 00:00:00 | 22.25 | 22 | 21.7 | 22.25 | 38636
2005-07-04 00:00:00 | 22.25 | 21.5 | 21.5 | 22.25 | 80000
2005-07-01 00:00:00 | 22.25 | 22.75 | 21.5 | 22.25 | 993500
2005-06-30 00:00:00 | 22 |  |  | 22.25
2005-06-29 00:00:00 | 22 | 22.5 | 22.5 | 22 | 20000
2005-06-28 00:00:00 | 22 | 21.5 | 21.5 | 22 | 23400
2005-06-27 00:00:00 | 22 | 22 | 21.25 | 22 | 50008
2005-06-24 00:00:00 | 22 | 23 | 21 | 22 | 90000
2005-06-23 00:00:00 | 22 | 22.5 | 21 | 22 | 33242
2005-06-22 00:00:00 | 22 |  |  | 22
2005-06-21 00:00:00 | 22 |  |  | 22
2005-06-20 00:00:00 | 22 | 22.75 | 20 | 22 | 68333
2005-06-17 00:00:00 | 22 | 22.5 | 21 | 22 | 346000
2005-06-16 00:00:00 | 22 | 21.5 | 21 | 22 | 158756
2005-06-15 00:00:00 | 22 | 22 | 20 | 22 | 150000
2005-06-14 00:00:00 | 23.5 | 23 | 21 | 22 | 100000
2005-06-13 00:00:00 | 24.25 | 23 | 23 | 24.25 | 50000
2005-06-10 00:00:00 | 24.5 | 23.5 | 23.5 | 24.25 | 35000
2005-06-09 00:00:00 | 25.5 | 25 | 24 | 24.25 | 32000
2005-06-08 00:00:00 | 25.75 | 25.1 | 25 | 25.5 | 15000
2005-06-07 00:00:00 | 25.75 |  |  | 25.75
2005-06-06 00:00:00 | 26 | 27 | 25 | 25.75 | 131200
2005-06-03 00:00:00 | 24.5 | 26.5 | 24.5 | 25.5 | 97500
2005-06-02 00:00:00 | 23.75 | 24 | 24 | 24.25 | 530000
2005-06-01 00:00:00 | 23.5 | 24 | 23.5 | 23.5 | 924122
2005-05-31 00:00:00 | 23.25 | 24 | 23.5 | 23.25 | 56670
2005-05-30 00:00:00 | 23.5 | 24 | 22 | 22.75 | 267300
2005-05-26 00:00:00 | 25 | 25 | 18 | 25 | 815867
2005-05-25 00:00:00 | 26.5 | 28 | 25 | 26.5 | 237500
2005-05-24 00:00:00 | 29 | 28 | 25 | 26.5 | 248642
2005-05-23 00:00:00 | 29 | 29.75 | 29 | 29 | 0
2005-05-20 00:00:00 | 29 | 28 | 28 | 29 | 25000
2005-05-19 00:00:00 | 29 | 28 | 28 | 29 | 60000
2005-05-18 00:00:00 | 28.5 | 29 | 28 | 29 | 284500
2005-05-17 00:00:00 | 31.5 | 30 | 28 | 28.5 | 582500
2005-05-16 00:00:00 | 31.5 |  |  | 31.5
2005-05-13 00:00:00 | 31.5 | 32.75 | 32 | 31.5 | 19000
2005-05-12 00:00:00 | 31.5 | 33 | 30 | 31.5 | 317000
2005-05-11 00:00:00 | 32 | 32 | 31 | 31.5 | 100500
2005-05-10 00:00:00 | 32 | 31 | 31 | 32 | 15000
2005-05-09 00:00:00 | 32 | 31.2 | 31.2 | 32 | 7500
2005-05-06 00:00:00 | 33 | 32 | 32 | 32 | 10000
2005-05-05 00:00:00 | 33 | 33.5 | 31 | 33 | 566094
2005-05-04 00:00:00 | 33.5 | 33.5 | 33 | 33.5 | 6095152
2005-05-03 00:00:00 | 33 | 34 | 32.5 | 33.5 | 825000
2005-05-02 00:00:00 | 32.5 | 34 | 33 | 33 | 69550
2005-04-28 00:00:00 | 35.5 | 35 | 33 | 33 | 110000
2005-04-27 00:00:00 | 35.5 | 35.5 | 35.2 | 35.5 | 90523
2005-04-26 00:00:00 | 37.5 | 38 | 35 | 35.5 | 1070063
2005-04-25 00:00:00 | 35 | 38 | 34.25 | 36.5 | 1442580
2005-04-22 00:00:00 | 32.25 | 35 | 31.87 | 34.25 | 3200988
2005-04-21 00:00:00 | 32.25 | 31.75 | 31.5 | 32.25 | 220000
2005-04-20 00:00:00 | 32.25 | 33.25 | 31.5 | 32.25 | 143759
2005-04-19 00:00:00 | 32.25 | 32.5 | 31.5 | 32.25 | 130500
2005-04-18 00:00:00 | 33.75 | 33.16 | 31.5 | 32.25 | 854512
2005-04-15 00:00:00 | 33.75 | 34.5 | 33 | 33.75 | 37040
2005-04-14 00:00:00 | 33.5 | 34.5 | 31 | 33.75 | 1393500
2005-04-13 00:00:00 | 33.75 | 34 | 30 | 33.75 | 1423500
2005-04-11 00:00:00 | 35 | 36 | 33 | 34.25 | 113247
2005-04-08 00:00:00 | 34.75 | 36 | 34 | 35 | 735801
2005-04-07 00:00:00 | 32 | 33 | 30.06 | 34.75 | 4625326
2005-04-06 00:00:00 | 32 | 33 | 30.5 | 32 | 72450
2005-04-05 00:00:00 | 31.5 | 32.7 | 29 | 32 | 942954
2005-04-04 00:00:00 | 35 | 36 | 31 | 33 | 209858
2005-04-01 00:00:00 | 35 | 35.4 | 34 | 35 | 511191
2005-03-29 00:00:00 | 37.5 | 38.87 | 35 | 37 | 464500
2005-03-28 00:00:00 | 39 | 39 | 36.1 | 37.5 | 600751
2005-03-23 00:00:00 | 39 | 38 | 36 | 39 | 165000
2005-03-22 00:00:00 | 38.5 | 40 | 36 | 39 | 1675959
2005-03-21 00:00:00 | 40 | 41 | 38 | 39 | 161161
2005-03-18 00:00:00 | 40.25 | 41 | 39 | 40 | 333032
2005-03-16 00:00:00 | 42 | 41 | 39 | 39.5 | 246215
2005-03-15 00:00:00 | 42.5 | 43.5 | 41 | 42 | 107500
2005-03-14 00:00:00 | 43 | 45 | 41 | 42.5 | 196439
2005-03-11 00:00:00 | 37 | 44 | 38 | 43 | 709990
2005-03-10 00:00:00 | 40.5 | 40 | 36 | 37 | 1488992
2005-03-09 00:00:00 | 39 | 42 | 38.3 | 41 | 2241211
2005-03-08 00:00:00 | 34.75 | 39.5 | 33 | 38.75 | 7154061
2005-03-07 00:00:00 | 31.75 | 35.5 | 30 | 34.5 | 13908975
2005-03-04 00:00:00 | 26 | 34 | 26 | 31.75 | 2479609
2005-03-03 00:00:00 | 24 | 27 | 24.5 | 26 | 493455
2005-03-02 00:00:00 | 23.5 | 23.52 | 23.25 | 24 | 115000
2005-03-01 00:00:00 | 23.5 | 23.25 | 23 | 23.5 | 405914
2005-02-28 00:00:00 | 25 | 24.25 | 23 | 23.75 | 260000
2005-02-25 00:00:00 | 25 | 25.5 | 25.5 | 25 | 24000
2005-02-24 00:00:00 | 25.5 | 24.12 | 24 | 25 | 46175
2005-02-23 00:00:00 | 25.5 | 25 | 24 | 25.5 | 1579333
2005-02-22 00:00:00 | 25.5 | 24 | 24 | 25.5 | 27000
2005-02-21 00:00:00 | 25.5 | 27 | 24.12 | 25.5 | 118500
2005-02-18 00:00:00 | 25.5 | 26 | 24.12 | 25.5 | 130000
2005-02-16 00:00:00 | 25.5 | 25 | 24 | 25.5 | 6506722
2005-02-15 00:00:00 | 25.5 | 24 | 24 | 25.5 | 9896
2005-02-11 00:00:00 | 25 | 27 | 25.25 | 25.5 | 21215
2005-02-10 00:00:00 | 25 | 26 | 26 | 25 | 11400
2005-02-09 00:00:00 | 22.5 | 25 | 21 | 24.5 | 803280
2005-02-08 00:00:00 | 22.5 | 24 | 24 | 22.5 | 21000
2005-02-07 00:00:00 | 22.5 | 21 | 21 | 22.5 | 50000
2005-02-04 00:00:00 | 21.5 | 24 | 21.5 | 22.5 | 165071
2005-02-03 00:00:00 | 20 | 22 | 20.5 | 21 | 230000
2005-02-02 00:00:00 | 20 | 21 | 19 | 20 | 53301
2005-02-01 00:00:00 | 20 | 21 | 19 | 20 | 41898
2005-01-31 00:00:00 | 19.5 | 21 | 16.75 | 19.5 | 409237
2005-01-28 00:00:00 | 19.5 | 18 | 17 | 19.5 | 137263
2005-01-27 00:00:00 | 19.5 | 18 | 18 | 19.5 | 2000
2005-01-26 00:00:00 | 19.75 | 20 | 18 | 19.5 | 1904151
2005-01-25 00:00:00 | 20.5 | 21 | 19 | 19.75 | 47500
2005-01-24 00:00:00 | 20.5 | 21 | 20 | 20.5 | 50000
2005-01-21 00:00:00 | 20.5 | 19.5 | 19.5 | 20.5 | 5672
2005-01-20 00:00:00 | 20.25 | 21.5 | 21.5 | 20.5 | 27000
2005-01-19 00:00:00 | 20.5 | 21.28 | 21.28 | 20.25 | 9256
2005-01-18 00:00:00 | 20.75 | 22 | 19 | 20.5 | 85000
2005-01-17 00:00:00 | 21.25 | 20 | 20 | 21 | 25000
2005-01-14 00:00:00 | 21.5 | 20 | 20 | 21.25 | 11587
2005-01-13 00:00:00 | 21.5 | 20 | 20 | 21.5 | 10000
2005-01-12 00:00:00 | 21.5 |  |  | 21.5
2005-01-11 00:00:00 | 21.5 |  |  | 21.5
2005-01-10 00:00:00 | 21.5 |  |  | 21.5
2005-01-07 00:00:00 | 21.5 |  |  | 21.5
2005-01-06 00:00:00 | 21.5 | 20 | 20 | 21.5 | 14000
2005-01-05 00:00:00 | 21.5 |  |  | 21.5
2005-01-04 00:00:00 | 21.5 | 23 | 22.5 | 21.5 | 37000
2005-01-03 00:00:00 | 21.5 |  |  | 21.5
2004-12-30 00:00:00 | 21.5 | 20.5 | 20.5 | 21.5 | 10000
2004-12-29 00:00:00 | 21.5 |  |  | 21.5
2004-12-28 00:00:00 | 21.5 |  |  | 21.5
2004-12-23 00:00:00 | 21.5 |  |  | 21.5
2004-12-22 00:00:00 | 21.5 |  |  | 21.5
2004-12-21 00:00:00 | 21.5 |  |  | 21.5
2004-12-20 00:00:00 | 21.5 |  |  | 21.5
2004-12-17 00:00:00 | 21.5 |  |  | 21.5
2004-12-16 00:00:00 | 21.5 | 22 | 22 | 21.5 | 12000
2004-12-15 00:00:00 | 21.5 |  |  | 21.5
2004-12-14 00:00:00 | 21.5 | 23 | 22.75 | 21.5 | 40000
2004-12-13 00:00:00 | 22 | 21 | 19 | 21.5 | 54000
2004-12-10 00:00:00 | 22 |  |  | 22
2004-12-09 00:00:00 | 22 | 22.25 | 21 | 22 | 77000
2004-12-08 00:00:00 | 22 | 21 | 21 | 22 | 10000
2004-12-07 00:00:00 | 21.5 | 22.75 | 21.5 | 22 | 165000
2004-12-06 00:00:00 | 21.5 | 20 | 20 | 21.5 | 50000
2004-12-03 00:00:00 | 21.5 | 22.25 | 20 | 21.5 | 275000
2004-12-02 00:00:00 | 21.5 | 23 | 20.5 | 21.5 | 889587
2004-12-01 00:00:00 | 21.5 | 23 | 20 | 21.5 | 242500
2004-11-30 00:00:00 | 19.75 |  |  | 19.75
2004-11-29 00:00:00 | 19.75 |  |  | 19.75
2004-11-26 00:00:00 | 19.75 |  |  | 19.75
2004-11-25 00:00:00 | 19.75 | 21 | 21 | 19.75 | 55000
2004-11-24 00:00:00 | 19.25 | 21 | 19 | 19.75 | 130000
2004-11-23 00:00:00 | 19.25 |  |  | 19.25
2004-11-22 00:00:00 | 19.25 |  |  | 19.25
2004-11-19 00:00:00 | 19.25 | 19.5 | 19.5 | 19.25 | 10000
2004-11-18 00:00:00 | 19.25 | 19.5 | 19.5 | 19.25 | 30000
2004-11-17 00:00:00 | 19.25 |  |  | 19.25
2004-11-16 00:00:00 | 19.25 |  |  | 19.25
2004-11-15 00:00:00 | 19.25 |  |  | 19.25
2004-11-12 00:00:00 | 19.25 |  |  | 19.25
2004-11-11 00:00:00 | 19.25 | 20 | 19 | 19.25 | 39820
2004-11-10 00:00:00 | 19.25 | 19 | 19 | 19.25 | 100000
2004-11-09 00:00:00 | 18.5 | 19 | 19 | 19.25 | 65000
2004-11-08 00:00:00 | 18.5 |  |  | 18.5
2004-11-05 00:00:00 | 18.5 | 18.5 | 18.5 | 18.5 | 125000
2004-11-04 00:00:00 | 18.5 | 20 | 20 | 18.5 | 6125
2004-11-03 00:00:00 | 17.5 | 19 | 19 | 18.5 | 20000
2004-11-02 00:00:00 | 17.5 | 16 | 16 | 17.5 | 5000
2004-11-01 00:00:00 | 17.5 |  |  | 17.5
2004-10-28 00:00:00 | 17.5 | 19 | 19 | 17.5 | 62000
2004-10-27 00:00:00 | 16 | 18 | 16 | 17.5 | 64656
2004-10-26 00:00:00 | 16 |  |  | 16
2004-10-25 00:00:00 | 16 |  |  | 16
2004-10-22 00:00:00 | 16 |  |  | 16
2004-10-21 00:00:00 | 16 | 17 | 15 | 16 | 600000
2004-10-20 00:00:00 | 16 |  |  | 16
2004-10-19 00:00:00 | 16 |  |  | 16
2004-10-18 00:00:00 | 16 |  |  | 16
2004-10-15 00:00:00 | 16 |  |  | 16
2004-10-14 00:00:00 | 16 |  |  | 16
2004-10-13 00:00:00 | 16 |  |  | 16
2004-10-12 00:00:00 | 16 | 15 | 15 | 16 | 5555
2004-10-11 00:00:00 | 16 |  |  | 16
2004-10-08 00:00:00 | 16 |  |  | 16
2004-10-07 00:00:00 | 16 | 16 | 16 | 16 | 100000
2004-10-06 00:00:00 | 15.5 | 17 | 16 | 16 | 63477
2004-10-05 00:00:00 | 16 |  |  | 16
2004-10-04 00:00:00 | 16 |  |  | 16
2004-10-01 00:00:00 | 16 | 17 | 16 | 16 | 22500
2004-09-30 00:00:00 | 16 |  |  | 16
2004-09-29 00:00:00 | 16 | 17 | 17 | 16 | 397
2004-09-28 00:00:00 | 16 |  |  | 16
2004-09-27 00:00:00 | 16 | 14 | 14 | 16 | 30000
2004-09-24 00:00:00 | 16 | 16 | 15 | 16 | 43756
2004-09-23 00:00:00 | 16 | 15 | 15 | 16 | 20000
2004-09-22 00:00:00 | 16 | 15 | 15 | 16 | 20000
2004-09-21 00:00:00 | 16 | 17 | 15 | 16 | 21691
2004-09-20 00:00:00 | 16 | 15 | 15 | 16 | 20000
2004-09-17 00:00:00 | 16 |  |  | 16
2004-09-16 00:00:00 | 16 | 15 | 15 | 16 | 10000
2004-09-15 00:00:00 | 16 | 15 | 15 | 16 | 10000
2004-09-14 00:00:00 | 16 | 15 | 15 | 16 | 20000
2004-09-13 00:00:00 | 15.5 | 17 | 17 | 16 | 3000
2004-09-10 00:00:00 | 16 | 17 | 17 | 16 | 3529
2004-09-09 00:00:00 | 16 |  |  | 16
2004-09-08 00:00:00 | 16 |  |  | 16
2004-09-07 00:00:00 | 16.5 | 18 | 15 | 16.5 | 30555
2004-09-06 00:00:00 | 16.5 | 18 | 18 | 16.5 | 5389
2004-09-02 00:00:00 | 16.5 | 18 | 15 | 16.5 | 302172