Spreadsheet: 429018f0-2a01-4528-9b88-6bfdb5ee9ddc
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-04-23 00:00:00 | 2.37 | 2.49 | 2.11 | 2.12 | 1677658
2014-04-22 00:00:00 | 2.37 | 2.5 | 2.28 | 2.37 | 2173694
2014-04-17 00:00:00 | 2.37 | 2.5 | 2.32 | 2.37 | 2390447
2014-04-16 00:00:00 | 2.37 | 2.49 | 2.24 | 2.37 | 818152
2014-04-15 00:00:00 | 2.62 | 2.74 | 2.32 | 2.37 | 1460184
2014-04-14 00:00:00 | 2.37 | 2.5 | 2.44 | 2.62 | 775833
2014-04-11 00:00:00 | 2.37 | 2.43 | 2 | 2.37 | 721739
2014-04-10 00:00:00 | 2.37 | 2.45 | 2.26 | 2.37 | 432426
2014-04-09 00:00:00 | 2.37 | 2.43 | 2.3 | 2.37 | 601491
2014-04-08 00:00:00 | 2.37 | 2.49 | 2.17 | 2.37 | 1378411
2014-04-07 00:00:00 | 2.25 | 2.69 | 2.25 | 2.37 | 5570449
2014-04-04 00:00:00 | 2.37 | 2.3 | 2.1 | 2.25 | 1648451
2014-04-03 00:00:00 | 2.37 | 2.34 | 2.02 | 2.37 | 1772322
2014-04-02 00:00:00 | 2.37 | 2.5 | 2.25 | 2.37 | 658000
2014-04-01 00:00:00 | 2.5 | 2.5 | 2.1 | 2.37 | 1954804
2014-03-31 00:00:00 | 3.12 | 3.06 | 2.37 | 2.5 | 3314096
2014-03-28 00:00:00 | 3.37 | 3.38 | 3.01 | 3.12 | 485864
2014-03-27 00:00:00 | 3.37 | 3.38 | 3.15 | 3.37 | 232473
2014-03-26 00:00:00 | 3.5 | 3.4 | 3.18 | 3.37 | 609361
2014-03-25 00:00:00 | 3.37 | 3.5 | 3.25 | 3.5 | 688196
2014-03-24 00:00:00 | 3.62 | 3.6 | 3.26 | 3.37 | 169422
2014-03-21 00:00:00 | 3.75 | 3.75 | 3.5 | 3.62 | 671829
2014-03-20 00:00:00 | 3.75 | 3.61 | 3.58 | 3.75 | 176379
2014-03-19 00:00:00 | 3.75 | 3.86 | 3.6 | 3.75 | 95240
2014-03-18 00:00:00 | 3.87 | 3.86 | 3.5 | 3.75 | 418504
2014-03-17 00:00:00 | 3.87 | 4.05 | 3.75 | 3.87 | 645779
2014-03-14 00:00:00 | 4 | 3.92 | 3.77 | 3.87 | 94988
2014-03-13 00:00:00 | 4.12 | 4.07 | 3.75 | 4 | 612114
2014-03-12 00:00:00 | 4.12 | 4.14 | 4 | 4.12 | 450000
2014-03-11 00:00:00 | 4.12 | 4.06 | 3.82 | 4.12 | 1238609
2014-03-10 00:00:00 | 4.12 | 4.18 | 4 | 4.12 | 511189
2014-03-07 00:00:00 | 4.12 | 4.14 | 4 | 4.12 | 248626
2014-03-06 00:00:00 | 4.12 | 4.18 | 4 | 4.12 | 400544
2014-03-05 00:00:00 | 3.87 | 4.1 | 3.9 | 4.12 | 509380
2014-03-04 00:00:00 | 4.12 | 4.16 | 3.96 | 3.87 | 802377
2014-03-03 00:00:00 | 4.12 | 4.2 | 4 | 4.12 | 391420
2014-02-28 00:00:00 | 4.12 | 4.25 | 4 | 4.12 | 155099
2014-02-27 00:00:00 | 4.25 | 4.3 | 4 | 4.12 | 99071
2014-02-26 00:00:00 | 4.12 | 4.4 | 4.1 | 4.25 | 244735
2014-02-25 00:00:00 | 4.5 | 4.37 | 4 | 4.12 | 716373
2014-02-24 00:00:00 | 4.75 | 4.85 | 4.25 | 4.62 | 1313761
2014-02-21 00:00:00 | 4.75 | 4.95 | 4.55 | 4.75 | 183893
2014-02-20 00:00:00 | 4.87 | 4.75 | 4.55 | 4.75 | 141230
2014-02-19 00:00:00 | 4.62 | 5 | 4.6 | 4.87 | 472422
2014-02-18 00:00:00 | 4.87 | 4.82 | 4.34 | 4.62 | 495170
2014-02-17 00:00:00 | 5 | 5.1 | 4.75 | 4.87 | 947597
2014-02-14 00:00:00 | 4.37 | 5.25 | 4.48 | 5 | 2946079
2014-02-13 00:00:00 | 4.62 | 4.56 | 4.25 | 4.37 | 858813
2014-02-12 00:00:00 | 4.75 | 5 | 4.5 | 4.62 | 435245
2014-02-11 00:00:00 | 5.12 | 5.17 | 4.7 | 4.75 | 633537
2014-02-10 00:00:00 | 4.87 | 5.23 | 4.85 | 5.12 | 3558254
2014-02-07 00:00:00 | 4.75 | 5.22 | 4.71 | 4.87 | 3206726
2014-02-06 00:00:00 | 4.75 | 5.25 | 4.5 | 4.75 | 1579902
2014-02-05 00:00:00 | 4.25 | 4.94 | 4.27 | 4.75 | 925863
2014-02-04 00:00:00 | 4.37 | 4.46 | 4.25 | 4.25 | 180538
2014-02-03 00:00:00 | 4.5 | 4.5 | 4.24 | 4.37 | 203489
2014-01-31 00:00:00 | 4.62 | 4.75 | 4.25 | 4.5 | 1070519
2014-01-30 00:00:00 | 4.25 | 4.75 | 4.3 | 4.62 | 532283
2014-01-29 00:00:00 | 3.87 | 4.5 | 4 | 4.25 | 977617
2014-01-28 00:00:00 | 4 | 4.12 | 3.9 | 3.87 | 499628
2014-01-27 00:00:00 | 4.12 | 4.14 | 3.87 | 4 | 573164
2014-01-24 00:00:00 | 4.12 | 4.1 | 4.1 | 4.12 | 79258
2014-01-23 00:00:00 | 4.12 | 4.3 | 4 | 4.12 | 1347383
2014-01-22 00:00:00 | 4.12 | 4.2 | 4.07 | 4.12 | 662033
2014-01-21 00:00:00 | 4.12 | 4.35 | 4 | 4.12 | 1353832
2014-01-20 00:00:00 | 4.37 | 4.44 | 4 | 4.12 | 1032693
2014-01-17 00:00:00 | 4.5 | 4.56 | 4.11 | 4.25 | 835275
2014-01-16 00:00:00 | 4.37 | 4.62 | 4.3 | 4.5 | 295736
2014-01-15 00:00:00 | 4.12 | 4.37 | 4.09 | 4.37 | 1072404
2014-01-14 00:00:00 | 4.87 | 4.9 | 4.07 | 4.12 | 1503980
2014-01-13 00:00:00 | 4.5 | 4.6 | 4.6 | 4.5 | 56541
2014-01-10 00:00:00 | 4.37 | 4.6 | 4.25 | 4.5 | 350000
2014-01-09 00:00:00 | 4.5 | 4.4 | 4.25 | 4.37 | 245140
2014-01-08 00:00:00 | 4.75 | 4.65 | 4.25 | 4.5 | 368003
2014-01-07 00:00:00 | 4.87 | 5 | 4.5 | 4.75 | 557665
2014-01-06 00:00:00 | 5.12 | 5.37 | 4.77 | 4.87 | 920048
2014-01-03 00:00:00 | 4.87 | 5.15 | 4.5 | 5.12 | 721071
2014-01-02 00:00:00 | 4.25 | 5.1 | 4.35 | 4.87 | 1259004
2013-12-31 00:00:00 | 4.12 | 4.4 | 4 | 4.25 | 631665
2013-12-30 00:00:00 | 4.12 | 4.22 | 3.95 | 4.12 | 623122
2013-12-27 00:00:00 | 4.25 | 4.2 | 3.85 | 4.12 | 1009432
2013-12-24 00:00:00 | 4.25 | 4.17 | 4 | 4.25 | 490241
2013-12-23 00:00:00 | 4.25 | 4.2 | 4 | 4.25 | 835425
2013-12-20 00:00:00 | 4.12 | 4.35 | 4 | 4.25 | 552216
2013-12-19 00:00:00 | 4.37 | 4.43 | 4.01 | 4.12 | 996773
2013-12-18 00:00:00 | 4.25 | 4.4 | 4.25 | 4.25 | 58888
2013-12-17 00:00:00 | 4.5 | 4.49 | 4.25 | 4.25 | 409690
2013-12-16 00:00:00 | 4.25 | 4.35 | 4.12 | 4.5 | 216320
2013-12-13 00:00:00 | 4.75 | 4.5 | 4.25 | 4.25 | 410907
2013-12-12 00:00:00 | 4.5 | 4.45 | 4.35 | 4.37 | 121589
2013-12-11 00:00:00 | 4.62 | 4.62 | 4.28 | 4.5 | 304721
2013-12-10 00:00:00 | 4.62 | 4.69 | 4.33 | 4.62 | 966380
2013-12-09 00:00:00 | 4.75 | 4.75 | 4.5 | 4.62 | 362346
2013-12-06 00:00:00 | 4.87 | 4.85 | 4.5 | 4.75 | 326261
2013-12-05 00:00:00 | 5 | 4.92 | 4.5 | 4.87 | 686928
2013-12-04 00:00:00 | 5 | 5.2 | 4.75 | 5 | 791025
2013-12-03 00:00:00 | 4.87 | 4.9 | 4.61 | 4.75 | 296919
2013-12-02 00:00:00 | 5 | 5.15 | 4.75 | 4.87 | 1024332
2013-11-29 00:00:00 | 5.12 | 5.25 | 4.87 | 5 | 822787
2013-11-28 00:00:00 | 5 | 5.37 | 4.66 | 5.12 | 1125000
2013-11-27 00:00:00 | 4.75 | 4.9 | 4.65 | 5 | 540112
2013-11-26 00:00:00 | 5.12 | 5.1 | 4.63 | 4.75 | 596550
2013-11-25 00:00:00 | 4.62 | 5.23 | 4.57 | 5.12 | 1193084
2013-11-22 00:00:00 | 4.37 | 4.75 | 4.37 | 4.62 | 924689
2013-11-21 00:00:00 | 4.62 | 4.37 | 4.3 | 4.37 | 234201
2013-11-20 00:00:00 | 4.5 | 4.8 | 4.25 | 4.62 | 821048
2013-11-19 00:00:00 | 5 | 4.82 | 4.3 | 4.5 | 1624145
2013-11-18 00:00:00 | 4.5 | 4.86 | 4.25 | 4.75 | 1288822
2013-11-15 00:00:00 | 4.5 | 4.64 | 4.35 | 4.5 | 858752
2013-11-14 00:00:00 | 4.5 | 4.6 | 4.39 | 4.5 | 241677
2013-11-13 00:00:00 | 4.75 | 4.64 | 4.3 | 4.5 | 564665
2013-11-12 00:00:00 | 4.75 | 5 | 4.5 | 4.75 | 566799
2013-11-11 00:00:00 | 4.75 | 4.87 | 4.5 | 4.75 | 584000
2013-11-08 00:00:00 | 4.5 | 4.88 | 4.33 | 4.75 | 1190044
2013-11-07 00:00:00 | 4.5 | 4.65 | 4.06 | 4.5 | 1869638
2013-11-06 00:00:00 | 4.5 | 4.63 | 4.3 | 4.5 | 381876
2013-11-05 00:00:00 | 4.75 | 4.9 | 4.38 | 4.5 | 2531294
2013-11-04 00:00:00 | 4.62 | 4.95 | 4.55 | 4.75 | 1183718
2013-11-01 00:00:00 | 4.87 | 4.85 | 4.5 | 4.62 | 422784
2013-10-31 00:00:00 | 4.87 | 5 | 4.7 | 4.87 | 918755
2013-10-30 00:00:00 | 4.62 | 4.91 | 4.62 | 4.87 | 462816
2013-10-29 00:00:00 | 4.87 | 4.9 | 4.53 | 4.62 | 906148
2013-10-28 00:00:00 | 5.12 | 5.07 | 4.75 | 4.87 | 640150
2013-10-25 00:00:00 | 5 | 5.03 | 4.8 | 5 | 215731
2013-10-24 00:00:00 | 5.25 | 5.16 | 4.95 | 5 | 914318
2013-10-23 00:00:00 | 5.5 | 5.37 | 5.07 | 5.25 | 924514
2013-10-22 00:00:00 | 4.87 | 5.65 | 4.9 | 5.5 | 3603984
2013-10-21 00:00:00 | 5 | 5.25 | 5 | 4.87 | 1053218
2013-10-18 00:00:00 | 5 | 5.1 | 4.8 | 5 | 944263
2013-10-17 00:00:00 | 4.75 | 5.25 | 4.6 | 5 | 1950323
2013-10-16 00:00:00 | 5 | 5.2 | 4.62 | 4.75 | 951930
2013-10-15 00:00:00 | 4.75 | 5.2 | 4.8 | 5 | 1142205
2013-10-14 00:00:00 | 4.75 | 4.9 | 4.6 | 4.75 | 864653
2013-10-11 00:00:00 | 4.62 | 5.13 | 4.65 | 4.75 | 1129087
2013-10-10 00:00:00 | 4.62 | 4.58 | 4.37 | 4.62 | 590613
2013-10-09 00:00:00 | 4.5 | 4.67 | 4.35 | 4.62 | 674409
2013-10-08 00:00:00 | 4.37 | 4.69 | 4.3 | 4.5 | 1243238
2013-10-07 00:00:00 | 4.5 | 4.36 | 4.25 | 4.37 | 200409
2013-10-04 00:00:00 | 4.62 | 4.67 | 4.3 | 4.5 | 1512277
2013-10-03 00:00:00 | 4.75 | 4.85 | 4.5 | 4.62 | 568580
2013-10-02 00:00:00 | 4.87 | 4.89 | 4.5 | 4.75 | 1266796
2013-10-01 00:00:00 | 5 | 5.12 | 4.52 | 4.87 | 1013473
2013-09-30 00:00:00 | 5.12 | 5.19 | 4.5 | 4.87 | 1422367
2013-09-27 00:00:00 | 5.5 | 5.31 | 5 | 5.12 | 661094
2013-09-26 00:00:00 | 5.25 | 5.4 | 5 | 5.5 | 760479
2013-09-25 00:00:00 | 5.5 | 5.5 | 5 | 5.25 | 1178457
2013-09-24 00:00:00 | 5.25 | 5.7 | 5.1 | 5.1 | 4157130
2013-09-23 00:00:00 | 5.12 | 5.44 | 5.1 | 5.25 | 1724261
2013-09-20 00:00:00 | 5.37 | 5.44 | 5.05 | 5.12 | 1779032
2013-09-19 00:00:00 | 5.25 | 8.74 | 5.22 | 5.37 | 4132189
2013-09-18 00:00:00 | 5.12 | 5.35 | 5 | 5.25 | 2004276
2013-09-17 00:00:00 | 5.12 | 5.15 | 5.01 | 5.12 | 1619395
2013-09-16 00:00:00 | 5.5 | 5.37 | 5 | 5.12 | 885319
2013-09-13 00:00:00 | 5.25 | 5.33 | 5 | 5.12 | 1019809
2013-09-12 00:00:00 | 5.25 | 5.49 | 5.09 | 5.25 | 1469420
2013-09-11 00:00:00 | 5 | 5.49 | 5 | 5.25 | 4884453
2013-09-10 00:00:00 | 5.37 | 5.5 | 5.1 | 5.25 | 1247040
2013-09-09 00:00:00 | 6.12 | 6.25 | 5.25 | 5.37 | 2401394
2013-09-06 00:00:00 | 5.75 | 6.7 | 5.5 | 5.62 | 4701216
2013-09-05 00:00:00 | 5.75 | 5.89 | 5.3 | 5.75 | 1939336
2013-09-04 00:00:00 | 5.5 | 5.9 | 5.5 | 5.75 | 2565239
2013-09-03 00:00:00 | 5.25 | 5.99 | 5.1 | 5.5 | 2213383
2013-09-02 00:00:00 | 5.12 | 5.25 | 4.75 | 5.12 | 3411884
2013-08-30 00:00:00 | 5.5 | 5.59 | 4.8 | 5.2 | 3615764
2013-08-29 00:00:00 | 5.87 | 5.71 | 5.35 | 5.5 | 720455
2013-08-28 00:00:00 | 5.75 | 6.39 | 5.7 | 5.87 | 1844760
2013-08-27 00:00:00 | 5 | 6.15 | 4.68 | 5.75 | 3004680
2013-08-23 00:00:00 | 5.12 | 5.5 | 4.75 | 5 | 1612998
2013-08-22 00:00:00 | 4.75 | 5.25 | 4.6 | 5.12 | 1322847
2013-08-21 00:00:00 | 4.62 | 5.25 | 4.5 | 4.75 | 2277617
2013-08-20 00:00:00 | 4.37 | 4.75 | 4.25 | 4.62 | 535108
2013-08-19 00:00:00 | 4.62 | 4.6 | 4.3 | 4.37 | 318594
2013-08-16 00:00:00 | 4.75 | 4.76 | 4.5 | 4.62 | 173318
2013-08-15 00:00:00 | 5 | 4.9 | 4.55 | 4.75 | 452766
2013-08-14 00:00:00 | 4.87 | 5.15 | 4.77 | 5 | 945919
2013-08-13 00:00:00 | 5 | 5.5 | 4.65 | 4.87 | 1505483
2013-08-12 00:00:00 | 4.75 | 5.16 | 4.5 | 4.75 | 531965
2013-08-09 00:00:00 | 4.75 | 4.88 | 4.5 | 4.75 | 132052
2013-08-08 00:00:00 | 4.75 | 4.9 | 4.5 | 4.75 | 811505
2013-08-07 00:00:00 | 4.25 | 5 | 4.44 | 4.75 | 1216357
2013-08-06 00:00:00 | 4.12 | 4.37 | 3.75 | 4.25 | 408023
2013-08-05 00:00:00 | 4.25 | 4.35 | 3.87 | 4.12 | 367772
2013-08-02 00:00:00 | 4.25 | 4.15 | 4 | 4.25 | 344212
2013-08-01 00:00:00 | 4.75 | 4.5 | 4.05 | 4.25 | 682104
2013-07-31 00:00:00 | 5 | 4.95 | 4.5 | 4.75 | 76811
2013-07-30 00:00:00 | 4.5 | 4.5 | 4.3 | 4.37 | 664462
2013-07-29 00:00:00 | 4.62 | 4.59 | 4.25 | 4.5 | 968234
2013-07-26 00:00:00 | 4.62 | 5.2 | 4.5 | 4.62 | 1674254
2013-07-25 00:00:00 | 4.25 | 4.71 | 4.2 | 4.62 | 448026
2013-07-24 00:00:00 | 4.37 | 4.39 | 4.08 | 4.25 | 1120284
2013-07-23 00:00:00 | 4.5 | 4.65 | 4.07 | 4.37 | 1111105
2013-07-22 00:00:00 | 4.75 | 5.4 | 4.4 | 4.5 | 3228790
2013-07-19 00:00:00 | 4.25 | 5.25 | 4.3 | 4.75 | 4947991
2013-07-18 00:00:00 | 3 | 4.54 | 2.85 | 4.25 | 3356027
2013-07-17 00:00:00 | 2.5 | 2.67 | 2.52 | 2.75 | 136446
2013-07-16 00:00:00 | 2.37 | 2.57 | 2.45 | 2.5 | 186350
2013-07-15 00:00:00 | 2.75 | 2.59 | 2.28 | 2.37 | 275408
2013-07-12 00:00:00 | 2.75 | 2.6 | 2.5 | 2.75 | 425000
2013-07-11 00:00:00 | 2.75 | 2.72 | 2.57 | 2.75 | 238000
2013-07-10 00:00:00 | 2.87 | 2.8 | 2.75 | 2.75 | 94653
2013-07-09 00:00:00 | 3 | 2.6 | 2.6 | 2.87 | 50000
2013-07-08 00:00:00 | 2.87 | 2.82 | 2.61 | 3 | 252500
2013-07-05 00:00:00 | 3 | 2.75 | 2.5 | 3 | 75000
2013-07-04 00:00:00 | 3.12 | 3.02 | 2.65 | 3 | 193573
2013-07-03 00:00:00 | 3.25 | 3.1 | 2.9 | 3.12 | 283898
2013-07-02 00:00:00 | 3.5 | 3.4 | 3 | 3.25 | 309297
2013-07-01 00:00:00 | 3.37 | 3.6 | 3.27 | 3.5 | 319724
2013-06-28 00:00:00 | 3.65 | 3.65 | 3.45 | 3.5 | 705126
2013-06-27 00:00:00 | 2.87 | 3.76 | 2.8 | 3.25 | 1674025
2013-06-26 00:00:00 | 3 | 3.1 | 2.78 | 2.87 | 576648
2013-06-25 00:00:00 | 3.12 | 3.1 | 3 | 3 | 57707
2013-06-24 00:00:00 | 3.12 | 3.25 | 3.02 | 3.12 | 595000
2013-06-21 00:00:00 | 3.25 | 3.25 | 3.02 | 3.12 | 961968
2013-06-20 00:00:00 | 3.25 | 3.2 | 3.05 | 3.12 | 121967
2013-06-19 00:00:00 | 3.5 | 3.37 | 3.02 | 3.25 | 219758
2013-06-18 00:00:00 | 3.37 | 3.4 | 3.25 | 3.25 | 179189
2013-06-17 00:00:00 | 3.12 | 3.5 | 3.1 | 3.37 | 791184
2013-06-14 00:00:00 | 3.37 | 3.28 | 3.08 | 3.12 | 419866
2013-06-13 00:00:00 | 3.37 | 3.27 | 3.27 | 3.37 | 0
2013-06-12 00:00:00 | 3.75 | 3.51 | 3.27 | 3.37 | 280860
2013-06-11 00:00:00 | 3.75 | 3.6 | 3.5 | 3.75 | 36702
2013-06-10 00:00:00 | 3.37 | 3.87 | 3.28 | 3.75 | 745724
2013-06-07 00:00:00 | 3.37 | 3.35 | 3.25 | 3.37 | 40000
2013-06-06 00:00:00 | 3.37 | 3.37 | 3.25 | 3.37 | 200200
2013-06-05 00:00:00 | 3.37 | 3.35 | 3.25 | 3.37 | 284044
2013-06-04 00:00:00 | 3.62 | 3.4 | 3.09 | 3.37 | 944979
2013-06-03 00:00:00 | 3.75 | 3.79 | 3.25 | 3.37 | 486851
2013-05-31 00:00:00 | 3.87 | 3.75 | 3.55 | 3.75 | 325500
2013-05-30 00:00:00 | 3.87 | 3.75 | 3.62 | 3.87 | 158204
2013-05-29 00:00:00 | 3.87 | 3.9 | 3.75 | 3.87 | 308145
2013-05-28 00:00:00 | 4.12 | 4.03 | 3.75 | 4.12 | 171654
2013-05-24 00:00:00 | 4.12 | 4.03 | 4 | 4.12 | 597920
2013-05-23 00:00:00 | 4.12 | 4.25 | 4.05 | 4.12 | 1217644
2013-05-22 00:00:00 | 4.12 | 4.05 | 3.9 | 4.12 | 290204
2013-05-21 00:00:00 | 3.87 | 4.23 | 3.88 | 4.12 | 1269688
2013-05-20 00:00:00 | 3.62 | 3.88 | 3.5 | 3.87 | 335401
2013-05-17 00:00:00 | 3.87 | 3.75 | 3.5 | 3.62 | 209934
2013-05-16 00:00:00 | 3.87 | 3.8 | 3.6 | 3.87 | 487572
2013-05-15 00:00:00 | 3.87 | 3.93 | 3.75 | 3.87 | 1009473
2013-05-14 00:00:00 | 4 | 4 | 3.85 | 3.87 | 296513
2013-05-13 00:00:00 | 4 | 4.1 | 3.6 | 4 | 780302
2013-05-10 00:00:00 | 4 | 4.13 | 4 | 4 | 140482
2013-05-09 00:00:00 | 4 | 4.24 | 3.82 | 4 | 601491
2013-05-08 00:00:00 | 4 | 4.24 | 3.8 | 4 | 342054
2013-05-07 00:00:00 | 3.87 | 4.24 | 3.75 | 4 | 1190339
2013-05-03 00:00:00 | 3.87 | 3.99 | 3.75 | 3.87 | 168003
2013-05-02 00:00:00 | 4.12 | 4.24 | 3.75 | 3.87 | 1443566
2013-05-01 00:00:00 | 4.12 | 4.24 | 4 | 4.12 | 270568
2013-04-30 00:00:00 | 4.12 | 4.24 | 4 | 4.12 | 102278
2013-04-29 00:00:00 | 4.12 | 4.24 | 3.72 | 4.12 | 479039
2013-04-26 00:00:00 | 4.25 | 4.49 | 3.75 | 4.12 | 1562237
2013-04-25 00:00:00 | 4.12 | 4.49 | 4 | 4.25 | 3256932
2013-04-24 00:00:00 | 4.75 | 5 | 3.13 | 4.12 | 1034513
2013-04-23 00:00:00 | 4.75 | 5 | 4.55 | 4.75 | 25533
2013-04-22 00:00:00 | 5.25 | 5.5 | 4.75 | 4.75 | 424737
2013-04-19 00:00:00 | 5.25 | 5.5 | 5.16 | 5.25 | 86396
2013-04-18 00:00:00 | 5 | 5.5 | 4.87 | 5.25 | 180351
2013-04-17 00:00:00 | 5 | 5 | 5 | 5 | 4334
2013-04-16 00:00:00 | 5.25 | 5.07 | 5 | 5 | 79522
2013-04-15 00:00:00 | 5.5 | 5.38 | 5.25 | 5.5 | 138298
2013-04-12 00:00:00 | 5.37 | 5.95 | 5.2 | 5.5 | 1053740
2013-04-11 00:00:00 | 5.75 | 5.77 | 5.1 | 5.37 | 707669
2013-04-10 00:00:00 | 5.75 | 6.45 | 5.62 | 5.75 | 720657
2013-04-09 00:00:00 | 6.5 | 6.75 | 5.5 | 5.62 | 880801
2013-04-08 00:00:00 | 6.5 | 7 | 6.25 | 6.5 | 1484598
2013-04-05 00:00:00 | 5.12 | 7.85 | 5.12 | 6.37 | 5028156
2013-04-04 00:00:00 | 3.75 | 5.67 | 3.65 | 5.12 | 1336526
2013-04-03 00:00:00 | 3.62 | 4 | 3.25 | 3.75 | 123665
2013-04-02 00:00:00 | 4.12 | 3.85 | 3 | 3.62 | 713263
2013-03-28 00:00:00 | 4.62 | 4.5 | 3.46 | 4.12 | 242397
2013-03-27 00:00:00 | 4.62 | 4.5 | 4.25 | 4.62 | 355171
2013-03-26 00:00:00 | 4.87 | 4.79 | 4.25 | 4.62 | 248243
2013-03-25 00:00:00 | 5.5 | 5.25 | 4.2 | 4.87 | 140629
2013-03-22 00:00:00 | 0.35 | 0.35 | 0.35 | 0.35 | 2438472
2013-03-21 00:00:00 | 0.38 | 0.36 | 0.34 | 0.35 | 1678308
2013-03-20 00:00:00 | 0.38 | 0.37 | 0.35 | 0.38 | 1723851
2013-03-19 00:00:00 | 0.37 | 0.38 | 0.36 | 0.38 | 2199408
2013-03-18 00:00:00 | 0.41 | 0.4 | 0.35 | 0.37 | 7220137
2013-03-15 00:00:00 | 0.41 | 0.41 | 0.41 | 0.41 | 66404
2013-03-14 00:00:00 | 0.42 | 0.41 | 0.41 | 0.41 | 550000
2013-03-13 00:00:00 | 0.42 | 0.41 | 0.39 | 0.42 | 2253417
2013-03-12 00:00:00 | 0.43 | 0.43 | 0.4 | 0.42 | 2377950
2013-03-11 00:00:00 | 0.45 | 0.46 | 0.4 | 0.43 | 13676314
2013-03-08 00:00:00 | 0.38 | 0.44 | 0.38 | 0.43 | 11811606
2013-03-07 00:00:00 | 0.43 | 0.43 | 0.36 | 0.38 | 9404671
2013-03-06 00:00:00 | 0.5 | 0.51 | 0.4 | 0.44 | 26040596
2013-03-05 00:00:00 | 0.63 | 0.62 | 0.5 | 0.5 | 14117020
2013-03-04 00:00:00 | 0.64 | 0.63 | 0.62 | 0.63 | 840000
2013-03-01 00:00:00 | 0.65 | 0.64 | 0.62 | 0.64 | 3214245
2013-02-28 00:00:00 | 0.68 | 0.67 | 0.62 | 0.65 | 2866406
2013-02-27 00:00:00 | 0.63 | 0.68 | 0.62 | 0.68 | 3738554
2013-02-26 00:00:00 | 0.66 | 0.65 | 0.62 | 0.63 | 1883227
2013-02-25 00:00:00 | 0.68 | 0.67 | 0.64 | 0.66 | 1420536
2013-02-22 00:00:00 | 0.7 | 0.68 | 0.65 | 0.69 | 1838147
2013-02-21 00:00:00 | 0.7 | 0.68 | 0.68 | 0.7 | 534620
2013-02-20 00:00:00 | 0.65 | 0.69 | 0.63 | 0.7 | 3082534
2013-02-19 00:00:00 | 0.7 | 0.68 | 0.63 | 0.65 | 2984943
2013-02-18 00:00:00 | 0.71 | 0.7 | 0.65 | 0.7 | 7585177
2013-02-15 00:00:00 | 0.71 | 0.72 | 0.67 | 0.71 | 9531274
2013-02-14 00:00:00 | 0.7 | 0.75 | 0.69 | 0.73 | 33750038
2013-02-13 00:00:00 | 0.63 | 0.72 | 0.63 | 0.7 | 17486269
2013-02-12 00:00:00 | 0.63 | 0.65 | 0.6 | 0.63 | 3834053
2013-02-11 00:00:00 | 0.61 | 0.65 | 0.6 | 0.63 | 3751971
2013-02-08 00:00:00 | 0.61 | 0.61 | 0.57 | 0.61 | 3327728
2013-02-07 00:00:00 | 0.61 | 0.61 | 0.56 | 0.61 | 18979547
2013-02-06 00:00:00 | 0.61 | 0.58 | 0.58 | 0.61 | 2444655
2013-02-05 00:00:00 | 0.61 | 0.58 | 0.58 | 0.61 | 1280475
2013-02-04 00:00:00 | 0.6 | 0.6 | 0.57 | 0.61 | 3374150
2013-02-01 00:00:00 | 0.6 | 0.6 | 0.6 | 0.6 | 2098139
2013-01-31 00:00:00 | 0.6 | 0.61 | 0.6 | 0.6 | 7827566
2013-01-30 00:00:00 | 0.64 | 0.64 | 0.6 | 0.6 | 5272139
2013-01-29 00:00:00 | 0.64 | 0.64 | 0.63 | 0.64 | 1031158
2013-01-28 00:00:00 | 0.64 | 0.65 | 0.63 | 0.64 | 4879675
2013-01-25 00:00:00 | 0.64 | 0.64 | 0.64 | 0.64 | 2679351
2013-01-24 00:00:00 | 0.68 | 0.66 | 0.64 | 0.64 | 3476775
2013-01-23 00:00:00 | 0.68 | 0.67 | 0.66 | 0.68 | 739563
2013-01-22 00:00:00 | 0.68 | 0.7 | 0.65 | 0.68 | 4758017
2013-01-21 00:00:00 | 0.66 | 0.69 | 0.63 | 0.68 | 7266100
2013-01-18 00:00:00 | 0.67 | 0.69 | 0.63 | 0.66 | 1788563
2013-01-17 00:00:00 | 0.65 | 0.69 | 0.63 | 0.67 | 10423892
2013-01-16 00:00:00 | 0.66 | 0.69 | 0.61 | 0.65 | 11725769
2013-01-15 00:00:00 | 0.62 | 0.68 | 0.62 | 0.66 | 15370802
2013-01-14 00:00:00 | 0.62 | 0.63 | 0.62 | 0.62 | 8868522
2013-01-11 00:00:00 | 0.63 | 0.64 | 0.62 | 0.62 | 21198343
2013-01-10 00:00:00 | 0.66 | 0.66 | 0.62 | 0.63 | 7971173
2013-01-09 00:00:00 | 0.87 | 0.9 | 0.6 | 0.66 | 132413222
2013-01-08 00:00:00 | 1.12 | 1.12 | 0.9 | 1 | 3728595
2013-01-07 00:00:00 | 1 | 1.15 | 1 | 1.12 | 5703553
2013-01-04 00:00:00 | 0.92 | 1.2 | 0.93 | 1 | 3363386
2013-01-03 00:00:00 | 0.92 | 0.92 | 0.91 | 0.92 | 575000
2013-01-02 00:00:00 | 0.85 | 0.93 | 0.84 | 0.92 | 2196000
2013-01-01 00:00:00 | 0.85 | 0.85 | 0.8 | 0.85 | 347352
2012-12-31 00:00:00 | 0.85 | 0.85 | 0.8 | 0.85 | 347352
2012-12-28 00:00:00 | 0.85 | 0.86 | 0.8 | 0.85 | 363140
2012-12-27 00:00:00 | 0.87 | 0.88 | 0.85 | 0.85 | 307284
2012-12-26 00:00:00 | 0.87 | 0.86 | 0.86 | 0.87 | 4029
2012-12-25 00:00:00 | 0.87 | 0.86 | 0.86 | 0.87 | 4029
2012-12-24 00:00:00 | 0.87 | 0.86 | 0.86 | 0.87 | 4029
2012-12-21 00:00:00 | 0.87 | 0.9 | 0.86 | 0.87 | 1100000
2012-12-20 00:00:00 | 0.87 | 0.9 | 0.87 | 0.87 | 2324989
2012-12-19 00:00:00 | 0.87 | 0.87 | 0.87 | 0.87 | 0
2012-12-18 00:00:00 | 0.87 | 0.87 | 0.8 | 0.87 | 938978
2012-12-17 00:00:00 | 0.87 | 0.85 | 0.85 | 0.87 | 155350
2012-12-14 00:00:00 | 0.87 | 0.88 | 0.88 | 0.87 | 212739
2012-12-13 00:00:00 | 0.87 | 0.88 | 0.85 | 0.87 | 205727
2012-12-12 00:00:00 | 0.92 | 0.92 | 0.85 | 0.87 | 2840699
2012-12-11 00:00:00 | 0.9 | 0.95 | 0.9 | 0.92 | 1656783
2012-12-10 00:00:00 | 0.87 | 0.95 | 0.85 | 0.9 | 1538856
2012-12-07 00:00:00 | 0.87 | 0.85 | 0.85 | 0.87 | 50029
2012-12-06 00:00:00 | 0.87 | 0.9 | 0.87 | 0.87 | 200000
2012-12-05 00:00:00 | 0.95 | 0.9 | 0.85 | 0.87 | 336562
2012-12-04 00:00:00 | 0.95 | 0.96 | 0.9 | 0.95 | 201375
2012-12-03 00:00:00 | 1.05 | 1.02 | 0.95 | 0.95 | 743264
2012-11-30 00:00:00 | 0.95 | 1.09 | 0.93 | 1.05 | 1006589
2012-11-29 00:00:00 | 0.87 | 0.94 | 0.88 | 0.95 | 618402
2012-11-28 00:00:00 | 1 | 0.96 | 0.85 | 0.87 | 1238576
2012-11-27 00:00:00 | 0.92 | 0.98 | 0.92 | 1 | 360000
2012-11-26 00:00:00 | 0.97 | 0.95 | 0.7 | 0.92 | 1593257
2012-11-23 00:00:00 | 1.05 | 1 | 0.88 | 0.97 | 493414
2012-11-22 00:00:00 | 1.15 | 1.05 | 0.97 | 1.05 | 629450
2012-11-21 00:00:00 | 1.07 | 1.15 | 1.08 | 1.15 | 1045203
2012-11-20 00:00:00 | 1.12 | 1 | 1 | 1.07 | 100000
2012-11-19 00:00:00 | 1.2 | 1.15 | 1.1 | 1.12 | 257033
2012-11-16 00:00:00 | 1.2 | 1.15 | 1.1 | 1.2 | 192814
2012-11-15 00:00:00 | 1.22 | 1.2 | 1.2 | 1.2 | 220335
2012-11-14 00:00:00 | 1.37 | 1.42 | 1.2 | 1.22 | 1705800
2012-11-13 00:00:00 | 1.35 | 1.3 | 1.3 | 1.35 | 40000
2012-11-12 00:00:00 | 1.35 | 1.25 | 1.25 | 1.35 | 0
2012-11-09 00:00:00 | 1.35 | 1.25 | 1.25 | 1.35 | 0
2012-11-08 00:00:00 | 1.35 | 1.25 | 1.25 | 1.35 | 0
2012-11-07 00:00:00 | 1.37 | 1.35 | 1.25 | 1.35 | 364991
2012-11-06 00:00:00 | 1.37 | 1.39 | 1.39 | 1.37 | 0
2012-11-05 00:00:00 | 1.37 | 1.39 | 1.39 | 1.37 | 0
2012-11-02 00:00:00 | 1.5 | 1.4 | 1.39 | 1.37 | 115000
2012-11-01 00:00:00 | 1.55 | 1.5 | 1.45 | 1.5 | 210443
2012-10-31 00:00:00 | 1.45 | 1.73 | 1.5 | 1.55 | 1573572
2012-10-30 00:00:00 | 1.45 | 1.5 | 1.5 | 1.45 | 75000
2012-10-29 00:00:00 | 1.4 | 1.5 | 1.4 | 1.45 | 560256
2012-10-26 00:00:00 | 1.37 | 1.45 | 1.41 | 1.4 | 81497
2012-10-25 00:00:00 | 1.3 | 1.5 | 1.32 | 1.37 | 424044
2012-10-24 00:00:00 | 1.3 | 1.33 | 1.33 | 1.3 | 0
2012-10-23 00:00:00 | 1.3 | 1.35 | 1.33 | 1.3 | 489000
2012-10-22 00:00:00 | 1.17 | 1.35 | 1.24 | 1.3 | 670069
2012-10-19 00:00:00 | 1.17 | 1.3 | 1.17 | 1.17 | 1224383
2012-10-18 00:00:00 | 1.1 | 1.2 | 1.16 | 1.17 | 613044
2012-10-17 00:00:00 | 1.1 | 1.16 | 1.16 | 1.1 | 130000
2012-10-16 00:00:00 | 1.12 | 1.1 | 1.08 | 1.1 | 34232
2012-10-15 00:00:00 | 1.12 | 1.21 | 1.21 | 1.12 | 29105
2012-10-12 00:00:00 | 1.1 | 1.4 | 1.02 | 1.12 | 718479
2012-10-11 00:00:00 | 1.27 | 1.21 | 1.1 | 1.1 | 1082199
2012-10-10 00:00:00 | 1.4 | 1.35 | 1.26 | 1.27 | 308422
2012-10-09 00:00:00 | 1.52 | 1.41 | 1.2 | 1.4 | 325632
2012-10-08 00:00:00 | 1.52 | 1.5 | 1.5 | 1.52 | 100000
2012-10-05 00:00:00 | 1.52 | 1.5 | 1.4 | 1.52 | 58328
2012-10-04 00:00:00 | 1.52 | 1.52 | 1.52 | 1.52 | 0
2012-10-03 00:00:00 | 1.52 | 1.52 | 1.52 | 1.52 | 20000
2012-10-02 00:00:00 | 1.52 | 1.52 | 1.4 | 1.52 | 112091
2012-10-01 00:00:00 | 1.52 | 1.54 | 1.54 | 1.52 | 0
2012-09-28 00:00:00 | 1.45 | 1.54 | 1.54 | 1.52 | 18036
2012-09-27 00:00:00 | 1.55 | 1.65 | 1.4 | 1.45 | 1567762
2012-09-26 00:00:00 | 1.5 | 1.6 | 1.41 | 1.55 | 555000
2012-09-25 00:00:00 | 1.37 | 1.6 | 1.22 | 1.5 | 777666
2012-09-24 00:00:00 | 1.5 | 1.57 | 1.4 | 1.37 | 134611
2012-09-21 00:00:00 | 1.55 | 1.57 | 1.4 | 1.5 | 1025577
2012-09-20 00:00:00 | 1.55 | 1.63 | 1.42 | 1.55 | 379812
2012-09-19 00:00:00 | 1.8 | 1.6 | 1.27 | 1.6 | 1235201
2012-09-18 00:00:00 | 1.8 | 1.6 | 1.6 | 1.8 | 25000
2012-09-17 00:00:00 | 1.8 | 1.6 | 1.5 | 1.8 | 162016
2012-09-14 00:00:00 | 1.8 | 1.72 | 1.6 | 1.8 | 190000
2012-09-13 00:00:00 | 1.8 | 1.82 | 1.6 | 1.8 | 226953
2012-09-12 00:00:00 | 1.8 | 1.75 | 1.6 | 1.8 | 154649
2012-09-11 00:00:00 | 1.8 | 1.6 | 1.6 | 1.8 | 70500
2012-09-10 00:00:00 | 2 | 1.99 | 1.25 | 1.8 | 1496187
2012-09-07 00:00:00 | 2.12 | 1.94 | 1.78 | 2 | 370000
2012-09-06 00:00:00 | 2 | 2 | 1.81 | 2.12 | 6946
2012-09-05 00:00:00 | 2.12 | 2.05 | 1.81 | 2 | 196827
2012-09-04 00:00:00 | 1.87 | 2.18 | 1.94 | 2.12 | 438109
2012-09-03 00:00:00 | 1.87 | 2.1 | 1.8 | 1.87 | 627294
2012-08-31 00:00:00 | 1.87 | 1.75 | 1.75 | 1.87 | 75000
2012-08-30 00:00:00 | 1.87 | 1.81 | 1.81 | 1.87 | 0
2012-08-29 00:00:00 | 1.87 | 1.81 | 1.81 | 1.87 | 0
2012-08-28 00:00:00 | 1.87 | 1.81 | 1.8 | 1.87 | 250000
2012-08-27 00:00:00 |  | 1.91 | 1.91 | 1.87 | 0
2012-08-24 00:00:00 | 1.87 | 1.91 | 1.91 | 1.87 | 91989
2012-08-23 00:00:00 | 1.87 | 1.94 | 1.8 | 1.87 | 25972
2012-08-22 00:00:00 | 2 | 2.15 | 1.77 | 1.87 | 808320
2012-08-21 00:00:00 | 2.12 | 2 | 1.7 | 2 | 314881
2012-08-20 00:00:00 | 2.12 | 1.8 | 1.8 | 2.12 | 50000
2012-08-17 00:00:00 | 2.12 | 2 | 2 | 2.12 | 11484
2012-08-16 00:00:00 | 2.37 | 2.25 | 1.85 | 2.12 | 194959
2012-08-15 00:00:00 | 2.5 | 2.48 | 2.05 | 2.37 | 348481
2012-08-14 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-13 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-10 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-09 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-08 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-07 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-06 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-03 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-02 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-08-01 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-31 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-30 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-27 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-26 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-25 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-24 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-23 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-20 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-19 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-18 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-17 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-16 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-13 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-12 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-11 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-10 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-09 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-06 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-05 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-04 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-03 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-07-02 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-29 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-28 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-27 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-26 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-25 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-22 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-21 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-20 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-19 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-18 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-15 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-14 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-13 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-12 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-11 00:00:00 |  | 2.5 | 2.25 | 2.5 | 0
2012-06-08 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-07 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-06 00:00:00 |  | 2.5 | 2.5 | 2.5 | 0
2012-06-05 00:00:00 |  | 2.5 | 2.25 | 2.5 | 0
2012-06-04 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-06-01 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-05-31 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-05-30 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-05-29 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-05-28 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-05-25 00:00:00 |  | 2.25 | 2.25 | 2.5 | 0
2012-05-24 00:00:00 |  |  |  | 2.25
2012-05-23 00:00:00 |  |  |  | 2.25
2012-05-22 00:00:00 |  |  |  | 2.25
2012-05-21 00:00:00 |  |  |  | 2.25
2012-05-18 00:00:00 |  |  |  | 2.25
2012-05-17 00:00:00 |  |  |  | 2.25
2012-05-16 00:00:00 |  |  |  | 2.25
2012-05-15 00:00:00 |  |  |  | 2.25
2012-05-14 00:00:00 |  |  |  | 2.25
2012-05-11 00:00:00 |  |  |  | 2.5
2012-05-10 00:00:00 | 2.5 |  |  | 2.5
2012-05-09 00:00:00 | 2.5 | 2.35 | 2.25 | 2.5 | 324965
2012-05-08 00:00:00 | 2.5 | 2.56 | 2.25 | 2.5 | 671535
2012-05-04 00:00:00 | 2.5 | 2.5 | 2.32 | 2.5 | 241028
2012-05-03 00:00:00 | 2.5 | 2.32 | 2.32 | 2.5 | 63942
2012-05-02 00:00:00 | 2.5 | 2.54 | 2.32 | 2.5 | 25842
2012-05-01 00:00:00 | 2.5 | 2.57 | 2.35 | 2.5 | 143011
2012-04-30 00:00:00 | 2.37 | 2.64 | 2.28 | 2.5 | 361847
2012-04-27 00:00:00 | 2.37 | 2.45 | 2.45 | 2.37 | 243
2012-04-26 00:00:00 | 2.37 | 2.33 | 2.33 | 2.37 | 70000
2012-04-25 00:00:00 | 2.37 | 2.5 | 2.33 | 2.37 | 9932
2012-04-24 00:00:00 | 2.5 | 2.58 | 2.33 | 2.37 | 349296
2012-04-23 00:00:00 | 2.5 | 2.59 | 2.3 | 2.5 | 388825
2012-04-20 00:00:00 | 2.5 | 2.59 | 2.59 | 2.5 | 18678
2012-04-19 00:00:00 | 2.5 | 2.59 | 2.59 | 2.5 | 20000
2012-04-18 00:00:00 | 2.5 | 2.62 | 2.33 | 2.5 | 228000
2012-04-17 00:00:00 | 2.5 | 2.33 | 2.33 | 2.5 | 5382
2012-04-16 00:00:00 | 2.5 | 2.62 | 2.62 | 2.5 | 1000
2012-04-13 00:00:00 | 2.5 | 2.65 | 2.32 | 2.5 | 70000
2012-04-12 00:00:00 | 2.37 | 2.65 | 2.41 | 2.5 | 172834
2012-04-11 00:00:00 | 2.37 | 2.5 | 2.36 | 2.37 | 158740
2012-04-10 00:00:00 | 2.37 | 2.5 | 2.36 | 2.37 | 22440
2012-04-05 00:00:00 | 2.62 | 2.7 | 2.31 | 2.37 | 978818
2012-04-04 00:00:00 | 2.62 | 2.3 | 2.25 | 2.3 | 190000
2012-04-03 00:00:00 | 2.62 | 2.46 | 2.43 | 2.62 | 58866
2012-04-02 00:00:00 | 2.62 | 2.69 | 2.42 | 2.62 | 277757
2012-03-30 00:00:00 | 2.12 | 2.44 | 2.25 | 2.3 | 1120894
2012-03-29 00:00:00 | 2.37 | 2.25 | 2.05 | 2.12 | 252121
2012-03-28 00:00:00 | 2.37 | 2.3 | 2.25 | 2.37 | 99390
2012-03-27 00:00:00 | 2.37 | 2.35 | 2.25 | 2.37 | 64042
2012-03-26 00:00:00 | 2.37 |  |  | 2.37
2012-03-23 00:00:00 | 2.37 | 2.35 | 2.25 | 2.37 | 40000
2012-03-22 00:00:00 | 2.37 | 2.35 | 2.25 | 2.37 | 235471
2012-03-21 00:00:00 | 2.37 | 2.39 | 2.27 | 2.37 | 80871
2012-03-20 00:00:00 | 2.37 |  |  | 2.37
2012-03-19 00:00:00 | 2.37 | 2.31 | 2.31 | 2.37 | 14589
2012-03-16 00:00:00 | 2.37 | 2.4 | 2.4 | 2.37 | 121476
2012-03-15 00:00:00 | 2.37 | 2.35 | 2.25 | 2.37 | 99606
2012-03-14 00:00:00 | 2.37 | 2.42 | 2.37 | 2.37 | 175000
2012-03-13 00:00:00 | 2.37 | 2.42 | 2.34 | 2.37 | 200000
2012-03-12 00:00:00 | 2.37 | 2.5 | 2.35 | 2.37 | 302829
2012-03-09 00:00:00 | 2.62 | 2.6 | 2.35 | 2.37 | 359935
2012-03-08 00:00:00 | 2.5 | 2.69 | 2.3 | 2.62 | 1151768
2012-03-07 00:00:00 | 2.5 | 2.6 | 2.4 | 2.5 | 213212
2012-03-06 00:00:00 | 2.5 | 2.75 | 2.36 | 2.5 | 1288282
2012-03-05 00:00:00 | 2.37 | 2.69 | 2.3 | 2.62 | 1156749
2012-03-02 00:00:00 | 2.25 | 2.5 | 2.33 | 2.37 | 320727
2012-03-01 00:00:00 | 2.37 | 2.5 | 2.1 | 2.25 | 756971
2012-02-29 00:00:00 | 2.37 | 2.69 | 2.25 | 2.37 | 953734
2012-02-28 00:00:00 | 2.37 | 2.7 | 2.25 | 2.37 | 531279
2012-02-27 00:00:00 | 2.37 | 2.55 | 2.15 | 2.37 | 537301
2012-02-24 00:00:00 | 2.25 | 2.5 | 2.18 | 2.37 | 510652
2012-02-23 00:00:00 | 2.25 | 2.26 | 2.2 | 2.25 | 362242
2012-02-22 00:00:00 | 2.5 | 2.3 | 2.07 | 2.25 | 585092
2012-02-21 00:00:00 | 2.25 | 2.3 | 2 | 2.25 | 534226
2012-02-20 00:00:00 | 1.87 | 2.29 | 2 | 2.25 | 861407
2012-02-17 00:00:00 | 2 | 2.03 | 1.86 | 1.87 | 367542
2012-02-16 00:00:00 | 2.25 | 2.03 | 2 | 2 | 126497
2012-02-15 00:00:00 | 2 | 2.25 | 2 | 2.25 | 1800545
2012-02-14 00:00:00 | 2 | 1.92 | 1.91 | 2 | 133682
2012-02-13 00:00:00 | 2 | 2.16 | 1.87 | 2 | 101392
2012-02-10 00:00:00 | 2 | 2.16 | 1.85 | 2 | 528000
2012-02-09 00:00:00 | 2.37 | 2.25 | 1.82 | 2 | 2097567
2012-02-08 00:00:00 | 2.37 | 2.77 | 1.83 | 2.37 | 1839819
2012-02-07 00:00:00 | 1.62 | 2.75 | 1.57 | 2.45 | 6099239
2012-02-06 00:00:00 | 1.62 | 1.65 | 1.5 | 1.62 | 1276556
2012-02-03 00:00:00 | 1.62 | 1.53 | 1.5 | 1.62 | 65000
2012-02-02 00:00:00 | 1.62 | 1.67 | 1.45 | 1.62 | 1171522
2012-02-01 00:00:00 | 1.5 | 1.74 | 1.37 | 1.62 | 1139181
2012-01-31 00:00:00 | 1.5 | 1.49 | 1.49 | 1.5 | 134228
2012-01-30 00:00:00 | 1.5 | 1.44 | 1.26 | 1.5 | 262885
2012-01-27 00:00:00 | 1.5 | 1.25 | 1.25 | 1.5 | 146671
2012-01-26 00:00:00 | 1.5 | 1.45 | 1.25 | 1.5 | 790808
2012-01-25 00:00:00 | 1.5 |  |  | 1.5
2012-01-24 00:00:00 | 1.5 | 1.45 | 1.27 | 1.5 | 178183
2012-01-23 00:00:00 | 1.5 |  |  | 1.5
2012-01-20 00:00:00 | 1.5 | 1.5 | 1.25 | 1.5 | 169836
2012-01-19 00:00:00 | 1.5 | 1.5 | 1.26 | 1.5 | 60000
2012-01-18 00:00:00 | 1.5 | 1.5 | 1.26 | 1.5 | 162442
2012-01-17 00:00:00 | 1.5 | 1.55 | 1.52 | 1.5 | 51650
2012-01-16 00:00:00 | 1.62 | 1.5 | 1.37 | 1.5 | 82985
2012-01-13 00:00:00 | 1.62 | 1.59 | 1.5 | 1.62 | 44004
2012-01-12 00:00:00 | 1.5 | 1.6 | 1.25 | 1.62 | 1611693
2012-01-11 00:00:00 | 1.5 | 1.49 | 1.25 | 1.5 | 830921
2012-01-10 00:00:00 | 1.37 | 1.59 | 1.35 | 1.5 | 524131
2012-01-09 00:00:00 | 1.62 | 1.5 | 1.35 | 1.37 | 841194
2012-01-06 00:00:00 | 1.62 | 1.7 | 1.55 | 1.62 | 200993
2012-01-05 00:00:00 | 2 | 1.75 | 1.6 | 1.62 | 305918
2012-01-04 00:00:00 | 2 | 1.75 | 1.75 | 2 | 100000
2012-01-03 00:00:00 | 2 |  |  | 2
2011-12-30 00:00:00 | 2 | 2 | 1.75 | 2 | 69000
2011-12-29 00:00:00 | 2 | 1.75 | 1.75 | 2 | 40000
2011-12-28 00:00:00 | 2 | 1.75 | 1.75 | 2 | 33070
2011-12-23 00:00:00 | 2 | 2.05 | 1.75 | 2 | 296004
2011-12-22 00:00:00 | 2 | 2.12 | 1.75 | 2 | 63052
2011-12-21 00:00:00 | 2 | 1.75 | 1.75 | 2 | 5000
2011-12-20 00:00:00 | 2 | 2 | 2 | 2 | 25000
2011-12-19 00:00:00 | 2 | 1.78 | 1.78 | 2 | 341545
2011-12-16 00:00:00 | 2 |  |  | 2
2011-12-15 00:00:00 | 2 |  |  | 2
2011-12-14 00:00:00 | 2 | 1.77 | 1.77 | 2 | 30000
2011-12-13 00:00:00 | 2 | 1.99 | 1.99 | 2 | 98365
2011-12-12 00:00:00 | 2 |  |  | 2
2011-12-09 00:00:00 | 2 |  |  | 2
2011-12-08 00:00:00 | 2 | 2 | 1.75 | 2 | 1115416
2011-12-07 00:00:00 | 2 | 2.05 | 2 | 2 | 138137
2011-12-06 00:00:00 | 2 | 2 | 1.76 | 2 | 834381
2011-12-05 00:00:00 | 2 | 1.85 | 1.85 | 2 | 15356
2011-12-02 00:00:00 | 2 | 2 | 1.85 | 2 | 250000
2011-12-01 00:00:00 | 2 | 2.05 | 1.83 | 2 | 95948
2011-11-30 00:00:00 | 2 |  |  | 2
2011-11-29 00:00:00 | 1.87 | 2.05 | 1.94 | 2 | 39748
2011-11-28 00:00:00 | 2 | 1.8 | 1.8 | 1.87 | 90000
2011-11-25 00:00:00 | 2.12 | 2.17 | 1.77 | 2 | 583891
2011-11-24 00:00:00 | 2.12 |  |  | 2.12
2011-11-23 00:00:00 | 2 | 2.1 | 1.8 | 2.12 | 558000
2011-11-22 00:00:00 | 2 | 2.05 | 1.75 | 2 | 52342
2011-11-21 00:00:00 | 2 | 1.86 | 1.77 | 2 | 147673
2011-11-18 00:00:00 | 2.12 | 2.05 | 1.77 | 2 | 399880
2011-11-17 00:00:00 | 2.37 | 2.11 | 2 | 2.12 | 219964
2011-11-16 00:00:00 | 2.37 | 2.49 | 2 | 2.37 | 653964
2011-11-15 00:00:00 | 2.5 | 2.25 | 2.25 | 2.37 | 104999
2011-11-14 00:00:00 | 2.5 | 2.64 | 2.25 | 2.5 | 231047
2011-11-11 00:00:00 | 2.5 |  |  | 2.5
2011-11-10 00:00:00 | 2.5 |  |  | 2.5
2011-11-09 00:00:00 | 2.5 |  |  | 2.5
2011-11-08 00:00:00 | 2.5 |  |  | 2.5
2011-11-07 00:00:00 | 2.5 | 2.96 | 2.5 | 2.5 | 684708
2011-11-04 00:00:00 | 2.5 |  |  | 2.5
2011-11-03 00:00:00 | 2.5 |  |  | 2.5
2011-11-02 00:00:00 | 2.62 |  |  | 2.62
2011-11-01 00:00:00 | 2.62 | 2.53 | 2.5 | 2.62 | 68457
2011-10-31 00:00:00 | 2.37 | 2.65 | 2.5 | 2.62 | 66686
2011-10-28 00:00:00 | 2.37 |  |  | 2.37
2011-10-27 00:00:00 | 2.37 | 2.45 | 2.45 | 2.37 | 18000
2011-10-26 00:00:00 | 2.37 |  |  | 2.37
2011-10-25 00:00:00 | 2.37 | 2.03 | 1.62 | 2.37 | 604000
2011-10-24 00:00:00 | 2.37 | 2.48 | 2.44 | 2.37 | 81520
2011-10-21 00:00:00 | 2.37 | 2 | 2 | 2.37 | 10000
2011-10-20 00:00:00 | 2.5 |  |  | 2.37
2011-10-19 00:00:00 | 2.37 |  |  | 2.5
2011-10-18 00:00:00 | 2.37 |  |  | 2.37
2011-10-17 00:00:00 | 2.37 |  |  | 2.37
2011-10-14 00:00:00 | 2.5 | 2.55 | 2.25 | 2.37 | 31000
2011-10-13 00:00:00 | 2.25 | 2.56 | 2.25 | 2.5 | 220568
2011-10-12 00:00:00 | 2.25 | 2.35 | 2.35 | 2.25 | 40000
2011-10-11 00:00:00 | 2.25 | 2.3 | 2 | 2.25 | 277000
2011-10-10 00:00:00 | 2.25 | 2.2 | 2.2 | 2.25 | 11363
2011-10-07 00:00:00 | 2.25 | 2.25 | 2 | 2.25 | 110000
2011-10-06 00:00:00 | 1.87 | 1.93 | 1.93 | 1.87 | 116234
2011-10-05 00:00:00 | 1.62 | 2 | 1.75 | 1.87 | 928797
2011-10-04 00:00:00 | 2.12 | 1.87 | 1.62 | 1.62 | 452000
2011-10-03 00:00:00 | 2.12 | 2 | 2 | 2.12 | 150000
2011-09-30 00:00:00 | 2.12 | 0 | 0 | 2 | 0
2011-09-29 00:00:00 | 2.12 | 2.19 | 2 | 2.12 | 396886
2011-09-28 00:00:00 | 2.12 | 2.25 | 2.15 | 2.12 | 255494
2011-09-27 00:00:00 | 2.12 | 2.14 | 2.01 | 2.12 | 11966
2011-09-26 00:00:00 | 2.12 | 0 | 0 | 2.12 | 0
2011-09-23 00:00:00 | 2.37 | 2.28 | 1.8 | 2.12 | 501225
2011-09-22 00:00:00 | 2.5 | 2.43 | 2.3 | 2.37 | 154139
2011-09-21 00:00:00 | 2.5 | 0 | 0 | 2.5 | 0
2011-09-20 00:00:00 | 2.5 | 0 | 0 | 2.5 | 0
2011-09-19 00:00:00 | 2.5 |  |  | 2.5
2011-09-16 00:00:00 | 2.5 | 0 | 0 | 2.5 | 0
2011-09-15 00:00:00 | 2.5 |  |  | 2.5
2011-09-14 00:00:00 | 2.5 | 2.33 | 2.33 | 2.5 | 100000
2011-09-13 00:00:00 | 2.5 | 0 | 0 | 2.5 | 0
2011-09-12 00:00:00 | 2.5 | 2.62 | 2.33 | 2.5 | 34362
2011-09-09 00:00:00 | 2.5 | 0 | 0 | 2.5 | 0
2011-09-08 00:00:00 | 2.5 | 0 | 0 | 2.5 | 0
2011-09-07 00:00:00 | 2.62 | 2.62 | 2.62 | 2.5 | 1829
2011-09-06 00:00:00 | 2.75 | 2.57 | 2.57 | 2.62 | 76026
2011-09-05 00:00:00 | 2.75 |  |  | 2.75
2011-09-02 00:00:00 | 2.75 |  |  | 2.75
2011-09-01 00:00:00 | 2.62 | 2.75 | 2.63 | 2.75 | 110000
2011-08-31 00:00:00 | 2.75 | 2.57 | 2.55 | 2.62 | 110000
2011-08-30 00:00:00 | 2.75 | 2.75 | 2.75 | 2.75 | 7813
2011-08-29 00:00:00 |  |  |  | 2.51
2011-08-26 00:00:00 | 3 | 2.51 | 2.51 | 2.75 | 125000
2011-08-25 00:00:00 | 3 | 2.78 | 2.78 | 3 | 30000
2011-08-24 00:00:00 | 3 |  |  | 3
2011-08-23 00:00:00 | 3 | 3.05 | 2.75 | 3 | 1090000
2011-08-22 00:00:00 | 2.87 | 3 | 2.85 | 3 | 253000
2011-08-19 00:00:00 | 2.87 | 3 | 2.64 | 2.87 | 263318
2011-08-18 00:00:00 | 3 | 2.85 | 2.64 | 2.87 | 126511
2011-08-17 00:00:00 | 2.5 | 3.1 | 2.6 | 3 | 692719
2011-08-16 00:00:00 | 2.5 | 2.6 | 2.6 | 2.5 | 5464
2011-08-15 00:00:00 | 2.37 | 2.57 | 2.25 | 2.5 | 292427
2011-08-12 00:00:00 | 2.25 | 2.4 | 2.35 | 2.25 | 203709
2011-08-11 00:00:00 | 2.25 | 2.29 | 2 | 2.25 | 132000
2011-08-10 00:00:00 | 2.25 |  |  | 2
2011-08-09 00:00:00 | 2.25 | 2 | 2 | 2.25 | 12151
2011-08-08 00:00:00 | 2.37 |  |  | 2
2011-08-05 00:00:00 | 2.5 | 2 | 2 | 2.37 | 54494
2011-08-04 00:00:00 | 3 | 2.55 | 2.25 | 2.5 | 354693
2011-08-03 00:00:00 | 3 | 2.9 | 2.9 | 3 | 100000
2011-08-02 00:00:00 | 3 | 2.9 | 2.9 | 3 | 50000
2011-08-01 00:00:00 | 3 | 3 | 2.75 | 3 | 259186
2011-07-29 00:00:00 | 3 |  |  | 3
2011-07-28 00:00:00 | 3 |  |  | 3
2011-07-27 00:00:00 | 3 | 3.1 | 2.8 | 3 | 1033281
2011-07-26 00:00:00 | 3 | 2.75 | 2.75 | 3 | 25000
2011-07-25 00:00:00 | 3 |  |  | 3
2011-07-22 00:00:00 | 3 | 2.94 | 2.75 | 3 | 50000
2011-07-21 00:00:00 | 3 | 2.75 | 2.75 | 3 | 100000
2011-07-20 00:00:00 | 3 | 2.75 | 2.75 | 3 | 10000
2011-07-19 00:00:00 | 3 | 2.82 | 2.75 | 3 | 75000
2011-07-18 00:00:00 | 2.87 | 3.12 | 2.9 | 3 | 527333
2011-07-15 00:00:00 | 2.87 | 2.97 | 2.97 | 2.87 | 65120
2011-07-14 00:00:00 | 2.87 | 3 | 2.96 | 2.87 | 112856
2011-07-13 00:00:00 | 3 | 2.8 | 2.8 | 2.87 | 25000
2011-07-12 00:00:00 | 3 | 3.02 | 3 | 3 | 36061
2011-07-11 00:00:00 | 3.12 | 3.02 | 3 | 3 | 31746
2011-07-08 00:00:00 | 3.5 | 3.11 | 3 | 3.12 | 356501
2011-07-07 00:00:00 | 3.5 | 3.47 | 3.25 | 3.5 | 542868
2011-07-06 00:00:00 | 3.37 | 3.75 | 3 | 3.5 | 464427
2011-07-05 00:00:00 | 3 | 3.64 | 3 | 3.37 | 1063224
2011-07-04 00:00:00 | 2.75 | 3.25 | 2.85 | 2.87 | 75000
2011-07-01 00:00:00 | 2.75 | 3 | 2.85 | 2.75 | 78416
2011-06-30 00:00:00 | 2.75 |  |  | 2.75
2011-06-29 00:00:00 | 2.75 | 2.62 | 2.62 | 2.75 | 125000
2011-06-28 00:00:00 | 2.75 | 2.95 | 2.95 | 2.75 | 10000
2011-06-27 00:00:00 | 2.75 | 2.95 | 2.95 | 2.75 | 1932
2011-06-24 00:00:00 | 2.75 | 2.87 | 2.61 | 2.75 | 179354
2011-06-23 00:00:00 | 2.62 | 2.87 | 2.51 | 2.75 | 156300
2011-06-22 00:00:00 | 2.62 |  |  | 2.62
2011-06-21 00:00:00 | 2.62 | 2.7 | 2.5 | 2.62 | 472413
2011-06-20 00:00:00 | 2.75 | 2.5 | 2.5 | 2.62 | 40600
2011-06-17 00:00:00 | 2.87 | 2.75 | 2.74 | 2.75 | 88202
2011-06-16 00:00:00 | 2.87 | 2.75 | 2.75 | 2.87 | 522489
2011-06-15 00:00:00 | 2.87 | 2.76 | 2.76 | 2.87 | 29411
2011-06-14 00:00:00 | 3.12 | 3.05 | 3 | 2.87 | 137000
2011-06-13 00:00:00 | 3.12 | 3.19 | 2.94 | 3.12 | 333911
2011-06-10 00:00:00 | 3.12 | 3.39 | 2.91 | 3.12 | 717000
2011-06-09 00:00:00 | 2.87 | 3.14 | 2.8 | 3.12 | 143506
2011-06-08 00:00:00 | 2.87 | 2.91 | 2.91 | 2.87 | 2855
2011-06-07 00:00:00 | 3.12 | 3.24 | 2.75 | 2.85 | 473277
2011-06-06 00:00:00 | 3.12 | 3.25 | 2.82 | 3.12 | 159363
2011-06-03 00:00:00 | 3.12 | 3.35 | 3 | 3.12 | 513260
2011-06-02 00:00:00 | 3.12 |  |  | 3.12
2011-06-01 00:00:00 | 3.12 | 3.27 | 2.83 | 3.12 | 191542
2011-05-31 00:00:00 | 3 | 3.1 | 2.97 | 3.12 | 258197
2011-05-27 00:00:00 | 3 | 3 | 2.75 | 3 | 745231
2011-05-26 00:00:00 | 2.87 | 3.08 | 2.76 | 3 | 252304
2011-05-25 00:00:00 | 2.87 | 2.6 | 2.6 | 2.87 | 58101
2011-05-24 00:00:00 | 2.87 | 2.6 | 2.6 | 2.87 | 9216
2011-05-23 00:00:00 | 2.75 | 2.95 | 2.5 | 2.95 | 352304
2011-05-20 00:00:00 | 3 | 3 | 2.52 | 3 | 337128
2011-05-19 00:00:00 | 3 | 2.8 | 2.75 | 3 | 266026
2011-05-18 00:00:00 | 3 |  |  | 3
2011-05-17 00:00:00 | 3 | 2.81 | 2.75 | 3 | 200801
2011-05-16 00:00:00 | 3 |  |  | 3
2011-05-13 00:00:00 | 3 | 3.17 | 2.83 | 3 | 329498
2011-05-12 00:00:00 | 3 | 2.91 | 2.91 | 3 | 117100
2011-05-11 00:00:00 | 3 | 3.15 | 3 | 3 | 133480
2011-05-10 00:00:00 | 3 | 3.15 | 3 | 3 | 90433
2011-05-09 00:00:00 | 3.12 | 3.2 | 2.75 | 3 | 452761
2011-05-06 00:00:00 | 3.25 | 3.3 | 3.05 | 3.12 | 120389
2011-05-05 00:00:00 | 3.12 | 3.6 | 3.06 | 3.25 | 408218
2011-05-04 00:00:00 | 3.37 | 3.25 | 3 | 3.12 | 221519
2011-05-03 00:00:00 | 3.5 | 3.6 | 3.07 | 3.37 | 532912
2011-05-02 00:00:00 |  |  |  | 3.5
2011-04-29 00:00:00 |  |  |  | 3.5
2011-04-28 00:00:00 | 3.5 | 4 | 3.5 | 3.5 | 483169
2011-04-27 00:00:00 | 3.5 |  |  | 3.5
2011-04-26 00:00:00 | 3.5 | 3.7 | 3.34 | 3.5 | 76000
2011-04-21 00:00:00 | 3.75 | 3.72 | 3.5 | 3.5 | 161103
2011-04-20 00:00:00 | 3.75 | 3.89 | 3.89 | 3.75 | 50000
2011-04-19 00:00:00 | 3.75 | 3.97 | 3.75 | 3.75 | 446563
2011-04-18 00:00:00 | 3.75 | 3.88 | 3.5 | 3.75 | 254709
2011-04-15 00:00:00 | 3.87 | 4 | 3.5 | 3.75 | 658224
2011-04-14 00:00:00 | 3.62 | 3.95 | 3.33 | 3.75 | 1031415
2011-04-13 00:00:00 | 3.5 | 3.35 | 3.28 | 3.37 | 215166
2011-04-12 00:00:00 | 3.5 |  |  | 3.5
2011-04-11 00:00:00 | 3.75 | 4 | 3.6 | 3.5 | 324427
2011-04-08 00:00:00 | 3.5 | 3.75 | 3.55 | 3.75 | 70083
2011-04-07 00:00:00 | 4.12 | 3.95 | 3.25 | 3.5 | 1000125
2011-04-06 00:00:00 | 3.37 | 4.45 | 3.3 | 4.12 | 2004859
2011-04-05 00:00:00 | 3.37 | 3.4 | 3.25 | 3.37 | 1001824
2011-04-04 00:00:00 | 3.37 | 3.42 | 3.25 | 3.37 | 235349
2011-04-01 00:00:00 | 3.37 | 3.5 | 3.25 | 3.37 | 154907
2011-03-31 00:00:00 | 3.37 | 3.39 | 3.3 | 3.37 | 56300
2011-03-30 00:00:00 | 3.5 | 3.31 | 3.31 | 3.37 | 50000
2011-03-29 00:00:00 | 3.62 | 3.54 | 3.3 | 3.5 | 278571
2011-03-28 00:00:00 | 3.5 | 4 | 3.5 | 3.62 | 320003
2011-03-25 00:00:00 | 3.25 | 3.61 | 3.2 | 3.5 | 154591
2011-03-24 00:00:00 | 3.25 | 3.4 | 3.06 | 3.25 | 178775
2011-03-23 00:00:00 | 3.5 | 3.3 | 3.3 | 3.25 | 8538
2011-03-22 00:00:00 | 3.37 | 3.5 | 3.28 | 3.5 | 519679
2011-03-21 00:00:00 | 3.62 | 3.5 | 3.12 | 3.37 | 407453
2011-03-18 00:00:00 | 3.62 | 3.67 | 3.5 | 3.62 | 130710
2011-03-17 00:00:00 | 3.62 | 3.75 | 3.53 | 3.62 | 182875
2011-03-16 00:00:00 | 3.5 | 3.72 | 3.53 | 3.72 | 199988
2011-03-15 00:00:00 | 3.75 | 3.7 | 3 | 3.5 | 624642
2011-03-14 00:00:00 | 3.37 | 3.73 | 3.46 | 3.75 | 145934
2011-03-11 00:00:00 | 3.62 | 3.71 | 3 | 3.37 | 337397
2011-03-10 00:00:00 | 3.62 | 3.74 | 3.25 | 3.62 | 739716
2011-03-09 00:00:00 | 3.75 | 3.75 | 3.55 | 3.62 | 147087
2011-03-08 00:00:00 | 3.75 | 3.75 | 3.75 | 3.75 | 11336
2011-03-07 00:00:00 | 3.75 | 3.75 | 3.5 | 3.75 | 1318316
2011-03-04 00:00:00 | 4 | 4 | 3.56 | 3.75 | 448286
2011-03-03 00:00:00 | 4 | 4.17 | 3.92 | 4 | 225000
2011-03-02 00:00:00 | 3.87 | 4.15 | 3.53 | 4 | 351279
2011-03-01 00:00:00 | 3.87 | 4.06 | 3.58 | 3.87 | 106057
2011-02-28 00:00:00 | 3.87 | 4.5 | 3.75 | 3.87 | 927065
2011-02-25 00:00:00 | 3.87 | 3.98 | 3.98 | 3.87 | 10000
2011-02-24 00:00:00 | 3.75 | 4.25 | 3.55 | 3.75 | 1142047
2011-02-23 00:00:00 | 4.25 | 4.45 | 3.89 | 3.75 | 432506
2011-02-22 00:00:00 | 4.25 | 4.37 | 3.85 | 4.25 | 837483
2011-02-21 00:00:00 | 4 | 4.35 | 4 | 4 | 997116
2011-02-18 00:00:00 | 3.87 | 4.14 | 3.75 | 4 | 474740
2011-02-17 00:00:00 | 4 | 3.96 | 3.75 | 3.87 | 177500
2011-02-16 00:00:00 | 4 | 4.05 | 3.75 | 4 | 125547
2011-02-15 00:00:00 | 4 | 4.05 | 3.75 | 4 | 252345
2011-02-14 00:00:00 | 4.25 | 4.14 | 3.75 | 4 | 207430
2011-02-10 00:00:00 | 3.95 | 4.09 | 3.75 | 4 | 474032
2011-02-09 00:00:00 | 3.82 | 3.82 | 3.5 | 3.88 | 114568
2011-02-08 00:00:00 | 3.5 | 4.11 | 3.5 | 4 | 511101
2011-02-07 00:00:00 | 4 | 4.05 | 3.8 | 4.13 | 251379
2011-02-04 00:00:00 | 3.75 | 4.25 | 3.53 | 4.25 | 965259
2011-02-03 00:00:00 | 3.37 | 3.67 | 3.37 | 3.63 | 189000
2011-02-02 00:00:00 | 3.8 | 3.8 | 3.8 | 3.75 | 50000
2011-02-01 00:00:00 | 3.81 | 3.81 | 3.5 | 3.75 | 109237
2011-01-31 00:00:00 | 3.92 | 3.92 | 3.55 | 3.88 | 556833
2011-01-28 00:00:00 | 3.6 | 4 | 3.6 | 4 | 353175
2011-01-27 00:00:00 | 4 | 4.2 | 3.75 | 4 | 323978
2011-01-26 00:00:00 | 4.25 | 4.33 | 4 | 4.25 | 371831
2011-01-25 00:00:00 | 4.5 | 4.5 | 4.25 | 4.5 | 560070
2011-01-24 00:00:00 | 4.58 | 4.78 | 4.25 | 4.38 | 746155
2011-01-21 00:00:00 | 5.09 | 5.09 | 4.27 | 5 | 732135
2011-01-20 00:00:00 | 5.16 | 5.25 | 4.55 | 5 | 1053486
2011-01-19 00:00:00 | 4.4 | 5.58 | 4.4 | 5.13 | 3751837
2011-01-18 00:00:00 | 4.39 | 4.44 | 4.06 | 4.25 | 1214555
2011-01-17 00:00:00 | 4.5 | 4.72 | 4 | 4.25 | 996701
2011-01-14 00:00:00 | 3.75 | 4.25 | 3.75 | 4.25 | 390891
2011-01-13 00:00:00 | 4.25 | 4.25 | 3.5 | 3.88 | 837236
2011-01-12 00:00:00 | 4.1 | 4.59 | 3.75 | 4 | 3147020
2011-01-11 00:00:00 | 3.41 | 4.15 | 3.25 | 4 | 2369971
2011-01-10 00:00:00 | 3.39 | 3.39 | 3 | 3.5 | 318456
2011-01-07 00:00:00 | 3.31 | 3.5 | 3.25 | 3.38 | 624994
2011-01-06 00:00:00 | 3.5 | 3.59 | 3.25 | 3.5 | 801811
2011-01-05 00:00:00 | 4 | 4 | 3.35 | 3.38 | 617837
2011-01-04 00:00:00 | 4 | 4.35 | 3.75 | 3.88 | 1398562
2010-12-31 00:00:00 | 4.31 | 4.31 | 3.82 | 4.13 | 2361787
2010-12-30 00:00:00 | 3.75 | 4.31 | 3.75 | 4.13 | 720769
2010-12-29 00:00:00 | 3.69 | 4.17 | 3.6 | 4 | 1334780
2010-12-24 00:00:00 | 3.5 | 3.69 | 3.5 | 3.63 | 103453
2010-12-23 00:00:00 | 3.6 | 3.6 | 3.3 | 3.5 | 23463
2010-12-22 00:00:00 | 3.35 | 3.5 | 3.08 | 3.5 | 165405
2010-12-21 00:00:00 | 3.06 | 3.37 | 3.06 | 3.38 | 449098
2010-12-20 00:00:00 | 3.5 | 3.58 | 3.05 | 3.25 | 573436
2010-12-17 00:00:00 | 3.75 | 3.75 | 3.5 | 3.75 | 180782
2010-12-16 00:00:00 |  |  |  | 4
2010-12-15 00:00:00 | 3.75 | 4.07 | 3.75 | 4 | 75961
2010-12-14 00:00:00 | 3.83 | 4.07 | 3.83 | 4 | 353690
2010-12-13 00:00:00 | 4.09 | 4.09 | 3.77 | 4 | 516468
2010-12-10 00:00:00 | 3.81 | 4.5 | 3.5 | 3.88 | 2088376
2010-12-09 00:00:00 | 3.68 | 4.25 | 3.5 | 4 | 2199305
2010-12-08 00:00:00 | 3.83 | 4.13 | 3.68 | 3.88 | 445134
2010-12-07 00:00:00 | 3.8 | 4.07 | 3.8 | 4 | 221635
2010-12-06 00:00:00 | 3.52 | 4.16 | 3.5 | 4 | 1592229
2010-12-03 00:00:00 | 3.97 | 3.97 | 3.5 | 3.75 | 497438
2010-12-02 00:00:00 | 3.9 | 4.3 | 3.75 | 4.13 | 754023
2010-12-01 00:00:00 | 4.29 | 4.29 | 4 | 4.13 | 307214
2010-11-30 00:00:00 | 4.64 | 4.72 | 3.75 | 4.25 | 1042364
2010-11-29 00:00:00 | 4 | 5.13 | 3.75 | 4.5 | 4410064
2010-11-26 00:00:00 | 3.44 | 4.19 | 3.3 | 3.75 | 1507022
2010-11-25 00:00:00 | 3.09 | 3.31 | 2.86 | 3.25 | 920861
2010-11-24 00:00:00 | 3.2 | 3.2 | 3 | 3.13 | 265519
2010-11-23 00:00:00 | 3.25 | 3.3 | 2.8 | 3 | 838300
2010-11-22 00:00:00 | 3.5 | 3.62 | 2.8 | 3.5 | 1679785
2010-11-19 00:00:00 | 2.95 | 3.58 | 2.9 | 3.38 | 1550894
2010-11-18 00:00:00 | 2.85 | 3.12 | 2.66 | 3 | 562238
2010-11-17 00:00:00 | 2.4 | 2.5 | 2.4 | 2.5 | 332415
2010-11-16 00:00:00 | 2.55 | 2.75 | 2.37 | 2.5 | 706275
2010-11-15 00:00:00 | 2.75 | 2.75 | 2.52 | 2.75 | 171152
2010-11-12 00:00:00 | 2.55 | 2.75 | 2.25 | 2.75 | 175998
2010-11-11 00:00:00 | 3 | 3 | 2.5 | 2.75 | 204542
2010-11-10 00:00:00 | 2.53 | 3.08 | 2.53 | 2.88 | 433078
2010-11-09 00:00:00 | 2.31 | 3.04 | 2.31 | 2.88 | 1404758
2010-11-08 00:00:00 | 2.25 | 2.58 | 2.25 | 2.5 | 680053
2010-11-05 00:00:00 | 2.31 | 2.6 | 2.31 | 2.5 | 702877
2010-11-04 00:00:00 | 2.31 | 2.72 | 2.31 | 2.63 | 20655
2010-11-03 00:00:00 | 2.59 | 2.59 | 2.59 | 2.63 | 28097
2010-11-02 00:00:00 | 2.25 | 2.33 | 2.25 | 2.5 | 485031
2010-11-01 00:00:00 | 2.55 | 2.65 | 2.25 | 2.5 | 914298
2010-10-29 00:00:00 | 2.25 | 2.8 | 2.25 | 2.63 | 1514822
2010-10-28 00:00:00 | 2.37 | 2.65 | 2.33 | 2.5 | 3358010
2010-10-27 00:00:00 | 2.55 | 2.66 | 2.5 | 2.63 | 980997
2010-10-26 00:00:00 | 2.5 | 2.75 | 2.5 | 2.63 | 494326
2010-10-25 00:00:00 | 2.5 | 3 | 2.5 | 2.75 | 608316
2010-10-22 00:00:00 | 2.65 | 3.44 | 2.5 | 2.75 | 2341787
2010-10-21 00:00:00 | 2.37 | 2.65 | 2.34 | 2.5 | 344749
2010-10-20 00:00:00 | 2.37 | 2.37 | 2.37 | 2.5 | 33389
2010-10-19 00:00:00 | 2.37 | 2.75 | 2.36 | 2.5 | 327930
2010-10-18 00:00:00 | 2.91 | 2.91 | 2.91 | 2.63 | 113597
2010-10-15 00:00:00 | 2.89 | 3 | 2.43 | 2.63 | 411783
2010-10-14 00:00:00 | 2.65 | 2.9 | 2.5 | 2.63 | 401802
2010-10-13 00:00:00 | 2.25 | 3 | 2.25 | 2.63 | 100001
2010-10-12 00:00:00 | 2.75 | 2.89 | 2.75 | 2.75 | 78842
2010-10-11 00:00:00 | 2.85 | 2.85 | 2.75 | 3 | 92696
2010-10-08 00:00:00 | 3.25 | 3.26 | 2.8 | 3 | 1064108
2010-10-07 00:00:00 | 3.41 | 3.62 | 3.25 | 3.5 | 1136447
2010-10-06 00:00:00 | 3.1 | 3.85 | 3.1 | 3.25 | 964166
2010-10-05 00:00:00 | 2.85 | 3.9 | 2.75 | 3.25 | 4528256
2010-10-04 00:00:00 | 2.8 | 3.3 | 2.5 | 2.75 | 1991717
2010-10-01 00:00:00 | 2.25 | 2.92 | 2.25 | 2.63 | 1292932
2010-09-30 00:00:00 | 2.8 | 3.08 | 2.25 | 2.5 | 494824
2010-09-29 00:00:00 | 2.15 | 3.4 | 2.15 | 2.88 | 4127239
2010-09-28 00:00:00 | 2.11 | 2.11 | 2 | 2.25 | 2546698
2010-09-27 00:00:00 | 1.85 | 2.16 | 1.85 | 2.13 | 927335
2010-09-24 00:00:00 | 2 | 2.08 | 2 | 2 | 960000
2010-09-23 00:00:00 | 2.06 | 2.06 | 2.06 | 2 | 22000
2010-09-22 00:00:00 | 2.07 | 2.07 | 1.8 | 2 | 240000
2010-09-21 00:00:00 | 2.11 | 2.11 | 1.75 | 2 | 250000
2010-09-20 00:00:00 | 2.14 | 2.14 | 1.8 | 2.13 | 790765
2010-09-17 00:00:00 | 2.1 | 2.2 | 2 | 2.13 | 1230227
2010-09-16 00:00:00 | 2 | 2.16 | 1.94 | 2 | 968983
2010-09-15 00:00:00 | 1.9 | 1.94 | 1.55 | 1.75 | 305000
2010-09-14 00:00:00 | 1.85 | 1.85 | 1.85 | 1.75 | 125000
2010-09-13 00:00:00 |  |  |  | 1.75
2010-09-10 00:00:00 | 1.51 | 1.85 | 1.51 | 1.75 | 60000
2010-09-09 00:00:00 | 1.79 | 1.9 | 1.79 | 1.75 | 150000
2010-09-08 00:00:00 | 2.04 | 2.04 | 2.04 | 1.88 | 10000
2010-09-07 00:00:00 | 1.75 | 1.83 | 1.5 | 1.88 | 284721
2010-09-06 00:00:00 | 1.95 | 1.95 | 1.75 | 2 | 66870
2010-09-03 00:00:00 |  |  |  | 2
2010-09-02 00:00:00 | 2.1 | 2.1 | 1.75 | 2 | 254366
2010-09-01 00:00:00 | 2.14 | 2.14 | 1.75 | 2 | 50088
2010-08-31 00:00:00 | 1.95 | 2 | 1.75 | 2 | 775615
2010-08-27 00:00:00 | 2.1 | 2.1 | 2.1 | 2.13 | 43000
2010-08-26 00:00:00 | 2 | 2 | 2 | 2.13 | 100000
2010-08-25 00:00:00 | 2.12 | 2.12 | 2.12 | 2.13 | 100000
2010-08-24 00:00:00 | 2.14 | 2.14 | 2.14 | 2.13 | 15500
2010-08-23 00:00:00 | 1.77 | 1.77 | 1.77 | 2.13 | 18336
2010-08-19 00:00:00 |  |  |  | 2.13
2010-08-18 00:00:00 | 2.15 | 2.15 | 2 | 2.13 | 400000
2010-08-17 00:00:00 | 2.1 | 2.1 | 2.1 | 2 | 12000
2010-08-16 00:00:00 |  |  |  | 2.13
2010-08-13 00:00:00 | 2.17 | 2.17 | 2.16 | 2.25 | 94471
2010-08-12 00:00:00 | 2.22 | 2.22 | 2 | 2.25 | 369494
2010-08-11 00:00:00 | 2.06 | 2.06 | 1.88 | 2.25 | 921803
2010-08-10 00:00:00 | 2.12 | 2.12 | 2 | 1.88 | 240000
2010-08-09 00:00:00 | 2 | 2 | 2 | 2.13 | 46484
2010-08-06 00:00:00 | 2 | 2 | 2 | 2.13 | 250000
2010-08-05 00:00:00 | 2.07 | 2.08 | 2.07 | 2.13 | 110528
2010-08-04 00:00:00 | 2.08 | 2.08 | 1.8 | 2 | 130000
2010-08-03 00:00:00 |  |  |  | 2
2010-08-02 00:00:00 | 1.8 | 1.8 | 1.8 | 2 | 2086
2010-07-30 00:00:00 | 1.84 | 1.97 | 1.84 | 2 | 112258
2010-07-29 00:00:00 | 1.8 | 1.85 | 1.8 | 2.13 | 185000
2010-07-28 00:00:00 | 2.09 | 2.1 | 1.92 | 2.13 | 230553
2010-07-27 00:00:00 | 2.12 | 2.12 | 1.8 | 2.13 | 91633
2010-07-26 00:00:00 | 2.12 | 2.12 | 2.12 | 2.13 | 2335
2010-07-23 00:00:00 |  |  |  | 2.13
2010-07-22 00:00:00 |  |  |  | 2.13
2010-07-21 00:00:00 | 2.12 | 2.12 | 2.12 | 2.13 | 100000
2010-07-20 00:00:00 | 2.13 | 2.13 | 2.13 | 2.13 | 334697
2010-07-19 00:00:00 | 2.19 | 2.19 | 1.75 | 2.13 | 30318
2010-07-16 00:00:00 |  |  |  | 2.13
2010-07-15 00:00:00 |  |  |  | 2.13
2010-07-14 00:00:00 |  |  |  | 2.13
2010-07-13 00:00:00 | 1.8 | 2 | 1.75 | 2.13 | 351466
2010-07-12 00:00:00 | 2.14 | 2.14 | 1.75 | 2 | 84169
2010-07-09 00:00:00 |  |  |  | 2.13
2010-07-08 00:00:00 |  |  |  | 2.13
2010-07-07 00:00:00 | 2.08 | 2.08 | 2.08 | 2.38 | 34185
2010-07-06 00:00:00 | 2.19 | 2.19 | 2 | 2.13 | 97079
2010-07-05 00:00:00 |  |  |  | 2
2010-07-02 00:00:00 |  |  |  | 2
2010-07-01 00:00:00 | 1.53 | 1.8 | 1.53 | 2 | 250000
2010-06-30 00:00:00 | 1.75 | 1.87 | 1.5 | 1.75 | 1290573
2010-06-29 00:00:00 | 1.81 | 1.81 | 1.52 | 1.63 | 239550
2010-06-28 00:00:00 | 1.55 | 1.91 | 1.55 | 1.75 | 648017
2010-06-25 00:00:00 | 1.5 | 1.8 | 1.5 | 1.75 | 262000
2010-06-24 00:00:00 | 2 | 2.5 | 1.5 | 1.88 | 397469
2010-06-23 00:00:00 | 1.75 | 1.75 | 1.75 | 2 | 225000
2010-06-22 00:00:00 | 1.55 | 1.95 | 1.55 | 1.75 | 383065
2010-06-21 00:00:00 | 2.17 | 2.17 | 1.75 | 2.13 | 100941
2010-06-18 00:00:00 | 2.25 | 2.25 | 2 | 2.13 | 482022
2010-06-17 00:00:00 | 2.25 | 2.25 | 2.24 | 2 | 120773
2010-06-16 00:00:00 | 2.3 | 2.3 | 2.25 | 2.13 | 321000
2010-06-15 00:00:00 | 2.28 | 2.35 | 2 | 2.13 | 485212
2010-06-14 00:00:00 |  |  |  | 2.13
2010-06-11 00:00:00 | 2 | 2 | 2 | 2.13 | 49012
2010-06-10 00:00:00 |  |  |  | 1.75
2010-06-09 00:00:00 |  |  |  | 2.25
2010-06-08 00:00:00 |  |  |  | 2.25
2010-06-07 00:00:00 | 2.2 | 2.2 | 2.2 | 2.25 | 5000
2010-06-04 00:00:00 | 1.75 | 1.75 | 1.75 | 2.25 | 67613
2010-06-03 00:00:00 | 2 | 2 | 2 | 2.25 | 1441
2010-06-02 00:00:00 | 2.25 | 2.25 | 2.25 | 2.25 | 5000
2010-06-01 00:00:00 |  |  |  | 2.25
2010-05-28 00:00:00 |  |  |  | 2.25
2010-05-27 00:00:00 |  |  |  | 2.25
2010-05-26 00:00:00 | 2.2 | 2.2 | 2.2 | 2.25 | 10000
2010-05-25 00:00:00 | 2.25 | 2.25 | 2.25 | 2.38 | 50000
2010-05-24 00:00:00 | 2.7 | 2.7 | 2.7 | 2.63 | 50000
2010-05-21 00:00:00 | 2.45 | 2.45 | 2.45 | 2.63 | 7599
2010-05-20 00:00:00 | 2.77 | 2.77 | 2.3 | 2.63 | 395000
2010-05-19 00:00:00 | 2.8 | 2.8 | 2.77 | 2.63 | 39714
2010-05-18 00:00:00 | 2.5 | 2.83 | 2.5 | 2.63 | 263690
2010-05-17 00:00:00 | 2.58 | 2.58 | 2.3 | 2.5 | 21385
2010-05-14 00:00:00 | 2.17 | 2.5 | 2 | 2.5 | 811423
2010-05-13 00:00:00 | 2.12 | 2.12 | 2.12 | 2.13 | 31283
2010-05-12 00:00:00 | 2.32 | 2.32 | 2.05 | 2.25 | 112212
2010-05-11 00:00:00 |  |  |  | 2.25
2010-05-10 00:00:00 | 2.39 | 2.39 | 2 | 2 | 265831
2010-05-07 00:00:00 | 2.46 | 2.54 | 2.25 | 2.5 | 105967
2010-05-06 00:00:00 | 2.7 | 2.72 | 2.25 | 2.38 | 628405
2010-05-05 00:00:00 | 3 | 3 | 2.6 | 2.38 | 122861
2010-05-04 00:00:00 | 2.75 | 3 | 2.75 | 2.75 | 268787
2010-04-30 00:00:00 | 3.1 | 3.19 | 2.75 | 3 | 838296
2010-04-29 00:00:00 | 3.12 | 3.5 | 2.75 | 3 | 1498898
2010-04-28 00:00:00 | 2.9 | 3.2 | 2.75 | 3.25 | 1315510
2010-04-27 00:00:00 | 3.25 | 4.2 | 2.25 | 2.75 | 1255500