Spreadsheet: abde417f-97e9-421d-ac21-7f505f435366
Sheet: Sheet1

SEK | Oriflame Cosmetics SDB | SE0001174889 | ORI SDB | NASDAQ OMX Nordic Stockholm
Date | Closeprice | High | Low | Volume
2004-03-24 | 202.14 | 205.05 | 193.9 | 7600205
2004-03-25 | 212.32 | 213.78 | 202.63 | 2483236
2004-03-26 | 212.32 | 217.66 | 208.45 | 1677548
2004-03-29 | 208.45 | 210.38 | 206.51 | 378156
2004-03-30 | 206.99 | 209.41 | 205.54 | 539215
2004-03-31 | 206.02 | 208.93 | 205.54 | 392341
2004-04-01 | 212.32 | 212.32 | 206.51 | 405495
2004-04-02 | 218.14 | 218.14 | 210.87 | 841551
2004-04-05 | 222.02 | 222.02 | 218.62 | 333191
2004-04-06 | 222.02 | 228.8 | 219.59 | 1203893
2004-04-07 | 230.74 | 230.74 | 222.5 | 605145
2004-04-08 | 230.74 | 236.56 | 227.84 | 220064
2004-04-13 | 227.84 | 231.71 | 223.96 | 405466
2004-04-14 | 224.44 | 228.8 | 223.47 | 341579
2004-04-15 | 225.41 | 225.9 | 223.47 | 249954
2004-04-16 | 223.96 | 224.93 | 222.99 | 319018
2004-04-19 | 221.05 | 223.96 | 219.11 | 287416
2004-04-20 | 219.11 | 224.93 | 218.14 | 290019
2004-04-21 | 214.75 | 218.14 | 213.78 | 267056
2004-04-22 | 217.66 | 219.11 | 214.75 | 554382
2004-04-23 | 225.9 | 228.32 | 220.08 | 490094
2004-04-26 | 227.84 | 227.84 | 222.99 | 185773
2004-04-27 | 224.44 | 226.87 | 222.02 | 195481
2004-04-28 | 225.9 | 225.9 | 221.53 | 240516
2004-04-29 | 215.23 | 226.38 | 213.29 | 931101
2004-04-30 | 230.26 | 230.74 | 218.14 | 769940
2004-05-03 | 233.65 | 233.65 | 226.87 | 222136
2004-05-04 | 225.41 | 229.29 | 219.59 | 931186
2004-05-05 | 232.68 | 232.68 | 223.96 | 358319
2004-05-06 | 238.02 | 241.41 | 232.2 | 1242334
2004-05-07 | 243.35 | 247.23 | 234.62 | 871558
2004-05-10 | 230.74 | 236.56 | 230.26 | 353274
2004-05-11 | 234.14 | 234.14 | 230.74 | 172688
2004-05-12 | 236.56 | 238.5 | 234.14 | 472940
2004-05-13 | 237.53 | 238.5 | 235.59 | 72273
2004-05-14 | 233.65 | 235.59 | 232.68 | 99011
2004-05-17 | 225.9 | 232.2 | 225.41 | 199597
2004-05-18 | 218.14 | 229.29 | 218.14 | 552033
2004-05-19 | 227.35 | 227.84 | 221.05 | 297554
2004-05-21 | 225.9 | 227.84 | 223.96 | 82163
2004-05-24 | 225.9 | 230.74 | 224.93 | 182661
2004-05-25 | 225.41 | 226.87 | 223.47 | 270367
2004-05-26 | 231.71 | 231.71 | 224.44 | 223011
2004-05-27 | 228.32 | 230.74 | 226.87 | 189948
2004-05-28 | 227.35 | 229.77 | 227.35 | 49959
2004-06-01 | 230.74 | 230.74 | 227.84 | 70548
2004-06-02 | 238.98 | 240.44 | 230.26 | 312674
2004-06-03 | 240.44 | 240.44 | 238.5 | 51236
2004-06-04 | 242.38 | 244.32 | 239.95 | 501859
2004-06-07 | 241.41 | 243.83 | 238.5 | 79308
2004-06-08 | 238.5 | 242.38 | 237.53 | 190364
2004-06-09 | 250.13 | 250.13 | 240.44 | 398130
2004-06-10 | 252.56 | 252.56 | 249.16 | 230926
2004-06-11 | 253.04 | 253.04 | 249.65 | 188100
2004-06-14 | 256.44 | 258.37 | 248.2 | 67373
2004-06-15 | 254.98 | 255.95 | 253.04 | 147053
2004-06-16 | 252.07 | 254.01 | 250.13 | 137182
2004-06-17 | 252.07 | 254.5 | 248.2 | 76064
2004-06-18 | 253.53 | 253.53 | 250.13 | 424793
2004-06-21 | 256.44 | 256.92 | 252.07 | 47678
2004-06-22 | 255.95 | 257.89 | 254.5 | 53522
2004-06-23 | 254.98 | 255.95 | 253.04 | 102954
2004-06-24 | 254.01 | 255.47 | 252.07 | 256047
2004-06-28 | 253.04 | 254.98 | 251.1 | 217104
2004-06-29 | 261.77 | 266.62 | 253.04 | 383210
2004-06-30 | 260.8 | 269.52 | 258.86 | 396023
2004-07-01 | 259.34 | 265.65 | 258.37 | 158277
2004-07-02 | 254.01 | 264.19 | 252.07 | 107053
2004-07-05 | 255.47 | 256.44 | 254.01 | 101751
2004-07-06 | 254.98 | 255.95 | 254.01 | 210557
2004-07-07 | 253.53 | 255.47 | 253.04 | 52833
2004-07-08 | 253.04 | 254.01 | 252.56 | 108275
2004-07-09 | 252.07 | 253.04 | 246.26 | 261768
2004-07-12 | 252.07 | 253.04 | 249.16 | 67431
2004-07-13 | 258.86 | 258.86 | 252.07 | 40481
2004-07-14 | 256.92 | 261.77 | 256.92 | 73035
2004-07-15 | 256.92 | 261.28 | 254.98 | 116437
2004-07-16 | 260.31 | 260.8 | 254.98 | 124104
2004-07-19 | 263.71 | 263.71 | 259.34 | 143433
2004-07-20 | 261.28 | 261.28 | 259.83 | 148116
2004-07-21 | 261.77 | 262.74 | 260.8 | 256973
2004-07-22 | 253.04 | 259.83 | 253.04 | 61848
2004-07-23 | 257.89 | 257.89 | 254.01 | 191127
2004-07-26 | 255.95 | 255.95 | 254.98 | 91978
2004-07-27 | 256.92 | 256.92 | 254.98 | 108322
2004-07-28 | 246.26 | 263.71 | 246.26 | 276865
2004-07-29 | 246.26 | 249.16 | 245.77 | 284640
2004-07-30 | 247.23 | 248.2 | 245.29 | 70974
2004-08-02 | 247.23 | 256.92 | 247.23 | 36884
2004-08-03 | 247.23 | 250.13 | 247.23 | 115397
2004-08-04 | 247.23 | 251.1 | 246.26 | 100408
2004-08-05 | 232.68 | 246.26 | 232.2 | 559362
2004-08-06 | 226.87 | 232.68 | 224.93 | 247037
2004-08-09 | 216.2 | 225.9 | 212.32 | 318665
2004-08-10 | 218.14 | 221.05 | 217.17 | 975163
2004-08-11 | 157.06 | 181.3 | 150.76 | 10728184
2004-08-12 | 154.15 | 161.42 | 152.7 | 2900524
2004-08-13 | 147.37 | 154.15 | 142.52 | 2385532
2004-08-16 | 151.73 | 152.7 | 147.37 | 691813
2004-08-17 | 152.21 | 154.15 | 151.73 | 904610
2004-08-18 | 151.73 | 153.67 | 150.76 | 608307
2004-08-19 | 151.24 | 152.7 | 147.85 | 801888
2004-08-20 | 146.4 | 152.21 | 144.94 | 351415
2004-08-23 | 149.3 | 149.79 | 147.37 | 463584
2004-08-24 | 156.09 | 157.06 | 150.27 | 934656
2004-08-25 | 160.94 | 162.88 | 156.09 | 1019502
2004-08-26 | 161.42 | 162.39 | 160.45 | 333556
2004-08-27 | 161.91 | 164.33 | 160.94 | 503305
2004-08-30 | 165.79 | 167.73 | 159.97 | 379471
2004-08-31 | 166.76 | 168.7 | 164.33 | 1190336
2004-09-01 | 159 | 168.7 | 158.52 | 358648
2004-09-02 | 159 | 160.45 | 155.12 | 872668
2004-09-03 | 154.15 | 159.48 | 153.67 | 666481
2004-09-06 | 150.76 | 156.09 | 150.76 | 256096
2004-09-07 | 151.24 | 153.18 | 148.82 | 380006
2004-09-08 | 150.27 | 153.67 | 149.79 | 270403
2004-09-09 | 149.79 | 151.24 | 146.88 | 172984
2004-09-10 | 153.67 | 154.15 | 150.27 | 153223
2004-09-13 | 156.09 | 158.03 | 153.67 | 655401
2004-09-14 | 155.12 | 157.55 | 155.12 | 487715
2004-09-15 | 155.61 | 156.58 | 155.12 | 108714
2004-09-16 | 157.55 | 159 | 157.06 | 156428
2004-09-17 | 157.06 | 159 | 156.09 | 182411
2004-09-20 | 154.15 | 159 | 154.15 | 41053
2004-09-21 | 154.64 | 156.58 | 153.67 | 379866
2004-09-22 | 157.55 | 157.55 | 155.12 | 222194
2004-09-23 | 158.52 | 158.52 | 156.09 | 57298
2004-09-24 | 159.97 | 159.97 | 157.06 | 229394
2004-09-27 | 159 | 159 | 157.06 | 218287
2004-09-28 | 159.97 | 159.97 | 157.55 | 134887
2004-09-29 | 160.94 | 161.42 | 159 | 281972
2004-09-30 | 159.48 | 161.91 | 158.03 | 81839
2004-10-01 | 163.36 | 163.85 | 159 | 237990
2004-10-04 | 163.85 | 165.79 | 163.36 | 123689
2004-10-05 | 161.91 | 163.85 | 159.97 | 346326
2004-10-06 | 158.03 | 162.39 | 157.06 | 690009
2004-10-07 | 144.46 | 156.58 | 144.46 | 1387772
2004-10-08 | 146.88 | 148.34 | 143.97 | 259024
2004-10-11 | 139.12 | 146.88 | 137.67 | 277119
2004-10-12 | 142.52 | 142.52 | 137.67 | 546954
2004-10-13 | 142.03 | 143 | 141.06 | 273706
2004-10-14 | 137.67 | 141.55 | 135.73 | 571989
2004-10-15 | 135.73 | 135.73 | 134.28 | 495693
2004-10-18 | 134.76 | 136.7 | 129.91 | 375186
2004-10-19 | 136.22 | 137.67 | 135.73 | 515974
2004-10-20 | 135.73 | 136.22 | 134.76 | 432932
2004-10-21 | 136.22 | 137.19 | 135.25 | 269022
2004-10-22 | 137.67 | 140.09 | 135.73 | 193603
2004-10-25 | 137.19 | 137.19 | 135.73 | 400910
2004-10-26 | 136.7 | 138.16 | 135.73 | 65627
2004-10-27 | 139.61 | 139.61 | 135.73 | 237512
2004-10-28 | 140.09 | 141.06 | 139.12 | 209328
2004-10-29 | 139.61 | 142.03 | 137.67 | 269944
2004-11-01 | 138.64 | 139.61 | 136.22 | 108843
2004-11-02 | 138.16 | 139.61 | 137.67 | 119318
2004-11-03 | 140.09 | 140.09 | 138.64 | 84068
2004-11-04 | 137.67 | 142.03 | 137.67 | 146218
2004-11-05 | 140.58 | 140.58 | 138.64 | 161473
2004-11-08 | 139.61 | 141.06 | 138.64 | 256896
2004-11-09 | 146.88 | 147.85 | 139.61 | 508818
2004-11-10 | 146.4 | 147.37 | 133.79 | 1698187
2004-11-11 | 141.55 | 146.4 | 140.58 | 299243
2004-11-12 | 140.58 | 142.52 | 140.58 | 94764
2004-11-15 | 142.03 | 143 | 140.09 | 131928
2004-11-16 | 142.03 | 143.49 | 140.58 | 195821
2004-11-17 | 141.06 | 142.03 | 140.58 | 173496
2004-11-18 | 140.09 | 143 | 139.61 | 209126
2004-11-19 | 139.12 | 140.58 | 138.64 | 100579
2004-11-22 | 139.61 | 140.09 | 139.12 | 97668
2004-11-23 | 139.61 | 140.09 | 138.64 | 103275
2004-11-24 | 137.67 | 140.58 | 137.67 | 141181
2004-11-25 | 138.16 | 139.61 | 137.67 | 192612
2004-11-26 | 138.16 | 138.64 | 137.67 | 138643
2004-11-29 | 138.64 | 139.12 | 137.19 | 101461
2004-11-30 | 138.16 | 138.64 | 137.19 | 292140
2004-12-01 | 141.55 | 142.03 | 137.67 | 217453
2004-12-02 | 145.43 | 146.4 | 141.55 | 299286
2004-12-03 | 145.43 | 147.37 | 145.43 | 265267
2004-12-06 | 145.91 | 146.4 | 143.97 | 397906
2004-12-07 | 151.24 | 151.73 | 147.37 | 272663
2004-12-08 | 150.27 | 152.21 | 148.82 | 456869
2004-12-09 | 147.85 | 151.73 | 147.85 | 506079
2004-12-10 | 144.94 | 149.3 | 143 | 579828
2004-12-13 | 151.73 | 151.73 | 144.94 | 347834
2004-12-14 | 150.27 | 152.21 | 149.79 | 167724
2004-12-15 | 149.3 | 151.24 | 147.85 | 115401
2004-12-16 | 149.3 | 149.3 | 146.4 | 26339
2004-12-17 | 144.46 | 149.79 | 143.97 | 285700
2004-12-20 | 144.46 | 147.37 | 144.46 | 130404
2004-12-21 | 144.94 | 146.4 | 144.46 | 138717
2004-12-22 | 144.46 | 148.34 | 144.46 | 195490
2004-12-23 | 144.46 | 144.94 | 143.97 | 153988
2004-12-27 | 143.97 | 144.46 | 143.49 | 96853
2004-12-28 | 145.43 | 145.91 | 144.46 | 50417
2004-12-29 | 147.37 | 148.34 | 143.97 | 180348
2004-12-30 | 149.3 | 149.79 | 146.4 | 66425
2005-01-03 | 149.3 | 150.27 | 148.34 | 86291
2005-01-04 | 145.43 | 149.79 | 144.94 | 160289
2005-01-05 | 142.52 | 145.91 | 142.52 | 26872
2005-01-07 | 142.03 | 145.43 | 142.03 | 130404
2005-01-10 | 149.3 | 149.3 | 142.52 | 268669
2005-01-11 | 152.7 | 154.15 | 148.82 | 274226
2005-01-12 | 151.24 | 154.15 | 150.27 | 75383
2005-01-13 | 154.15 | 155.12 | 151.73 | 107190
2005-01-14 | 157.55 | 158.52 | 153.67 | 131780
2005-01-17 | 162.88 | 164.33 | 157.06 | 324758
2005-01-18 | 162.39 | 164.33 | 160.45 | 555380
2005-01-19 | 164.82 | 165.3 | 163.36 | 271681
2005-01-20 | 164.33 | 164.82 | 161.42 | 682044
2005-01-21 | 164.82 | 167.24 | 162.39 | 352069
2005-01-24 | 164.82 | 164.82 | 160.45 | 69435
2005-01-25 | 163.36 | 164.82 | 162.39 | 131220
2005-01-26 | 155.12 | 160.45 | 152.21 | 1156950
2005-01-27 | 151.73 | 154.15 | 151.73 | 287433
2005-01-28 | 152.21 | 153.67 | 150.76 | 87384
2005-01-31 | 162.39 | 163.36 | 153.18 | 632734
2005-02-01 | 160.45 | 163.36 | 159.97 | 151805
2005-02-02 | 162.39 | 162.88 | 161.42 | 419814
2005-02-03 | 162.88 | 162.88 | 161.42 | 93056
2005-02-04 | 162.39 | 162.88 | 162.39 | 125219
2005-02-07 | 161.42 | 167.73 | 160.94 | 282179
2005-02-08 | 142.52 | 149.3 | 138.64 | 2239137
2005-02-09 | 144.46 | 145.91 | 143.49 | 431352
2005-02-10 | 143.49 | 144.94 | 142.03 | 177213
2005-02-11 | 143 | 144.46 | 142.03 | 280214
2005-02-14 | 144.46 | 144.46 | 143.97 | 211560
2005-02-15 | 143.49 | 144.46 | 143.49 | 367563
2005-02-16 | 142.52 | 144.46 | 142.03 | 194964
2005-02-17 | 143 | 143.49 | 142.52 | 152778
2005-02-18 | 142.52 | 143.97 | 142.52 | 151233
2005-02-21 | 143.49 | 143.97 | 142.52 | 52772
2005-02-22 | 143 | 143.97 | 142.52 | 47995
2005-02-23 | 141.06 | 143.49 | 141.06 | 117093
2005-02-24 | 143.49 | 144.46 | 141.06 | 428755
2005-02-25 | 146.4 | 147.37 | 144.46 | 319899
2005-02-28 | 147.37 | 147.37 | 144.46 | 200537
2005-03-01 | 147.37 | 157.06 | 147.37 | 854331
2005-03-02 | 149.3 | 149.3 | 144.46 | 132761
2005-03-03 | 146.88 | 149.79 | 146.4 | 132476
2005-03-04 | 148.82 | 149.3 | 147.85 | 97759
2005-03-07 | 149.79 | 149.79 | 147.37 | 43140
2005-03-08 | 149.3 | 149.3 | 147.37 | 27282
2005-03-09 | 149.79 | 149.79 | 146.88 | 98936
2005-03-10 | 149.3 | 149.3 | 147.37 | 59133
2005-03-11 | 147.37 | 150.27 | 147.37 | 48252
2005-03-14 | 145.43 | 148.82 | 145.43 | 98053
2005-03-15 | 148.34 | 148.34 | 147.37 | 16596
2005-03-16 | 146.88 | 148.34 | 144.94 | 36643
2005-03-17 | 145.43 | 147.85 | 143 | 89117
2005-03-18 | 144.94 | 146.4 | 143.49 | 34938
2005-03-21 | 144.46 | 144.46 | 143.49 | 192623
2005-03-22 | 146.4 | 146.88 | 144.46 | 165536
2005-03-23 | 144.46 | 146.4 | 144.46 | 182633
2005-03-24 | 145.43 | 146.4 | 143.49 | 21218
2005-03-29 | 142.52 | 145.91 | 142.52 | 194345
2005-03-30 | 143.49 | 144.46 | 142.52 | 152355
2005-03-31 | 143 | 145.43 | 143 | 87802
2005-04-01 | 143.97 | 144.46 | 142.52 | 51253
2005-04-04 | 144.46 | 144.94 | 143.49 | 53626
2005-04-05 | 145.43 | 146.4 | 144.46 | 289500
2005-04-06 | 145.91 | 145.91 | 144.46 | 92574
2005-04-07 | 145.43 | 146.4 | 144.94 | 17973
2005-04-08 | 148.34 | 148.82 | 144.46 | 150770
2005-04-11 | 147.37 | 148.34 | 146.4 | 40175
2005-04-12 | 147.37 | 147.85 | 145.91 | 39578
2005-04-13 | 146.88 | 147.85 | 146.4 | 11655
2005-04-14 | 147.85 | 147.85 | 145.91 | 40533
2005-04-15 | 145.91 | 146.88 | 144.46 | 51144
2005-04-18 | 143.49 | 145.91 | 143 | 58090
2005-04-19 | 142.52 | 145.91 | 142.52 | 159228
2005-04-20 | 142.03 | 143.49 | 141.06 | 49327
2005-04-21 | 142.52 | 143 | 140.58 | 56249
2005-04-22 | 141.55 | 143.97 | 141.55 | 84127
2005-04-25 | 138.64 | 143 | 136.7 | 213622
2005-04-26 | 145.43 | 150.27 | 144.94 | 684364
2005-04-27 | 147.85 | 147.85 | 145.91 | 320494
2005-04-28 | 147.37 | 147.85 | 146.88 | 207837
2005-04-29 | 147.85 | 148.34 | 146.4 | 77721
2005-05-02 | 144.94 | 148.82 | 144.94 | 77499
2005-05-03 | 144.94 | 145.91 | 144.46 | 173589
2005-05-04 | 143.49 | 145.43 | 143.49 | 34652
2005-05-06 | 145.43 | 145.43 | 143.49 | 199174
2005-05-09 | 144.94 | 145.43 | 143.97 | 345716
2005-05-10 | 144.94 | 146.4 | 143.49 | 117102
2005-05-11 | 141.55 | 145.43 | 141.55 | 147601
2005-05-12 | 143.49 | 144.46 | 142.03 | 84917
2005-05-13 | 143.49 | 144.46 | 142.52 | 223371
2005-05-16 | 145.43 | 145.43 | 143.97 | 83231
2005-05-17 | 147.37 | 148.34 | 144.46 | 69865
2005-05-18 | 150.27 | 150.76 | 147.85 | 86599
2005-05-19 | 150.76 | 151.24 | 148.34 | 77823
2005-05-20 | 149.3 | 150.76 | 145.43 | 70603
2005-05-23 | 146.88 | 149.79 | 146.88 | 62867
2005-05-24 | 145.91 | 147.37 | 145.43 | 27834
2005-05-25 | 146.88 | 146.88 | 144.46 | 32163
2005-05-26 | 148.82 | 148.82 | 144.94 | 31067
2005-05-27 | 146.88 | 148.34 | 146.88 | 14812
2005-05-30 | 147.37 | 148.34 | 146.4 | 38215
2005-05-31 | 146.88 | 148.82 | 145.91 | 188558
2005-06-01 | 149.3 | 149.3 | 147.85 | 329532
2005-06-02 | 152.21 | 153.18 | 149.3 | 83112
2005-06-03 | 155.12 | 156.09 | 151.24 | 121093
2005-06-07 | 160.45 | 162.88 | 157.06 | 164471
2005-06-08 | 159.97 | 161.42 | 159 | 150657
2005-06-09 | 160.45 | 161.42 | 159 | 44440
2005-06-10 | 160.45 | 160.45 | 156.58 | 63289
2005-06-13 | 164.82 | 164.82 | 160.94 | 97653
2005-06-14 | 165.79 | 167.24 | 164.33 | 176083
2005-06-15 | 166.27 | 167.24 | 164.82 | 47962
2005-06-16 | 161.91 | 165.79 | 161.91 | 41089
2005-06-17 | 162.88 | 163.85 | 160.94 | 37679
2005-06-20 | 164.82 | 165.3 | 162.88 | 53688
2005-06-21 | 168.21 | 168.7 | 164.33 | 60059
2005-06-22 | 166.76 | 170.63 | 166.76 | 189594
2005-06-23 | 167.24 | 169.18 | 165.79 | 50132
2005-06-27 | 169.66 | 169.66 | 158.03 | 112742
2005-06-28 | 175.97 | 176.45 | 169.66 | 224234
2005-06-29 | 176.94 | 179.36 | 170.15 | 156233
2005-06-30 | 172.57 | 176.45 | 170.63 | 53247
2005-07-01 | 168.7 | 172.57 | 168.7 | 75415
2005-07-04 | 170.15 | 175.48 | 169.66 | 35668
2005-07-05 | 172.09 | 173.06 | 171.12 | 48042
2005-07-06 | 173.06 | 173.54 | 169.66 | 179473
2005-07-07 | 170.63 | 174.03 | 162.88 | 87279
2005-07-08 | 174.51 | 175.48 | 171.6 | 70603
2005-07-11 | 177.91 | 178.87 | 175 | 200805
2005-07-12 | 187.12 | 187.12 | 177.42 | 221758
2005-07-13 | 184.69 | 189.05 | 184.21 | 96345
2005-07-14 | 179.36 | 185.18 | 179.36 | 106723
2005-07-15 | 179.84 | 180.81 | 179.36 | 53635
2005-07-18 | 182.75 | 184.21 | 182.27 | 43876
2005-07-19 | 177.42 | 184.21 | 175.48 | 348315
2005-07-20 | 176.45 | 177.42 | 171.6 | 200336
2005-07-21 | 176.94 | 178.39 | 175.48 | 28246
2005-07-22 | 175.48 | 178.39 | 173.06 | 75803
2005-07-25 | 173.54 | 175.48 | 171.6 | 59966
2005-07-26 | 178.39 | 180.81 | 172.57 | 147767
2005-07-27 | 182.27 | 190.99 | 180.33 | 679363
2005-07-28 | 179.36 | 182.27 | 177.42 | 201915
2005-07-29 | 177.42 | 179.36 | 175.97 | 120522
2005-08-01 | 180.81 | 181.3 | 179.36 | 44989
2005-08-02 | 183.72 | 183.72 | 179.36 | 122245
2005-08-03 | 180.33 | 182.75 | 179.36 | 159895
2005-08-04 | 180.33 | 182.75 | 179.36 | 89997
2005-08-05 | 180.81 | 183.72 | 179.84 | 79176
2005-08-08 | 180.81 | 181.3 | 180.33 | 15098
2005-08-09 | 179.36 | 180.81 | 179.36 | 124748
2005-08-10 | 187.12 | 187.12 | 178.39 | 152559
2005-08-11 | 185.18 | 186.63 | 182.27 | 281096
2005-08-12 | 190.99 | 191.48 | 183.72 | 260519
2005-08-15 | 189.54 | 189.54 | 182.27 | 183240
2005-08-16 | 187.6 | 189.54 | 185.18 | 117162
2005-08-17 | 182.27 | 186.63 | 178.39 | 93188
2005-08-18 | 182.75 | 184.21 | 182.27 | 72409
2005-08-19 | 183.24 | 184.21 | 181.3 | 34301
2005-08-22 | 183.72 | 184.21 | 180.81 | 119977
2005-08-23 | 180.33 | 182.27 | 180.33 | 48561
2005-08-24 | 176.45 | 180.81 | 175 | 302000
2005-08-25 | 177.91 | 182.27 | 173.06 | 133142
2005-08-26 | 176.94 | 179.36 | 176.94 | 38180
2005-08-29 | 177.42 | 178.39 | 174.03 | 13017
2005-08-30 | 176.94 | 180.33 | 176.94 | 56193
2005-08-31 | 176.94 | 181.78 | 175.97 | 31609
2005-09-01 | 177.91 | 178.87 | 176.94 | 111690
2005-09-02 | 177.91 | 178.87 | 174.51 | 93621
2005-09-05 | 181.3 | 182.27 | 177.42 | 170284
2005-09-06 | 180.81 | 182.27 | 179.36 | 133284
2005-09-07 | 182.27 | 183.24 | 181.3 | 121308
2005-09-08 | 187.12 | 191.48 | 184.21 | 780212
2005-09-09 | 187.12 | 188.09 | 185.18 | 192102
2005-09-12 | 186.63 | 186.63 | 184.21 | 142177
2005-09-13 | 186.63 | 187.6 | 185.18 | 154637
2005-09-14 | 191.48 | 191.96 | 187.12 | 109125
2005-09-15 | 196.81 | 198.27 | 192.45 | 917409
2005-09-16 | 201.66 | 202.63 | 196.33 | 225558
2005-09-19 | 201.17 | 201.66 | 198.27 | 99876
2005-09-20 | 201.17 | 201.17 | 199.23 | 189436
2005-09-21 | 201.17 | 202.14 | 194.87 | 248133
2005-09-22 | 203.11 | 203.6 | 201.66 | 217268
2005-09-23 | 203.6 | 207.48 | 201.66 | 148117
2005-09-26 | 205.05 | 206.51 | 202.14 | 65650
2005-09-27 | 208.93 | 208.93 | 206.02 | 99999
2005-09-28 | 218.14 | 218.14 | 208.93 | 382359
2005-09-29 | 216.2 | 219.59 | 214.26 | 569964
2005-09-30 | 218.62 | 220.08 | 218.14 | 111292
2005-10-03 | 225.9 | 225.9 | 219.11 | 184254
2005-10-04 | 219.11 | 225.41 | 218.62 | 190359
2005-10-05 | 215.72 | 218.14 | 214.26 | 113729
2005-10-06 | 209.9 | 215.23 | 203.6 | 96340
2005-10-07 | 211.84 | 212.32 | 209.41 | 67639
2005-10-10 | 203.6 | 212.32 | 203.6 | 75737
2005-10-11 | 203.6 | 206.02 | 201.66 | 84945
2005-10-12 | 206.51 | 207.96 | 203.11 | 108184
2005-10-13 | 203.6 | 211.84 | 202.14 | 124222
2005-10-14 | 203.6 | 204.08 | 199.72 | 81288
2005-10-17 | 204.08 | 206.02 | 202.63 | 63726
2005-10-18 | 205.05 | 206.02 | 204.08 | 263679
2005-10-19 | 199.72 | 204.57 | 196.81 | 232900
2005-10-20 | 203.11 | 204.08 | 200.69 | 346131
2005-10-21 | 201.66 | 203.11 | 201.17 | 134465
2005-10-24 | 204.57 | 204.57 | 201.17 | 194258
2005-10-25 | 202.63 | 204.08 | 195.84 | 355127
2005-10-26 | 204.57 | 204.57 | 201.66 | 469415
2005-10-27 | 203.11 | 203.6 | 200.69 | 493420
2005-10-28 | 199.72 | 204.08 | 198.27 | 421393
2005-10-31 | 199.23 | 202.14 | 197.78 | 157276
2005-11-01 | 199.72 | 201.17 | 199.72 | 241632
2005-11-02 | 199.72 | 199.72 | 195.84 | 143984
2005-11-03 | 201.17 | 201.66 | 199.72 | 185384
2005-11-04 | 201.66 | 201.66 | 200.69 | 130849
2005-11-07 | 201.66 | 202.63 | 200.2 | 205418
2005-11-08 | 204.57 | 204.57 | 202.63 | 240902
2005-11-09 | 212.32 | 212.81 | 205.05 | 166999
2005-11-10 | 213.78 | 215.23 | 210.87 | 141546
2005-11-11 | 212.81 | 215.23 | 212.32 | 150931
2005-11-14 | 217.17 | 217.17 | 214.26 | 37392
2005-11-15 | 212.32 | 218.14 | 210.38 | 284965
2005-11-16 | 212.32 | 214.26 | 210.38 | 153298
2005-11-17 | 214.26 | 220.08 | 212.81 | 132053
2005-11-18 | 213.29 | 217.17 | 213.29 | 30415
2005-11-21 | 216.2 | 218.14 | 213.29 | 101949
2005-11-22 | 217.17 | 218.14 | 215.72 | 96044
2005-11-23 | 213.29 | 217.66 | 213.29 | 6756
2005-11-24 | 213.29 | 215.23 | 211.35 | 15338
2005-11-25 | 213.29 | 213.29 | 212.32 | 6498
2005-11-28 | 210.87 | 213.29 | 209.41 | 105362
2005-11-29 | 209.41 | 213.29 | 208.45 | 128683
2005-11-30 | 206.02 | 211.84 | 206.02 | 189846
2005-12-01 | 213.29 | 213.29 | 208.45 | 121813
2005-12-02 | 219.11 | 222.99 | 213.29 | 212072
2005-12-05 | 216.2 | 221.05 | 215.72 | 73144
2005-12-06 | 227.35 | 228.32 | 219.11 | 77418
2005-12-07 | 224.93 | 227.35 | 222.99 | 182126
2005-12-08 | 224.44 | 225.9 | 222.99 | 74806
2005-12-09 | 226.87 | 226.87 | 222.99 | 57280
2005-12-12 | 217.66 | 227.35 | 217.17 | 69927
2005-12-13 | 221.05 | 222.02 | 216.2 | 41237
2005-12-14 | 218.14 | 220.08 | 217.17 | 58108
2005-12-15 | 218.14 | 218.14 | 216.2 | 28550
2005-12-16 | 220.56 | 221.05 | 216.2 | 31032
2005-12-19 | 219.59 | 220.08 | 218.14 | 94958
2005-12-20 | 218.62 | 219.59 | 215.23 | 68171
2005-12-21 | 220.08 | 220.08 | 217.17 | 209170
2005-12-22 | 214.26 | 220.08 | 212.81 | 137769
2005-12-23 | 219.11 | 221.05 | 214.26 | 213994
2005-12-27 | 224.93 | 225.41 | 219.11 | 37279
2005-12-28 | 226.87 | 228.8 | 224.93 | 67379
2005-12-29 | 223.47 | 227.84 | 222.99 | 19657
2005-12-30 | 222.02 | 226.38 | 222.02 | 33077
2006-01-02 | 217.17 | 225.9 | 215.23 | 58536
2006-01-03 | 222.99 | 224.44 | 215.23 | 25372
2006-01-04 | 226.38 | 227.84 | 223.96 | 112174
2006-01-05 | 232.68 | 232.68 | 226.38 | 46314
2006-01-09 | 232.68 | 232.68 | 226.87 | 106835
2006-01-10 | 226.87 | 232.68 | 223.96 | 130048
2006-01-11 | 230.74 | 230.74 | 225.41 | 62358
2006-01-12 | 225.41 | 232.68 | 223.96 | 139161
2006-01-13 | 220.08 | 227.35 | 218.14 | 70061
2006-01-16 | 222.99 | 223.96 | 220.08 | 79528
2006-01-17 | 225.41 | 227.84 | 222.02 | 85232
2006-01-18 | 224.44 | 225.41 | 218.62 | 89857
2006-01-19 | 225.9 | 228.32 | 224.93 | 144289
2006-01-20 | 226.38 | 232.68 | 223.47 | 92695
2006-01-23 | 222.5 | 226.38 | 218.62 | 34091
2006-01-24 | 222.99 | 225.41 | 221.05 | 246962
2006-01-25 | 219.11 | 230.74 | 216.2 | 133482
2006-01-26 | 214.26 | 223.47 | 210.38 | 242092
2006-01-27 | 217.66 | 218.14 | 215.23 | 230433
2006-01-30 | 215.23 | 217.66 | 215.23 | 139452
2006-01-31 | 209.9 | 216.2 | 209.41 | 56696
2006-02-01 | 216.69 | 219.11 | 209.9 | 318219
2006-02-02 | 222.02 | 223.47 | 215.23 | 40728
2006-02-03 | 221.05 | 222.99 | 219.11 | 108448
2006-02-06 | 226.87 | 227.84 | 222.5 | 72620
2006-02-07 | 235.11 | 235.59 | 230.74 | 314612
2006-02-08 | 255.95 | 261.77 | 247.23 | 805491
2006-02-09 | 251.1 | 251.1 | 234.62 | 207663
2006-02-10 | 244.32 | 249.16 | 243.35 | 163474
2006-02-13 | 245.29 | 246.26 | 244.32 | 295968
2006-02-14 | 238.5 | 245.29 | 238.5 | 215552
2006-02-15 | 236.56 | 239.47 | 233.65 | 209952
2006-02-16 | 242.38 | 242.38 | 235.59 | 130080
2006-02-17 | 235.59 | 241.89 | 235.59 | 85032
2006-02-20 | 233.17 | 237.05 | 228.8 | 191783
2006-02-21 | 235.59 | 239.95 | 232.68 | 280509
2006-02-22 | 234.62 | 235.59 | 231.71 | 3616402
2006-02-23 | 242.86 | 245.29 | 235.59 | 365877
2006-02-24 | 246.74 | 248.68 | 242.38 | 171071
2006-02-27 | 255.47 | 255.95 | 246.26 | 119854
2006-02-28 | 249.65 | 259.83 | 247.23 | 286381
2006-03-01 | 267.59 | 275.34 | 258.86 | 260108
2006-03-02 | 267.59 | 272.92 | 266.62 | 250908
2006-03-03 | 265.65 | 270.98 | 263.71 | 260506
2006-03-06 | 264.68 | 267.1 | 258.86 | 117191
2006-03-07 | 258.86 | 266.13 | 257.89 | 91927
2006-03-08 | 254.5 | 262.25 | 253.04 | 95918
2006-03-09 | 256.44 | 259.83 | 254.98 | 51533
2006-03-10 | 254.5 | 257.89 | 253.04 | 19856
2006-03-13 | 257.89 | 262.25 | 256.92 | 104880
2006-03-14 | 258.37 | 259.83 | 257.89 | 67414
2006-03-15 | 258.37 | 259.83 | 255.47 | 103862
2006-03-16 | 262.25 | 262.25 | 257.89 | 90967
2006-03-17 | 266.62 | 273.89 | 259.83 | 264981
2006-03-20 | 265.65 | 273.89 | 265.65 | 38115
2006-03-21 | 261.28 | 270.49 | 260.31 | 81076
2006-03-22 | 261.77 | 263.22 | 260.31 | 17129
2006-03-23 | 257.41 | 261.77 | 256.92 | 74009
2006-03-24 | 258.86 | 261.77 | 258.37 | 43389
2006-03-27 | 258.86 | 261.77 | 256.92 | 20039
2006-03-28 | 255.95 | 260.31 | 255.95 | 34208
2006-03-29 | 253.04 | 258.86 | 253.04 | 150181
2006-03-30 | 251.1 | 254.98 | 250.13 | 227134
2006-03-31 | 251.59 | 252.56 | 247.23 | 209135
2006-04-03 | 254.5 | 258.86 | 252.56 | 80844
2006-04-04 | 254.01 | 257.41 | 247.71 | 111314
2006-04-05 | 261.77 | 263.71 | 254.5 | 128102
2006-04-06 | 259.34 | 264.68 | 257.41 | 76229
2006-04-07 | 257.89 | 258.86 | 253.53 | 298138
2006-04-10 | 261.28 | 261.77 | 253.53 | 55616
2006-04-11 | 260.8 | 264.68 | 259.83 | 411614
2006-04-12 | 260.8 | 263.71 | 255.95 | 155742
2006-04-13 | 261.28 | 264.68 | 258.86 | 16408
2006-04-18 | 264.68 | 264.68 | 260.8 | 25178
2006-04-19 | 261.77 | 271.46 | 261.77 | 69696
2006-04-20 | 265.65 | 270.01 | 263.71 | 23775
2006-04-21 | 273.4 | 274.37 | 265.65 | 287268
2006-04-24 | 275.34 | 279.22 | 273.4 | 166403
2006-04-25 | 274.86 | 282.13 | 271.46 | 244238
2006-04-26 | 279.22 | 286.01 | 270.01 | 122915
2006-04-27 | 272.43 | 273.89 | 268.55 | 132834
2006-04-28 | 270.01 | 275.83 | 268.55 | 636955
2006-05-02 | 271.95 | 273.89 | 266.62 | 127820
2006-05-03 | 277.77 | 280.67 | 270.49 | 148115
2006-05-04 | 276.8 | 279.22 | 276.8 | 112614
2006-05-05 | 274.37 | 276.8 | 271.46 | 4405355
2006-05-08 | 276.8 | 278.73 | 275.34 | 184859
2006-05-09 | 273.89 | 278.25 | 272.43 | 41934
2006-05-10 | 278.73 | 278.73 | 273.89 | 144392
2006-05-11 | 276.8 | 279.22 | 276.31 | 209810
2006-05-12 | 275.83 | 278.25 | 273.4 | 234399
2006-05-15 | 264.68 | 273.4 | 264.68 | 301401
2006-05-16 | 261.77 | 266.62 | 260.31 | 221211
2006-05-17 | 247.23 | 261.77 | 244.32 | 116058
2006-05-18 | 240.44 | 249.16 | 216.2 | 251941
2006-05-19 | 242.86 | 244.8 | 240.44 | 217814
2006-05-22 | 212.5 | 236 | 211.5 | 316964
2006-05-23 | 230 | 234 | 215 | 686137
2006-05-24 | 222 | 230 | 216 | 224997
2006-05-26 | 231.5 | 239 | 225 | 181879
2006-05-29 | 237 | 242 | 234.5 | 213957
2006-05-30 | 230.5 | 239.5 | 228 | 204086
2006-05-31 | 245 | 245 | 228.5 | 554542
2006-06-01 | 251 | 254.5 | 238.5 | 401616
2006-06-02 | 247 | 259 | 242 | 402174
2006-06-05 | 258 | 258 | 247 | 105640
2006-06-07 | 251 | 258 | 245.5 | 175311
2006-06-08 | 234.5 | 250 | 234.5 | 298908
2006-06-09 | 238 | 244 | 235 | 194977
2006-06-12 | 237 | 239 | 233.5 | 346081
2006-06-13 | 229 | 235 | 221 | 158641
2006-06-14 | 231.5 | 236 | 225 | 154996
2006-06-15 | 250 | 250 | 229 | 112802
2006-06-16 | 240 | 260.5 | 240 | 783899
2006-06-19 | 245.5 | 250 | 241 | 87477
2006-06-20 | 234 | 246 | 226.5 | 338006
2006-06-21 | 242 | 243 | 234 | 155731
2006-06-22 | 240 | 245 | 237 | 118530
2006-06-26 | 239.5 | 243.5 | 238 | 98796
2006-06-27 | 237 | 244 | 229.5 | 55067
2006-06-28 | 231 | 238 | 231 | 246058
2006-06-29 | 231 | 235 | 229.5 | 219440
2006-06-30 | 239.5 | 241 | 236 | 156169
2006-07-03 | 239 | 244 | 234.5 | 97905
2006-07-04 | 240.5 | 243.5 | 237.5 | 130040
2006-07-05 | 240 | 242.5 | 238 | 74149
2006-07-06 | 241.5 | 242 | 239.5 | 156710
2006-07-07 | 240.5 | 242.5 | 239.5 | 96370
2006-07-10 | 237.5 | 243 | 234 | 37100
2006-07-11 | 237.5 | 241.5 | 234 | 85263
2006-07-12 | 233 | 239.5 | 231.5 | 105515
2006-07-13 | 235 | 240 | 230 | 100762
2006-07-14 | 235 | 235.5 | 230 | 107290
2006-07-17 | 233 | 235 | 231.5 | 45133
2006-07-18 | 223 | 232 | 223 | 70849
2006-07-19 | 227.5 | 230 | 223.5 | 23675
2006-07-20 | 227.5 | 230 | 225 | 68245
2006-07-21 | 228 | 232 | 221 | 34356
2006-07-24 | 225 | 230 | 223.5 | 146174
2006-07-25 | 233 | 238.5 | 226.5 | 217096
2006-07-26 | 237 | 240 | 228.5 | 118770
2006-07-27 | 239 | 239 | 234.5 | 107625
2006-07-28 | 235.5 | 242.5 | 228.5 | 104323
2006-07-31 | 245.5 | 254.5 | 234 | 488604
2006-08-01 | 244 | 248.5 | 240.5 | 71957
2006-08-02 | 252 | 253.5 | 242.5 | 225932
2006-08-03 | 253 | 253 | 250 | 126005
2006-08-04 | 256 | 260.5 | 255 | 89745
2006-08-07 | 250 | 255 | 245 | 151430
2006-08-08 | 251 | 257 | 248.5 | 278001
2006-08-09 | 243 | 249.5 | 243 | 456490
2006-08-10 | 237 | 240.5 | 232 | 278602
2006-08-11 | 245 | 245 | 237 | 173416
2006-08-14 | 247 | 252 | 246 | 148025
2006-08-15 | 242 | 243 | 240.5 | 2698244
2006-08-16 | 241 | 245 | 240.5 | 212548
2006-08-17 | 242.5 | 245 | 240 | 133086
2006-08-18 | 241 | 243.5 | 241 | 75091
2006-08-21 | 240.5 | 243.5 | 240 | 105840
2006-08-22 | 243 | 243 | 241 | 150830
2006-08-23 | 241.5 | 243 | 240 | 59314
2006-08-24 | 239 | 242.5 | 239 | 1336105
2006-08-25 | 239 | 241.5 | 239 | 57600
2006-08-28 | 242 | 242 | 239.5 | 54657
2006-08-29 | 246.5 | 248 | 240 | 392376
2006-08-30 | 250 | 251.5 | 246 | 183402
2006-08-31 | 250 | 252 | 246.5 | 114345
2006-09-01 | 250 | 252 | 248 | 76879
2006-09-04 | 250.5 | 252 | 249 | 43472
2006-09-05 | 258.5 | 259 | 250.5 | 245637
2006-09-06 | 255.5 | 258 | 251.5 | 212088
2006-09-07 | 248.5 | 256 | 247 | 40690
2006-09-08 | 246.5 | 253 | 246.5 | 70703
2006-09-11 | 248 | 254 | 245.5 | 84322
2006-09-12 | 253.5 | 254 | 246.5 | 64244
2006-09-13 | 250 | 251 | 246.5 | 50462
2006-09-14 | 260 | 261.5 | 249 | 297367
2006-09-15 | 262 | 262 | 255 | 250444
2006-09-18 | 261 | 267.5 | 257 | 180624
2006-09-19 | 245 | 250.5 | 236.5 | 1533084
2006-09-20 | 243 | 247 | 243 | 325925
2006-09-21 | 240 | 244 | 239 | 610132
2006-09-22 | 237.5 | 240.5 | 236 | 445879
2006-09-25 | 239 | 241.5 | 238.5 | 174761
2006-09-26 | 243 | 243.5 | 236 | 336220
2006-09-27 | 243 | 244 | 238 | 99588
2006-09-28 | 246 | 247 | 240 | 147060
2006-09-29 | 243 | 243.5 | 240 | 144746
2006-10-02 | 248.5 | 250 | 244 | 269864
2006-10-03 | 246 | 249.5 | 239.5 | 108776
2006-10-04 | 246 | 250 | 244.5 | 117486
2006-10-05 | 251 | 253.5 | 242 | 281191
2006-10-06 | 248 | 251.5 | 244.5 | 82320
2006-10-09 | 245 | 249.5 | 245 | 45463
2006-10-10 | 248 | 248 | 245 | 158123
2006-10-11 | 249.5 | 250 | 245 | 194440
2006-10-12 | 254 | 258 | 248.5 | 184083
2006-10-13 | 257 | 257 | 252 | 68125
2006-10-16 | 258 | 269 | 252.5 | 133488
2006-10-17 | 252 | 257 | 250 | 91281
2006-10-18 | 253.5 | 253.5 | 251 | 30586
2006-10-19 | 251.5 | 252.5 | 250.5 | 161148
2006-10-20 | 253.5 | 253.5 | 250 | 95438
2006-10-23 | 253 | 253.5 | 250.5 | 93301
2006-10-24 | 254 | 258.5 | 251 | 122498
2006-10-25 | 259 | 261.5 | 250 | 1275139
2006-10-26 | 259 | 262.5 | 257.5 | 845074
2006-10-27 | 265 | 272 | 260.5 | 471841
2006-10-30 | 270 | 270 | 260 | 611353
2006-10-31 | 261 | 266.5 | 260 | 114243
2006-11-01 | 266.5 | 269.5 | 262 | 56328
2006-11-02 | 268 | 270 | 264 | 85054
2006-11-03 | 262 | 268 | 259 | 42449
2006-11-06 | 259.5 | 264.5 | 256.5 | 66770
2006-11-07 | 258 | 263 | 250.5 | 289985
2006-11-08 | 259 | 264 | 256 | 242382
2006-11-09 | 262.5 | 265 | 259 | 79861
2006-11-10 | 258 | 264.5 | 258 | 166716
2006-11-13 | 258 | 262.5 | 258 | 63298
2006-11-14 | 257 | 263.5 | 252.5 | 110582
2006-11-15 | 263 | 263 | 257 | 43590
2006-11-16 | 262.5 | 267 | 255 | 71898
2006-11-17 | 260.5 | 262 | 257.5 | 55396
2006-11-20 | 259 | 261.5 | 258.5 | 43930
2006-11-21 | 257.5 | 259 | 257.5 | 169931
2006-11-22 | 259 | 261 | 259 | 75843
2006-11-23 | 257 | 259.5 | 255 | 45048
2006-11-24 | 257 | 259.5 | 253.5 | 55821
2006-11-27 | 254.5 | 259.5 | 254 | 272879
2006-11-28 | 252 | 254 | 246 | 245203
2006-11-29 | 256 | 259 | 253 | 265678
2006-11-30 | 258 | 261.5 | 249.5 | 295903
2006-12-01 | 258.5 | 261.5 | 251.5 | 78714
2006-12-04 | 262 | 264 | 256 | 38578
2006-12-05 | 266 | 266 | 259 | 121418
2006-12-06 | 269 | 270 | 266 | 346649
2006-12-07 | 271 | 271 | 267 | 249588
2006-12-08 | 272 | 272.5 | 266.5 | 254931
2006-12-11 | 275 | 276 | 273 | 511781
2006-12-12 | 282 | 282.5 | 273 | 410026
2006-12-13 | 280 | 283 | 276.5 | 277769
2006-12-14 | 275 | 284 | 273.5 | 124208
2006-12-15 | 278 | 279 | 272 | 74210
2006-12-18 | 278.5 | 280 | 276 | 241513
2006-12-19 | 275 | 277.5 | 275 | 392886
2006-12-20 | 275.5 | 277.5 | 275 | 135299
2006-12-21 | 276 | 282 | 275 | 100360
2006-12-22 | 279.5 | 279.5 | 275.5 | 198954
2006-12-27 | 276 | 280 | 275.5 | 58743
2006-12-28 | 276 | 278.5 | 270 | 126216
2006-12-29 | 282 | 282 | 272.5 | 110212
2007-01-02 | 276 | 280 | 274.5 | 141277
2007-01-03 | 270 | 276 | 269 | 91846
2007-01-04 | 264.5 | 271 | 262.5 | 103032
2007-01-05 | 274.5 | 275 | 260 | 70705
2007-01-08 | 273 | 285 | 262 | 100472
2007-01-09 | 276 | 277 | 272.5 | 122311
2007-01-10 | 277 | 278 | 270.5 | 362813
2007-01-11 | 280 | 280.5 | 276 | 324612
2007-01-12 | 281 | 282 | 279 | 185383
2007-01-15 | 280 | 289 | 277 | 89731
2007-01-16 | 280 | 281 | 272.5 | 50184
2007-01-17 | 279 | 282.5 | 274.5 | 82382
2007-01-18 | 285 | 288 | 279.5 | 229211
2007-01-19 | 284.5 | 287 | 280 | 103421
2007-01-22 | 283 | 290 | 281 | 57605
2007-01-23 | 281.5 | 284 | 279 | 174344
2007-01-24 | 285 | 285 | 280 | 59858
2007-01-25 | 285.5 | 286 | 280 | 83501
2007-01-26 | 284 | 286 | 284 | 169057
2007-01-29 | 283 | 285 | 278.5 | 390234
2007-01-30 | 281.5 | 282.5 | 279 | 159892
2007-01-31 | 280.5 | 283 | 276 | 72037
2007-02-01 | 284.5 | 286 | 278.5 | 122830
2007-02-02 | 286.5 | 292 | 282.5 | 368407
2007-02-05 | 292 | 295 | 282 | 236975
2007-02-06 | 296 | 297 | 289.5 | 158058
2007-02-07 | 294 | 303 | 290 | 404034
2007-02-08 | 287.5 | 295 | 285 | 149154
2007-02-09 | 293.5 | 293.5 | 285.5 | 150018
2007-02-12 | 290 | 294.5 | 288 | 206953
2007-02-13 | 288 | 300 | 286.5 | 655322
2007-02-14 | 282.5 | 290 | 282 | 808212
2007-02-15 | 281.5 | 283.5 | 277 | 407316
2007-02-16 | 281 | 287 | 280 | 202090
2007-02-19 | 279 | 285 | 278.5 | 63650
2007-02-20 | 274 | 278.5 | 272 | 556702
2007-02-21 | 277 | 278 | 271.5 | 52037
2007-02-22 | 280 | 280.5 | 271 | 48604
2007-02-23 | 278 | 280.5 | 273 | 186503
2007-02-26 | 281 | 282.5 | 273.5 | 84844
2007-02-27 | 276 | 280.5 | 273.5 | 128194
2007-02-28 | 270.5 | 275 | 266 | 202144
2007-03-01 | 267 | 280.5 | 265 | 229324
2007-03-02 | 271 | 274 | 266.5 | 151292
2007-03-05 | 269 | 271.5 | 263 | 85456
2007-03-06 | 265.5 | 270 | 263 | 84799
2007-03-07 | 266 | 272 | 262 | 178597
2007-03-08 | 265 | 270 | 260.5 | 225330
2007-03-09 | 262.5 | 265 | 260 | 141851
2007-03-12 | 262.5 | 266.5 | 260 | 51979
2007-03-13 | 260 | 267 | 259 | 97199
2007-03-14 | 260 | 263 | 252.5 | 183418
2007-03-15 | 267 | 267 | 260 | 225250
2007-03-16 | 271 | 276.5 | 267 | 91275
2007-03-19 | 274 | 275.5 | 272 | 88432
2007-03-20 | 273 | 277 | 270.5 | 145967
2007-03-21 | 272 | 275 | 272 | 78459
2007-03-22 | 272 | 277.5 | 270 | 172004
2007-03-23 | 274 | 275 | 265 | 150724
2007-03-26 | 266 | 277 | 266 | 66828
2007-03-27 | 267.5 | 274.5 | 267.5 | 84559
2007-03-28 | 266 | 270.5 | 265 | 58577
2007-03-29 | 269 | 273 | 265 | 114460
2007-03-30 | 269 | 271 | 266.5 | 80204
2007-04-02 | 270.5 | 272.5 | 265 | 211034
2007-04-03 | 279 | 284.5 | 272 | 464914
2007-04-04 | 276 | 280 | 273 | 178240
2007-04-05 | 282 | 283 | 274.5 | 38890
2007-04-10 | 283.5 | 285 | 278.5 | 80472
2007-04-11 | 280 | 284 | 279.5 | 59854
2007-04-12 | 279 | 283.5 | 277 | 71322
2007-04-13 | 285.5 | 285.5 | 280 | 120247
2007-04-16 | 287 | 295 | 285 | 137315
2007-04-17 | 295 | 295 | 290.5 | 147817
2007-04-18 | 300 | 308.5 | 294.5 | 320540
2007-04-19 | 298 | 299 | 293 | 173940
2007-04-20 | 293.5 | 299 | 291.5 | 1389088
2007-04-23 | 295 | 296 | 292.5 | 41311
2007-04-24 | 293 | 299 | 288 | 103189
2007-04-25 | 334 | 344 | 304 | 974965
2007-04-26 | 332 | 339 | 324.5 | 257231
2007-04-27 | 338.5 | 339.5 | 325.5 | 175595
2007-04-30 | 354.5 | 362 | 338 | 218360
2007-05-02 | 341 | 359.5 | 340.5 | 367456
2007-05-03 | 342.5 | 348 | 342.5 | 490208
2007-05-04 | 338 | 347 | 335.5 | 91716
2007-05-07 | 336.5 | 345 | 335 | 76797
2007-05-08 | 341 | 345.5 | 337 | 134579
2007-05-09 | 345 | 350 | 341 | 220936
2007-05-10 | 339 | 349 | 339 | 261591
2007-05-11 | 339 | 341 | 330.5 | 152663
2007-05-14 | 333 | 341.5 | 331 | 262818
2007-05-15 | 327.5 | 335 | 327 | 1444774
2007-05-16 | 328 | 330 | 326.5 | 57918
2007-05-18 | 337.5 | 340 | 328 | 540675
2007-05-21 | 339 | 341 | 338 | 278064
2007-05-22 | 340 | 345 | 331 | 236878
2007-05-23 | 346 | 350 | 338 | 289558
2007-05-24 | 355 | 356.5 | 342.5 | 222334
2007-05-25 | 349 | 354 | 347.5 | 205194
2007-05-28 | 350 | 354 | 349 | 32801
2007-05-29 | 348.5 | 351 | 345.5 | 233579
2007-05-30 | 348 | 358.5 | 346.5 | 230548
2007-05-31 | 362 | 373 | 353 | 451655
2007-06-01 | 361.5 | 367.5 | 356.5 | 145275
2007-06-04 | 359 | 379 | 351.5 | 229860
2007-06-05 | 359.5 | 360 | 348.5 | 231741
2007-06-07 | 346.5 | 356 | 336 | 472020
2007-06-08 | 355 | 360.5 | 340.5 | 317796
2007-06-11 | 355.5 | 359 | 351 | 66238
2007-06-12 | 356.5 | 359.5 | 351.5 | 101751
2007-06-13 | 345 | 353.5 | 340.5 | 430459
2007-06-14 | 348.5 | 357 | 347 | 97119
2007-06-15 | 347 | 354.5 | 344 | 105119
2007-06-18 | 342 | 350 | 340.5 | 133313
2007-06-19 | 340 | 342.5 | 329 | 296249
2007-06-20 | 335 | 344.5 | 335 | 147257
2007-06-21 | 328 | 335 | 320.5 | 236837
2007-06-25 | 334 | 338.5 | 330.5 | 237246
2007-06-26 | 328 | 336.5 | 325.5 | 318072
2007-06-27 | 325 | 332.5 | 323.5 | 185593
2007-06-28 | 327.5 | 334.5 | 325.5 | 74239
2007-06-29 | 322.5 | 336 | 321 | 311859
2007-07-02 | 328 | 331 | 320.5 | 192506
2007-07-03 | 329 | 329 | 323 | 123792
2007-07-04 | 331.5 | 331.5 | 325 | 103100
2007-07-05 | 330 | 332.5 | 326 | 327043
2007-07-06 | 329 | 329.5 | 326.5 | 112706
2007-07-09 | 337.5 | 339.5 | 330 | 185507
2007-07-10 | 338 | 345 | 334.5 | 210823
2007-07-11 | 332 | 340.5 | 332 | 221514
2007-07-12 | 332 | 335.5 | 327.5 | 160887
2007-07-13 | 330 | 336 | 328 | 48216
2007-07-16 | 336.5 | 337.5 | 328 | 100319
2007-07-17 | 343.5 | 346.5 | 333.5 | 213653
2007-07-18 | 349 | 353.5 | 340.5 | 469407
2007-07-19 | 357.5 | 359 | 352 | 458538
2007-07-20 | 358.5 | 360 | 353.5 | 55660
2007-07-23 | 352.5 | 359.5 | 351.5 | 85918
2007-07-24 | 353 | 356.5 | 348 | 155883
2007-07-25 | 345 | 350.5 | 341 | 199503
2007-07-26 | 334.5 | 353 | 334.5 | 210280
2007-07-27 | 338 | 340.5 | 329 | 276071
2007-07-30 | 347 | 350 | 339 | 200830
2007-07-31 | 344.5 | 354.5 | 343.5 | 234169
2007-08-01 | 355 | 359 | 336 | 1152181
2007-08-02 | 359 | 363 | 352.5 | 1068923
2007-08-03 | 355 | 369 | 354.5 | 401121
2007-08-06 | 349 | 352.5 | 346.5 | 114289
2007-08-07 | 350.5 | 355 | 348 | 230233
2007-08-08 | 364 | 372 | 350.5 | 610637
2007-08-09 | 372 | 374 | 360.5 | 636835
2007-08-10 | 354.5 | 368.5 | 352 | 406158
2007-08-13 | 358.5 | 364 | 355.5 | 175342
2007-08-14 | 364.5 | 368 | 358.5 | 242589
2007-08-15 | 360 | 364 | 357 | 162168
2007-08-16 | 335 | 360 | 328.5 | 382979
2007-08-17 | 325 | 335.5 | 322 | 827293
2007-08-20 | 330.5 | 338 | 329 | 250673
2007-08-21 | 343 | 345 | 329.5 | 503612
2007-08-22 | 353 | 354 | 344.5 | 307936
2007-08-23 | 364 | 365 | 354 | 641577
2007-08-24 | 359 | 362.5 | 358 | 245359
2007-08-27 | 364.5 | 368.5 | 358.5 | 213065
2007-08-28 | 365 | 367 | 360.5 | 426904
2007-08-29 | 359 | 364.5 | 352.5 | 281409
2007-08-30 | 367.5 | 375 | 363.5 | 205410
2007-08-31 | 378 | 379 | 366 | 224937
2007-09-03 | 377.5 | 385 | 370.5 | 112976
2007-09-04 | 379.5 | 384.5 | 377 | 258727
2007-09-05 | 377 | 386.5 | 377 | 321318
2007-09-06 | 385.5 | 387 | 378.5 | 131988
2007-09-07 | 375 | 391 | 370.5 | 671534
2007-09-10 | 375 | 377 | 365 | 122200
2007-09-11 | 386 | 388.5 | 375 | 136807
2007-09-12 | 408 | 411.5 | 383 | 528021
2007-09-13 | 394 | 416 | 386 | 764505
2007-09-14 | 385.5 | 395.5 | 382 | 399244
2007-09-17 | 386 | 392.5 | 380 | 111500
2007-09-18 | 387.5 | 394 | 380 | 75164
2007-09-19 | 389 | 398.5 | 386 | 193705
2007-09-20 | 392.5 | 394 | 385 | 71395
2007-09-21 | 391 | 392.5 | 382 | 151067
2007-09-24 | 395.5 | 398.5 | 387.5 | 164182
2007-09-25 | 393.5 | 407 | 391 | 304411
2007-09-26 | 383.5 | 398 | 381 | 514678
2007-09-27 | 387.5 | 395 | 384 | 112930
2007-09-28 | 391 | 396.5 | 388 | 293246
2007-10-01 | 382.5 | 391 | 380 | 240368
2007-10-02 | 370.5 | 391.5 | 358 | 540103
2007-10-03 | 383 | 386.5 | 371.5 | 360634
2007-10-04 | 391 | 394.5 | 386.5 | 426020
2007-10-05 | 389.5 | 396 | 388 | 138860
2007-10-08 | 387 | 391 | 386.5 | 43469
2007-10-09 | 385.5 | 394 | 383.5 | 158024
2007-10-10 | 402.5 | 405 | 387.5 | 254052
2007-10-11 | 400.5 | 404.5 | 397 | 179743
2007-10-12 | 397.5 | 400 | 391.5 | 229429
2007-10-15 | 398.5 | 401 | 396.5 | 113799
2007-10-16 | 376 | 397.5 | 373.5 | 329079
2007-10-17 | 380.5 | 384 | 375 | 175992
2007-10-18 | 381 | 384 | 367.5 | 90669
2007-10-19 | 375 | 381 | 366 | 144200
2007-10-22 | 371.5 | 376 | 365 | 121999
2007-10-23 | 372 | 374 | 367.5 | 286170
2007-10-24 | 385 | 389 | 362.5 | 249088
2007-10-25 | 381.5 | 385 | 379 | 299673
2007-10-26 | 380 | 387.5 | 368.5 | 426872
2007-10-29 | 374 | 387.5 | 372.5 | 165120
2007-10-30 | 370 | 372 | 364.5 | 222784
2007-10-31 | 384 | 386.5 | 377 | 696377
2007-11-01 | 385.5 | 386 | 381.5 | 240339
2007-11-02 | 384 | 384.5 | 375 | 53131
2007-11-05 | 373 | 380 | 370 | 119815
2007-11-06 | 382 | 383.5 | 370 | 280926
2007-11-07 | 378.5 | 387 | 373 | 233801
2007-11-08 | 386.5 | 389 | 374 | 589535
2007-11-09 | 392 | 393 | 383 | 127578
2007-11-12 | 384.5 | 396.5 | 378.5 | 436245
2007-11-13 | 389.5 | 394.5 | 374 | 335817
2007-11-14 | 379.5 | 394.5 | 376 | 175304
2007-11-15 | 371 | 382.5 | 364 | 330395
2007-11-16 | 373.5 | 384.5 | 363.5 | 293936
2007-11-19 | 368 | 375 | 362.5 | 164148
2007-11-20 | 370.5 | 378 | 362.5 | 139408
2007-11-21 | 358 | 369 | 354 | 193520
2007-11-22 | 365 | 369.5 | 354 | 238358
2007-11-23 | 366.5 | 371.5 | 364 | 211422
2007-11-26 | 377.5 | 381.5 | 368 | 153891
2007-11-27 | 381 | 383 | 375.5 | 172164
2007-11-28 | 391.5 | 395 | 367 | 209965
2007-11-29 | 388 | 397 | 387.5 | 321154
2007-11-30 | 388.5 | 400 | 384 | 829197
2007-12-03 | 391 | 397 | 387.5 | 190864
2007-12-04 | 393 | 396 | 390 | 326418
2007-12-05 | 391 | 395 | 387.5 | 352805
2007-12-06 | 385.5 | 390 | 378.5 | 306202
2007-12-07 | 388 | 390 | 383 | 66080
2007-12-10 | 393.5 | 398 | 387.5 | 177404
2007-12-11 | 396 | 398 | 391 | 138962
2007-12-12 | 405.5 | 414.5 | 387 | 272143
2007-12-13 | 397.5 | 400 | 394.5 | 213973
2007-12-14 | 415.5 | 423.5 | 393.5 | 418203
2007-12-17 | 409.5 | 438.5 | 403 | 556458
2007-12-18 | 410.5 | 414 | 400.5 | 182858
2007-12-19 | 406.5 | 413 | 404 | 256569
2007-12-20 | 406.5 | 416.5 | 404 | 302743
2007-12-21 | 413.5 | 416 | 408 | 212531
2007-12-27 | 420 | 422 | 412 | 73537
2007-12-28 | 413 | 430.5 | 413 | 216230
2008-01-02 | 412.5 | 416 | 400.5 | 106618
2008-01-03 | 393 | 411.5 | 389.5 | 357753
2008-01-04 | 401.5 | 409 | 400.5 | 379419
2008-01-07 | 403 | 411 | 395.5 | 325948
2008-01-08 | 403 | 410 | 400.5 | 236869
2008-01-09 | 400.5 | 405 | 392 | 195844
2008-01-10 | 383.5 | 400 | 379.5 | 321731
2008-01-11 | 366.5 | 386.5 | 355 | 499983
2008-01-14 | 380.5 | 385 | 369.5 | 184684
2008-01-15 | 373.5 | 393 | 368 | 372572
2008-01-16 | 376 | 381 | 356.5 | 378944
2008-01-17 | 385.5 | 390 | 378.5 | 188621
2008-01-18 | 388.5 | 398 | 380 | 228690
2008-01-21 | 359.5 | 388 | 357.5 | 379978
2008-01-22 | 335 | 347.5 | 322.5 | 870073
2008-01-23 | 333 | 340 | 324 | 499759
2008-01-24 | 355.5 | 361 | 334.5 | 344324
2008-01-25 | 362 | 368 | 354 | 278446
2008-01-28 | 351.5 | 358.5 | 346 | 239886
2008-01-29 | 354.5 | 358 | 352 | 187266
2008-01-30 | 350.5 | 355 | 346.5 | 94232
2008-01-31 | 347 | 354 | 338 | 265306
2008-02-01 | 358 | 362.5 | 348.5 | 164665
2008-02-04 | 371 | 377 | 361.5 | 104849
2008-02-05 | 379 | 379.5 | 368 | 182472
2008-02-06 | 364.5 | 378.5 | 360 | 149339
2008-02-07 | 338.5 | 363 | 338.5 | 267365
2008-02-08 | 338 | 349 | 330 | 166801
2008-02-11 | 334 | 338.5 | 330 | 296585
2008-02-12 | 356 | 360.5 | 333 | 156817
2008-02-13 | 363 | 363.5 | 350.5 | 133348
2008-02-14 | 372.5 | 379 | 363.5 | 482656
2008-02-15 | 368 | 371.5 | 358 | 180589
2008-02-18 | 372 | 374 | 367.5 | 91014
2008-02-19 | 364 | 373.5 | 361 | 243215
2008-02-20 | 376 | 382 | 371.5 | 512993
2008-02-21 | 393 | 396 | 378 | 518180
2008-02-22 | 398 | 400 | 385.5 | 250649
2008-02-25 | 400.5 | 402.5 | 396.5 | 322679
2008-02-26 | 408 | 411.5 | 401.5 | 248493
2008-02-27 | 415 | 415 | 408.5 | 275473
2008-02-28 | 410 | 419 | 395 | 386138
2008-02-29 | 414 | 414 | 406 | 512431
2008-03-03 | 416 | 424.5 | 404 | 436466
2008-03-04 | 411.5 | 422.5 | 407.5 | 285764
2008-03-05 | 405 | 420 | 402 | 463412
2008-03-06 | 416.5 | 423 | 404 | 143160
2008-03-07 | 401 | 413 | 400 | 280032
2008-03-10 | 397.5 | 407 | 392 | 261895
2008-03-11 | 410.5 | 413.5 | 400 | 183509
2008-03-12 | 400 | 423 | 389 | 298764
2008-03-13 | 395 | 399.5 | 389.5 | 343084
2008-03-14 | 389 | 407 | 389 | 356399
2008-03-17 | 376.5 | 389 | 374 | 321738
2008-03-18 | 383.5 | 389.5 | 378.5 | 205895
2008-03-19 | 385.5 | 388 | 378 | 233629
2008-03-20 | 356 | 390 | 355 | 397546
2008-03-25 | 380 | 381.5 | 364 | 490002
2008-03-26 | 388 | 390.5 | 378.5 | 376866
2008-03-27 | 390 | 395 | 385.5 | 224893
2008-03-28 | 391.5 | 392.5 | 388 | 155742
2008-03-31 | 394.5 | 394.5 | 385 | 132605
2008-04-01 | 413 | 414 | 392.5 | 493855
2008-04-02 | 412 | 417 | 403.5 | 414974
2008-04-03 | 401 | 412 | 398.5 | 209758
2008-04-04 | 392.5 | 404 | 384 | 162011
2008-04-07 | 420.5 | 428 | 408 | 578070
2008-04-08 | 418 | 422 | 416 | 341890
2008-04-09 | 437 | 438.5 | 419.5 | 701568
2008-04-10 | 449.5 | 453 | 434.5 | 427540
2008-04-11 | 440 | 458 | 435 | 475446
2008-04-14 | 450.5 | 456 | 431.5 | 286291
2008-04-15 | 454 | 467 | 447 | 672493
2008-04-16 | 483 | 487 | 456 | 538579
2008-04-17 | 445 | 485 | 440 | 568180
2008-04-18 | 432.5 | 455 | 432.5 | 280641
2008-04-21 | 450.5 | 453 | 428 | 314842
2008-04-22 | 455 | 459.5 | 446.5 | 227908
2008-04-23 | 463.5 | 479.5 | 451.5 | 306516
2008-04-24 | 444.5 | 452 | 440 | 214276
2008-04-25 | 435 | 452 | 434.5 | 244600
2008-04-28 | 441 | 453 | 434.5 | 158088
2008-04-29 | 447 | 452 | 433.5 | 213623
2008-04-30 | 459 | 461.5 | 444 | 132255
2008-05-02 | 460 | 468.5 | 457.5 | 213584
2008-05-05 | 471 | 474.5 | 461.5 | 112334
2008-05-06 | 457 | 480.5 | 455 | 153552
2008-05-07 | 463.5 | 472 | 441 | 328918
2008-05-08 | 450.5 | 463 | 447.5 | 231487
2008-05-09 | 445.5 | 456 | 436.5 | 157332
2008-05-12 | 449.5 | 453 | 443 | 79710
2008-05-13 | 446 | 462 | 440 | 496044
2008-05-14 | 442 | 451 | 441.5 | 244200
2008-05-15 | 442.5 | 447.5 | 442 | 159192
2008-05-16 | 441.5 | 445.5 | 441 | 138887
2008-05-19 | 429 | 444.5 | 425 | 179120
2008-05-20 | 408.5 | 419.5 | 406.5 | 264638
2008-05-21 | 430 | 432 | 405 | 478765
2008-05-22 | 425.5 | 431 | 421 | 264236
2008-05-23 | 408 | 426 | 408 | 242503
2008-05-26 | 418 | 419.5 | 407 | 141183
2008-05-27 | 420 | 422.5 | 417 | 266373
2008-05-28 | 436.5 | 438.5 | 416 | 488766
2008-05-29 | 433 | 437.5 | 431 | 209456
2008-05-30 | 426 | 434.5 | 422.5 | 922741
2008-06-02 | 434 | 439.5 | 419.5 | 136867
2008-06-03 | 434 | 439.5 | 433 | 153913
2008-06-04 | 422.5 | 437.5 | 420 | 470651
2008-06-05 | 428.5 | 430.5 | 415 | 165973
2008-06-09 | 417 | 421 | 407.5 | 308798
2008-06-10 | 414 | 417 | 410 | 161600
2008-06-11 | 400 | 418 | 400 | 144365
2008-06-12 | 401 | 405 | 392 | 148783
2008-06-13 | 389 | 402 | 387.5 | 418548
2008-06-16 | 381 | 396.5 | 376.5 | 317476
2008-06-17 | 386.5 | 390 | 379.5 | 110542
2008-06-18 | 383.5 | 388 | 382.5 | 144681
2008-06-19 | 377.5 | 383.5 | 375.5 | 169548
2008-06-23 | 377.5 | 378.5 | 364 | 376869
2008-06-24 | 380 | 389 | 376 | 217019
2008-06-25 | 388 | 393.5 | 383.5 | 430863
2008-06-26 | 388.5 | 396 | 385 | 285471
2008-06-27 | 388 | 396.5 | 375 | 190106
2008-06-30 | 387.5 | 391.5 | 375 | 222462
2008-07-01 | 373 | 388.5 | 372 | 272536
2008-07-02 | 365 | 382 | 363.5 | 249097
2008-07-03 | 380 | 387 | 357.5 | 210993
2008-07-04 | 380.5 | 391 | 375.5 | 179737
2008-07-07 | 382.5 | 390.5 | 376 | 75351
2008-07-08 | 370 | 380.5 | 366 | 141953
2008-07-09 | 382.5 | 388 | 366 | 176991
2008-07-10 | 378 | 383 | 375 | 141160
2008-07-11 | 385 | 387.5 | 379 | 176865
2008-07-14 | 390 | 392 | 385 | 148421
2008-07-15 | 380.5 | 393 | 366 | 293699
2008-07-16 | 370 | 379.5 | 367 | 299372
2008-07-17 | 386.5 | 393 | 372 | 240795
2008-07-18 | 389 | 394.5 | 374 | 220400
2008-07-21 | 381 | 387 | 377.5 | 106175
2008-07-22 | 364 | 376 | 364 | 220017
2008-07-23 | 382 | 392.5 | 364 | 247220
2008-07-24 | 378.5 | 389 | 373.5 | 117790
2008-07-25 | 379 | 381.5 | 372 | 145450
2008-07-28 | 368 | 382 | 367.5 | 124335
2008-07-29 | 377 | 379 | 365 | 136511
2008-07-30 | 390 | 392 | 376.5 | 262096
2008-07-31 | 394 | 401 | 390 | 177264
2008-08-01 | 396 | 401.5 | 389.5 | 150169
2008-08-04 | 373 | 399 | 369.5 | 257289
2008-08-05 | 395 | 397.5 | 369 | 266253
2008-08-06 | 399.5 | 410 | 395.5 | 247537
2008-08-07 | 385.5 | 408 | 382 | 277823
2008-08-08 | 389.5 | 391.5 | 377.5 | 131186
2008-08-11 | 385.5 | 395 | 381 | 181779
2008-08-12 | 380 | 389 | 377 | 318576
2008-08-13 | 400 | 404 | 384 | 334036
2008-08-14 | 382 | 400 | 377.5 | 223667
2008-08-15 | 385 | 388 | 381 | 135933
2008-08-18 | 395 | 397.5 | 385 | 227774
2008-08-19 | 394.5 | 400 | 390.5 | 146895
2008-08-20 | 382 | 396.5 | 380 | 231725
2008-08-21 | 381.5 | 386.5 | 372 | 222466
2008-08-22 | 385 | 387.5 | 382 | 198691
2008-08-25 | 377 | 388 | 376 | 43808
2008-08-26 | 364 | 382 | 363.5 | 234299
2008-08-27 | 375.5 | 377 | 366 | 173558
2008-08-28 | 372 | 376.5 | 366 | 110795
2008-08-29 | 374 | 379 | 371 | 1071817
2008-09-01 | 381 | 383 | 368 | 92012
2008-09-02 | 371.5 | 380 | 365.5 | 195315
2008-09-03 | 362 | 373.5 | 358 | 174876
2008-09-04 | 361.5 | 365 | 351.5 | 413116
2008-09-05 | 350 | 357.5 | 346 | 509624
2008-09-08 | 334 | 358.5 | 333 | 404345
2008-09-09 | 333 | 339.5 | 328.5 | 549647
2008-09-10 | 317.5 | 332 | 310.5 | 1345166
2008-09-11 | 326 | 328 | 316 | 529280
2008-09-12 | 345 | 345 | 325 | 199422
2008-09-15 | 340 | 344 | 328 | 176885
2008-09-16 | 324 | 337 | 322 | 544526
2008-09-17 | 311.5 | 332.5 | 302 | 511361
2008-09-18 | 297 | 313 | 286.5 | 753818
2008-09-19 | 327 | 340 | 310 | 691642
2008-09-22 | 322.5 | 339 | 320.5 | 280011
2008-09-23 | 321.5 | 324 | 315 | 175893
2008-09-24 | 330 | 334.5 | 317 | 200020
2008-09-25 | 337 | 339 | 327.5 | 149593
2008-09-26 | 336.5 | 339 | 332 | 118623
2008-09-29 | 324 | 340 | 316.5 | 566782
2008-09-30 | 317.5 | 321 | 310 | 609322
2008-10-01 | 317 | 325 | 311.5 | 197594
2008-10-02 | 288 | 315 | 285 | 941211
2008-10-03 | 300 | 311 | 270.5 | 1011785
2008-10-06 | 271.5 | 299.5 | 260 | 574331
2008-10-07 | 260.5 | 282.5 | 251 | 549433
2008-10-08 | 262 | 268.5 | 220 | 1022051
2008-10-09 | 271 | 281 | 266 | 639213
2008-10-10 | 261.5 | 265 | 242.5 | 614620
2008-10-13 | 271 | 289 | 267 | 494112
2008-10-14 | 284.5 | 300 | 278.5 | 517189
2008-10-15 | 270 | 290 | 266 | 696477
2008-10-16 | 259.5 | 278 | 255 | 242858
2008-10-17 | 258.5 | 272.5 | 252 | 241212
2008-10-20 | 260 | 271 | 253.5 | 228396
2008-10-21 | 259 | 275 | 253.5 | 484872
2008-10-22 | 247 | 261 | 230.5 | 444682
2008-10-23 | 225 | 247.5 | 225 | 668257
2008-10-24 | 204 | 219 | 192.5 | 965554
2008-10-27 | 200 | 206.5 | 193 | 491057
2008-10-28 | 215 | 217.5 | 202 | 580423
2008-10-29 | 240.5 | 242 | 228.5 | 444371
2008-10-30 | 246.5 | 255 | 242.5 | 253158
2008-10-31 | 239 | 244.5 | 233 | 119305
2008-11-03 | 246 | 254 | 244 | 322087
2008-11-04 | 286.5 | 295 | 246 | 599822
2008-11-05 | 294 | 300.5 | 276.5 | 530277
2008-11-06 | 280 | 288 | 274.5 | 540970
2008-11-07 | 295 | 309 | 275 | 402780
2008-11-10 | 294.5 | 305 | 290 | 300263
2008-11-11 | 276 | 288.5 | 272.5 | 495399
2008-11-12 | 252 | 279 | 236 | 742174
2008-11-13 | 254.5 | 256 | 234.5 | 752293
2008-11-14 | 247.5 | 272.5 | 244.5 | 315408
2008-11-17 | 246 | 252 | 241.5 | 306493
2008-11-18 | 236.5 | 245.5 | 225 | 487468
2008-11-19 | 224 | 237 | 224 | 921456
2008-11-20 | 223.5 | 223.5 | 200 | 942237
2008-11-21 | 216.5 | 227.5 | 212.5 | 381728
2008-11-24 | 222 | 225 | 207 | 395547
2008-11-25 | 222 | 236.5 | 217.5 | 316439
2008-11-26 | 222.5 | 232.5 | 216 | 202505
2008-11-27 | 229 | 231 | 222.5 | 213115
2008-11-28 | 220.5 | 230 | 219 | 243599
2008-12-01 | 205 | 223 | 203 | 253352
2008-12-02 | 207.5 | 210 | 197.5 | 316469
2008-12-03 | 206.5 | 215 | 205.5 | 170502
2008-12-04 | 212.5 | 223 | 204 | 217916
2008-12-05 | 207 | 219.5 | 204.5 | 130197
2008-12-08 | 219 | 221 | 210 | 247734
2008-12-09 | 222.5 | 223 | 211.5 | 634745
2008-12-10 | 220 | 225 | 217 | 275007
2008-12-11 | 210 | 221.5 | 210 | 166931
2008-12-12 | 206.5 | 208.5 | 202 | 251536
2008-12-15 | 216 | 216.5 | 205.5 | 277369
2008-12-16 | 226 | 226 | 212.5 | 293467
2008-12-17 | 215.5 | 229 | 214 | 292524
2008-12-18 | 216.5 | 219.5 | 209.5 | 229009
2008-12-19 | 214 | 215 | 209 | 181716
2008-12-22 | 212 | 219 | 210.5 | 104980
2008-12-23 | 211 | 212.5 | 207.5 | 121745
2008-12-29 | 220.5 | 222 | 212 | 171265
2008-12-30 | 225.5 | 225.5 | 214 | 146221
2009-01-02 | 234 | 242 | 231.5 | 218924
2009-01-05 | 241.5 | 245 | 234 | 266108
2009-01-07 | 240 | 260 | 234 | 426839
2009-01-08 | 220 | 236.5 | 217 | 418565
2009-01-09 | 220.5 | 223.5 | 216.5 | 260596
2009-01-12 | 220.5 | 222.5 | 218.5 | 176010
2009-01-13 | 213.5 | 221 | 207 | 292569
2009-01-14 | 205.5 | 216.5 | 196 | 385936
2009-01-15 | 203.5 | 209.5 | 199 | 302960
2009-01-16 | 191 | 208 | 186 | 485944
2009-01-19 | 193.5 | 200 | 187.5 | 172635
2009-01-20 | 187.5 | 197 | 183.5 | 264060
2009-01-21 | 205 | 209.5 | 184.5 | 523748
2009-01-22 | 198 | 209 | 192 | 285094
2009-01-23 | 206 | 206 | 191.5 | 249982
2009-01-26 | 205 | 210 | 200.5 | 273552
2009-01-27 | 212 | 214 | 207 | 288804
2009-01-28 | 209 | 218 | 207.5 | 241209
2009-01-29 | 197.5 | 209.5 | 194 | 303443
2009-01-30 | 198.5 | 207.5 | 193.5 | 394603
2009-02-02 | 190.5 | 197.5 | 190 | 459795
2009-02-03 | 185 | 192 | 176 | 601785
2009-02-04 | 181.5 | 183 | 179 | 494485
2009-02-05 | 179.5 | 184 | 179.5 | 326766
2009-02-06 | 195 | 195 | 180 | 618765
2009-02-09 | 203 | 203.5 | 193 | 389888
2009-02-10 | 208.5 | 213.5 | 200 | 513399
2009-02-11 | 231 | 231 | 199 | 750836
2009-02-12 | 228 | 233.5 | 223 | 446682
2009-02-13 | 223 | 229.5 | 220 | 304175
2009-02-16 | 214 | 227.5 | 214 | 328588
2009-02-17 | 205.5 | 215 | 202.5 | 411271
2009-02-18 | 203 | 211 | 200 | 307939
2009-02-19 | 203 | 208.5 | 199.5 | 200806
2009-02-20 | 199 | 203.5 | 197.5 | 298965
2009-02-23 | 200 | 203 | 197 | 246840
2009-02-24 | 201 | 205.5 | 195.5 | 186792
2009-02-25 | 218.5 | 218.5 | 203 | 292230
2009-02-26 | 228 | 229.5 | 216.5 | 374688
2009-02-27 | 217 | 228 | 214.5 | 225604
2009-03-02 | 207.5 | 214 | 204 | 179635
2009-03-03 | 206.5 | 213.5 | 202.5 | 164225
2009-03-04 | 219.5 | 229 | 209 | 237242
2009-03-05 | 218 | 222.5 | 212 | 142400
2009-03-06 | 219 | 223 | 213.5 | 118199
2009-03-09 | 216 | 219 | 207 | 86349
2009-03-10 | 229 | 232 | 215.5 | 223488
2009-03-11 | 233 | 237 | 228 | 249545
2009-03-12 | 230.5 | 234.5 | 225 | 210907
2009-03-13 | 230 | 237.5 | 230 | 206397
2009-03-16 | 232 | 239.5 | 225.5 | 190606
2009-03-17 | 241 | 241 | 231.5 | 138867
2009-03-18 | 231 | 245 | 231 | 129320
2009-03-19 | 229.5 | 236 | 228 | 96602
2009-03-20 | 226 | 235.5 | 226 | 168922
2009-03-23 | 232.5 | 235 | 226.5 | 151260
2009-03-24 | 226 | 237.5 | 224.5 | 172434
2009-03-25 | 228 | 232.5 | 224.5 | 158236
2009-03-26 | 234 | 235 | 230.5 | 206311
2009-03-27 | 230 | 239 | 229 | 146009
2009-03-30 | 239.5 | 249 | 231 | 462661
2009-03-31 | 257 | 259 | 242.5 | 514836
2009-04-01 | 264 | 264.5 | 249 | 323456
2009-04-02 | 268 | 269.5 | 264.5 | 378632
2009-04-03 | 274.5 | 283.5 | 265.5 | 264797
2009-04-06 | 266.5 | 281 | 256.5 | 227862
2009-04-07 | 270 | 270 | 263 | 122864
2009-04-08 | 275 | 276 | 267 | 237655
2009-04-09 | 273 | 278 | 272 | 176240
2009-04-14 | 286 | 294 | 284.5 | 304531
2009-04-15 | 285 | 294 | 284 | 368991
2009-04-16 | 287.5 | 292 | 287 | 187679
2009-04-17 | 300 | 319 | 292 | 802169
2009-04-20 | 285 | 305 | 284 | 269535
2009-04-21 | 280.5 | 292.5 | 273.5 | 214002
2009-04-22 | 306 | 310 | 285 | 446619
2009-04-23 | 319 | 343 | 298 | 1067494
2009-04-24 | 319.5 | 328.5 | 308 | 702763
2009-04-27 | 322.5 | 329 | 320.5 | 327376
2009-04-28 | 331.5 | 331.5 | 315.5 | 386023
2009-04-29 | 339.5 | 352.5 | 333 | 465129
2009-04-30 | 351 | 351 | 340.5 | 190348
2009-05-04 | 351 | 355 | 344 | 190229
2009-05-05 | 331 | 350 | 326.5 | 597275
2009-05-06 | 327 | 338.5 | 326 | 1006617
2009-05-07 | 321 | 338 | 318.5 | 269439
2009-05-08 | 325 | 331 | 317 | 289515
2009-05-11 | 316 | 329 | 313 | 282588
2009-05-12 | 317 | 321.5 | 315.5 | 184533
2009-05-13 | 313 | 325 | 311 | 256859
2009-05-14 | 317 | 319.5 | 309 | 185319
2009-05-15 | 317 | 328 | 316 | 270494
2009-05-18 | 321.5 | 326.5 | 313.5 | 366466
2009-05-19 | 323 | 327 | 321 | 501041
2009-05-20 | 322 | 324 | 309.5 | 238165
2009-05-22 | 316 | 321 | 306 | 261256
2009-05-25 | 316 | 319.5 | 309.5 | 186174
2009-05-26 | 331 | 334 | 313.5 | 810409
2009-05-27 | 330 | 335 | 325 | 167937
2009-05-28 | 338.5 | 339 | 324.5 | 368153
2009-05-29 | 334.5 | 343 | 330 | 364535
2009-06-01 | 342.5 | 351 | 336.5 | 255155
2009-06-02 | 339 | 342 | 335 | 150023
2009-06-03 | 330 | 342 | 326 | 172218
2009-06-04 | 345.5 | 352 | 330 | 378510
2009-06-05 | 342.5 | 360 | 342.5 | 284792
2009-06-08 | 337.5 | 349 | 336 | 138309
2009-06-09 | 338 | 341 | 331 | 272280
2009-06-10 | 350 | 353.5 | 343 | 388725
2009-06-11 | 365.5 | 366 | 350 | 360417
2009-06-12 | 369.5 | 371 | 363 | 194702
2009-06-15 | 366 | 373 | 365 | 194551
2009-06-16 | 369.5 | 378 | 366 | 259736
2009-06-17 | 361 | 371.5 | 350.5 | 218649
2009-06-18 | 355 | 361.5 | 348.5 | 418875
2009-06-22 | 338.5 | 368.5 | 337 | 325217
2009-06-23 | 327.5 | 338 | 323.5 | 281009
2009-06-24 | 345 | 346 | 329 | 345738
2009-06-25 | 338 | 348 | 336 | 181846
2009-06-26 | 338 | 343.5 | 337.5 | 187657
2009-06-29 | 339 | 340 | 331 | 204744
2009-06-30 | 335.5 | 339 | 334 | 283250
2009-07-01 | 348 | 348 | 339 | 184537
2009-07-02 | 340 | 347.5 | 336.5 | 104878
2009-07-03 | 335 | 343 | 335 | 73540
2009-07-06 | 332.5 | 336 | 330 | 115294
2009-07-07 | 332.5 | 338 | 331 | 97326
2009-07-08 | 327 | 334 | 326 | 205316
2009-07-09 | 320.5 | 333 | 318.5 | 148715
2009-07-10 | 320 | 325.5 | 316.5 | 147683
2009-07-13 | 322 | 328 | 315 | 109196
2009-07-14 | 331 | 332.5 | 324 | 164074
2009-07-15 | 341 | 341 | 330.5 | 114940
2009-07-16 | 344 | 344.5 | 338.5 | 90434
2009-07-17 | 342 | 344.5 | 341.5 | 100363
2009-07-20 | 352.5 | 353.5 | 342 | 70193
2009-07-21 | 346 | 355.5 | 334.5 | 300121
2009-07-22 | 362 | 364 | 346.5 | 231675
2009-07-23 | 362 | 362 | 355.5 | 156311
2009-07-24 | 355 | 364.5 | 353 | 128387
2009-07-27 | 346 | 356.5 | 339.5 | 383179
2009-07-28 | 349 | 353 | 344 | 178344
2009-07-29 | 353.5 | 355 | 348.5 | 131768
2009-07-30 | 357 | 358 | 353 | 108990
2009-07-31 | 358 | 362 | 354 | 232529
2009-08-03 | 357 | 359 | 354 | 89936
2009-08-04 | 349.5 | 357.5 | 346 | 130528
2009-08-05 | 347 | 356.5 | 347 | 141633
2009-08-06 | 348.5 | 352 | 345.5 | 142304
2009-08-07 | 357 | 358 | 348.5 | 165943
2009-08-10 | 358.5 | 361.5 | 357 | 109547
2009-08-11 | 364 | 370 | 359 | 306416
2009-08-12 | 340 | 348 | 335.5 | 629343
2009-08-13 | 352.5 | 361 | 343 | 333839
2009-08-14 | 352 | 357 | 349.5 | 105510
2009-08-17 | 348 | 353.5 | 344 | 171635
2009-08-18 | 340.5 | 351.5 | 337.5 | 156530
2009-08-19 | 339 | 342.5 | 331.5 | 194119
2009-08-20 | 337 | 343.5 | 335.5 | 226553
2009-08-21 | 347.5 | 351 | 337 | 202968
2009-08-24 | 345 | 352 | 341 | 278389
2009-08-25 | 340 | 347 | 337.5 | 254384
2009-08-26 | 327 | 340.5 | 326 | 271613
2009-08-27 | 332.5 | 342 | 330.5 | 277716
2009-08-28 | 339 | 347.5 | 338 | 248792
2009-08-31 | 346 | 346 | 334.5 | 132656
2009-09-01 | 351 | 353.5 | 348.5 | 295265
2009-09-02 | 350.5 | 351.5 | 345 | 261551
2009-09-03 | 346.5 | 355 | 343.5 | 220675
2009-09-04 | 349 | 350 | 345.5 | 153176
2009-09-07 | 360.5 | 362 | 349.5 | 158951
2009-09-08 | 359.5 | 364 | 357 | 227966
2009-09-09 | 370 | 372 | 358.5 | 267907
2009-09-10 | 370 | 374 | 364 | 185609
2009-09-11 | 369 | 374 | 365.5 | 123169
2009-09-14 | 372.5 | 372.5 | 366 | 70364
2009-09-15 | 368.5 | 371 | 361 | 238718
2009-09-16 | 366 | 371.5 | 364 | 110914
2009-09-17 | 359.5 | 367.5 | 358.5 | 285227
2009-09-18 | 357 | 359 | 351 | 335808
2009-09-21 | 358 | 358.5 | 351 | 166268
2009-09-22 | 361 | 362 | 358 | 167757
2009-09-23 | 368.5 | 369.5 | 358 | 322177
2009-09-24 | 358 | 364 | 354.5 | 359595
2009-09-25 | 354 | 358 | 351.5 | 242022
2009-09-28 | 354.5 | 356.5 | 348 | 282923
2009-09-29 | 353 | 356.5 | 350 | 217294
2009-09-30 | 357 | 358.5 | 352 | 235400
2009-10-01 | 350 | 359 | 350 | 271497
2009-10-02 | 340.5 | 349 | 336.5 | 272594
2009-10-05 | 338 | 341.5 | 336 | 237722
2009-10-06 | 356 | 358 | 343 | 413590
2009-10-07 | 357.5 | 360 | 353 | 144688
2009-10-08 | 359 | 361.5 | 354.5 | 102670
2009-10-09 | 360 | 361.5 | 355.5 | 106044
2009-10-12 | 363.5 | 364.5 | 361 | 118892
2009-10-13 | 360 | 365 | 357.5 | 103304
2009-10-14 | 359.5 | 364.5 | 357 | 226824
2009-10-15 | 362 | 368 | 359.5 | 177050
2009-10-16 | 361 | 365 | 357 | 180717
2009-10-19 | 360 | 363.5 | 359 | 244242
2009-10-20 | 350.5 | 357 | 345.5 | 965425
2009-10-21 | 354 | 356.5 | 349.5 | 231605
2009-10-22 | 350 | 353.5 | 349.5 | 341305
2009-10-23 | 369 | 378 | 367.5 | 770241
2009-10-26 | 388 | 394.5 | 373 | 546167
2009-10-27 | 396 | 396.5 | 385 | 319155
2009-10-28 | 388 | 394 | 385 | 256113
2009-10-29 | 393 | 393 | 383.5 | 169902
2009-10-30 | 400 | 404.5 | 393.5 | 143066
2009-11-02 | 394 | 399.5 | 391 | 265099
2009-11-03 | 386 | 397.5 | 384 | 216123
2009-11-04 | 392.5 | 394.5 | 386 | 232271
2009-11-05 | 397 | 400 | 388 | 224488
2009-11-06 | 396 | 400 | 391 | 97241
2009-11-09 | 394.5 | 400 | 390.5 | 134705
2009-11-10 | 399 | 401 | 395.5 | 326560
2009-11-11 | 398 | 403.5 | 392.5 | 334470
2009-11-12 | 393.5 | 399 | 393 | 139829
2009-11-13 | 397.5 | 402 | 393 | 207339
2009-11-16 | 398 | 402 | 398 | 165741
2009-11-17 | 400 | 402 | 395.5 | 179740
2009-11-18 | 399.5 | 403 | 399 | 110308
2009-11-19 | 397.5 | 401.5 | 395 | 146049
2009-11-20 | 394.5 | 398.5 | 393 | 113270
2009-11-23 | 406.5 | 410.5 | 397 | 312811
2009-11-24 | 413 | 417 | 406 | 221473
2009-11-25 | 418 | 420 | 413.5 | 228831
2009-11-26 | 413 | 418 | 409.5 | 154745
2009-11-27 | 416.5 | 418 | 405.5 | 154206
2009-11-30 | 411 | 420.5 | 411 | 125530
2009-12-01 | 426 | 427 | 413 | 372924
2009-12-02 | 437 | 437 | 422.5 | 197705
2009-12-03 | 426.5 | 445 | 426.5 | 250982
2009-12-04 | 430 | 430 | 422 | 124521
2009-12-07 | 430.5 | 437 | 425 | 154356
2009-12-08 | 424.5 | 442 | 421 | 316744
2009-12-09 | 411 | 427.5 | 408.5 | 227749
2009-12-10 | 412 | 417 | 409.5 | 267906
2009-12-11 | 405 | 409 | 403 | 1384719
2009-12-14 | 411 | 417.5 | 408 | 166788
2009-12-15 | 419 | 419 | 410 | 120427
2009-12-16 | 405.5 | 417.5 | 400.5 | 224757
2009-12-17 | 404.5 | 411 | 403 | 144118
2009-12-18 | 405 | 410 | 400 | 152744
2009-12-21 | 405.5 | 408.5 | 399.5 | 159282
2009-12-22 | 404 | 406.5 | 401.5 | 92070
2009-12-23 | 416 | 417 | 404 | 121575
2009-12-28 | 415.5 | 417.5 | 411.5 | 67920
2009-12-29 | 424 | 424 | 412 | 148326
2009-12-30 | 428.5 | 432 | 416.5 | 172362
2010-01-04 | 420 | 431.5 | 417 | 266552
2010-01-05 | 425 | 427 | 419.5 | 78177
2010-01-07 | 421.5 | 429 | 420 | 126029
2010-01-08 | 412 | 424.5 | 410.5 | 204168
2010-01-11 | 407 | 417 | 407 | 230330
2010-01-12 | 410 | 411 | 407 | 177515
2010-01-13 | 413.5 | 415.5 | 410 | 198879
2010-01-14 | 415 | 416.5 | 413 | 145337
2010-01-15 | 416 | 418 | 411 | 137443
2010-01-18 | 416.5 | 417.5 | 412.5 | 54205
2010-01-19 | 420 | 420 | 413.5 | 164360
2010-01-20 | 420.5 | 423.5 | 417.5 | 187969
2010-01-21 | 412 | 425 | 411 | 429758
2010-01-22 | 411 | 415.5 | 406.5 | 212670
2010-01-25 | 412 | 416.5 | 405.5 | 95972
2010-01-26 | 408.5 | 414 | 406 | 296642
2010-01-27 | 410 | 413 | 403.5 | 155505
2010-01-28 | 404.5 | 416.5 | 404 | 187226
2010-01-29 | 408 | 412 | 400 | 219576
2010-02-01 | 421 | 423 | 408 | 165997
2010-02-02 | 418 | 424 | 412 | 217438
2010-02-03 | 424 | 431.5 | 418.5 | 366637
2010-02-04 | 420.5 | 427.5 | 418.5 | 164035
2010-02-05 | 413 | 420 | 410.5 | 286249
2010-02-08 | 412.5 | 416.5 | 404.5 | 171583
2010-02-09 | 418 | 421 | 410.5 | 183820
2010-02-10 | 407.5 | 419.5 | 405 | 393431
2010-02-11 | 425 | 428.5 | 409 | 455633
2010-02-12 | 414.5 | 428 | 410 | 194328
2010-02-15 | 407 | 418 | 405.5 | 192011
2010-02-16 | 411 | 412 | 405.5 | 178792
2010-02-17 | 409 | 415.5 | 406.5 | 217770
2010-02-18 | 424.5 | 424.5 | 407.5 | 310819
2010-02-19 | 430 | 432 | 415.5 | 264125
2010-02-22 | 425 | 430 | 422 | 102029
2010-02-23 | 428 | 431 | 425 | 240456
2010-02-24 | 428 | 431.5 | 421 | 100644
2010-02-25 | 415.5 | 427.5 | 412.5 | 358935
2010-02-26 | 416 | 419 | 411 | 309761
2010-03-01 | 424 | 428.5 | 415.5 | 244790
2010-03-02 | 440 | 440 | 425.5 | 378413
2010-03-03 | 441 | 443.5 | 434.5 | 265928
2010-03-04 | 444 | 448 | 437.5 | 167121
2010-03-05 | 447 | 447 | 442 | 70824
2010-03-08 | 455 | 458 | 444.5 | 164691
2010-03-09 | 448.5 | 459.5 | 438 | 209381
2010-03-10 | 447.5 | 452.5 | 445.5 | 120978
2010-03-11 | 453.5 | 454.5 | 444.5 | 146650
2010-03-12 | 440 | 455 | 440 | 590855
2010-03-15 | 432 | 440 | 429 | 308499
2010-03-16 | 431 | 437 | 423.5 | 267815
2010-03-17 | 433.5 | 437.5 | 432 | 222043
2010-03-18 | 429.5 | 433.5 | 427.5 | 196101
2010-03-19 | 428 | 434 | 427 | 268654
2010-03-22 | 439.5 | 442 | 428 | 361827
2010-03-23 | 448 | 453 | 445 | 335379
2010-03-24 | 438 | 450 | 435.5 | 208030
2010-03-25 | 438 | 441.5 | 438 | 118576
2010-03-26 | 448.5 | 450 | 434 | 184864
2010-03-29 | 449.5 | 452 | 444 | 150572
2010-03-30 | 452 | 455 | 449 | 123178
2010-03-31 | 450 | 455 | 449 | 130793
2010-04-01 | 466.5 | 466.5 | 452 | 92816
2010-04-06 | 455 | 466 | 454.5 | 198267
2010-04-07 | 453.5 | 459.5 | 450 | 264635
2010-04-08 | 446 | 454 | 444 | 221071
2010-04-09 | 457 | 460 | 448 | 220623
2010-04-12 | 455.5 | 459 | 454.5 | 132627
2010-04-13 | 455 | 458 | 450.5 | 153003
2010-04-14 | 453.5 | 456.5 | 453 | 131869
2010-04-15 | 472 | 472.5 | 458 | 389178
2010-04-16 | 479 | 496.5 | 470 | 590058
2010-04-19 | 470.5 | 484.5 | 468.5 | 259149
2010-04-20 | 471.5 | 473.5 | 465.5 | 296640
2010-04-21 | 408 | 438.5 | 405 | 2379925
2010-04-22 | 399.5 | 414.5 | 398 | 1615770
2010-04-23 | 411 | 421.5 | 398 | 934876
2010-04-26 | 407.5 | 416.5 | 406.5 | 448958
2010-04-27 | 406 | 411 | 401 | 409531
2010-04-28 | 401 | 407 | 397 | 286966
2010-04-29 | 406 | 409.5 | 398.5 | 232007
2010-04-30 | 413.5 | 417 | 405 | 217715
2010-05-03 | 421 | 425.5 | 409.5 | 404900
2010-05-04 | 418 | 427 | 417 | 633989
2010-05-05 | 415 | 422.5 | 413 | 521888
2010-05-06 | 403 | 421.5 | 401.5 | 529065
2010-05-07 | 382.5 | 399 | 380 | 644006
2010-05-10 | 401.5 | 407 | 390.5 | 497025
2010-05-11 | 396 | 400.5 | 390 | 362896
2010-05-12 | 403 | 406 | 392.5 | 219240
2010-05-14 | 397 | 410 | 397 | 166266
2010-05-17 | 401 | 405.5 | 393.5 | 193252
2010-05-18 | 406.5 | 410 | 398.5 | 282374
2010-05-19 | 401 | 406.5 | 398 | 234842
2010-05-20 | 368 | 395.5 | 362 | 564118
2010-05-21 | 368.5 | 379.5 | 366.5 | 530082
2010-05-24 | 373 | 379 | 369.5 | 240320
2010-05-25 | 362.5 | 370.5 | 356.5 | 302822
2010-05-26 | 376 | 379.5 | 366.5 | 347724
2010-05-27 | 389 | 390 | 378.5 | 194543
2010-05-28 | 389 | 395 | 385 | 125151
2010-05-31 | 390.5 | 391.5 | 385.5 | 82359
2010-06-01 | 388.5 | 391.5 | 381.5 | 105038
2010-06-02 | 401.5 | 403.5 | 387 | 298833
2010-06-03 | 403 | 408.5 | 401 | 204305
2010-06-04 | 397.5 | 407.5 | 396 | 187446
2010-06-07 | 389.7 | 395.5 | 389 | 188004
2010-06-08 | 394.3 | 396.5 | 384.3 | 259290
2010-06-09 | 407 | 407 | 397.2 | 160277
2010-06-10 | 410.6 | 410.6 | 399.1 | 399908
2010-06-11 | 419.9 | 424.5 | 415.5 | 345555
2010-06-14 | 430.5 | 432 | 420.1 | 249439
2010-06-15 | 433.4 | 434.5 | 425 | 315603
2010-06-16 | 428.8 | 437 | 425.5 | 199987
2010-06-17 | 420 | 429.5 | 415.4 | 433521
2010-06-18 | 420.3 | 425.6 | 418.1 | 236719
2010-06-21 | 433 | 435.5 | 424.6 | 224543
2010-06-22 | 437.1 | 437.2 | 427.7 | 186062
2010-06-23 | 428.6 | 435.5 | 426.5 | 188740
2010-06-24 | 417.4 | 433.4 | 416.1 | 215060
2010-06-28 | 421.4 | 424.8 | 408.6 | 203478
2010-06-29 | 407 | 420.8 | 405 | 287199
2010-06-30 | 407.1 | 413 | 402.2 | 420795
2010-07-01 | 399.5 | 408 | 396 | 270833
2010-07-02 | 399.9 | 404.9 | 396.5 | 534007
2010-07-05 | 398.3 | 403.2 | 395.1 | 150846
2010-07-06 | 409.9 | 412.5 | 398.3 | 327387
2010-07-07 | 407.4 | 408.1 | 400.8 | 147811
2010-07-08 | 408.3 | 414.4 | 404.1 | 209333
2010-07-09 | 412.9 | 414.5 | 409 | 222855
2010-07-12 | 414.6 | 416.7 | 412.2 | 72346
2010-07-13 | 423.9 | 425 | 413.3 | 156000
2010-07-14 | 425.2 | 428.2 | 422.9 | 149203
2010-07-15 | 422.5 | 427.7 | 420.9 | 165364
2010-07-16 | 423.7 | 428 | 421.1 | 108234
2010-07-19 | 422.6 | 426 | 418 | 177941
2010-07-20 | 417.1 | 421.5 | 415.3 | 179527
2010-07-21 | 424 | 429 | 415.6 | 321823
2010-07-22 | 426 | 426.9 | 422 | 103700
2010-07-23 | 432.3 | 433 | 424.8 | 114604
2010-07-26 | 433.5 | 434.5 | 425 | 97223
2010-07-27 | 429 | 436.5 | 428.7 | 177247
2010-07-28 | 445 | 446 | 434 | 338332
2010-07-29 | 436.9 | 445.4 | 433.1 | 203068
2010-07-30 | 431.7 | 438.4 | 426 | 185554
2010-08-02 | 435.8 | 439.9 | 430.3 | 183380
2010-08-03 | 435.9 | 438.6 | 432.5 | 132268
2010-08-04 | 430 | 435.9 | 427.3 | 242063
2010-08-05 | 429.8 | 434.7 | 428.1 | 115962
2010-08-06 | 419.5 | 432.9 | 418 | 200145
2010-08-09 | 428.1 | 430.8 | 422.7 | 108586
2010-08-10 | 417.3 | 429.8 | 415.1 | 329986
2010-08-11 | 399.6 | 412 | 396.6 | 941951
2010-08-12 | 390.7 | 400.2 | 389 | 699493
2010-08-13 | 393.3 | 399 | 390.5 | 162954
2010-08-16 | 395.6 | 396 | 389.4 | 211923
2010-08-17 | 399 | 401.9 | 396 | 198181
2010-08-18 | 397.6 | 400.7 | 396.1 | 104766
2010-08-19 | 401.8 | 407.8 | 396.9 | 316773
2010-08-20 | 398.7 | 401.5 | 395.7 | 241049
2010-08-23 | 384.4 | 392.6 | 381.5 | 708961
2010-08-24 | 388.5 | 392.6 | 383 | 328346
2010-08-25 | 386.4 | 393.8 | 381.5 | 252860
2010-08-26 | 393.1 | 395.4 | 386.2 | 351032
2010-08-27 | 389.3 | 394.4 | 387.1 | 290446
2010-08-30 | 386.4 | 391.5 | 384.4 | 142714
2010-08-31 | 386.9 | 386.9 | 381.5 | 288892
2010-09-01 | 409.3 | 409.3 | 389 | 407970
2010-09-02 | 402 | 410 | 399.8 | 193308
2010-09-03 | 407.6 | 408.6 | 400.6 | 163974
2010-09-06 | 412.3 | 415.9 | 404.8 | 177604
2010-09-07 | 409.2 | 413.4 | 406.6 | 136697
2010-09-08 | 412.5 | 414 | 407.3 | 171430
2010-09-09 | 419.3 | 420 | 410.5 | 231699
2010-09-10 | 426.5 | 427.8 | 418.2 | 292826
2010-09-13 | 431.5 | 432.7 | 426 | 248263
2010-09-14 | 433.8 | 433.8 | 428.3 | 261332
2010-09-15 | 430.5 | 435 | 426.7 | 182081
2010-09-16 | 426.6 | 430 | 423 | 160793
2010-09-17 | 421.9 | 424.9 | 418.5 | 704582
2010-09-20 | 425.6 | 428.6 | 420.9 | 180185
2010-09-21 | 428.2 | 431.5 | 424.4 | 185505
2010-09-22 | 423.4 | 428.1 | 423.2 | 76046
2010-09-23 | 421.9 | 423.8 | 418.5 | 217024
2010-09-24 | 432.9 | 434.6 | 419 | 194142
2010-09-27 | 431.2 | 437.5 | 430.3 | 103605
2010-09-28 | 432.1 | 433.5 | 425.9 | 114263
2010-09-29 | 434 | 436.5 | 430.7 | 125772
2010-09-30 | 433.1 | 436.1 | 426.5 | 226008
2010-10-01 | 428 | 436 | 426.4 | 260486
2010-10-04 | 430.7 | 434.9 | 428.3 | 306478
2010-10-05 | 422.2 | 430 | 422 | 381286
2010-10-06 | 424.1 | 426.8 | 420.5 | 235798
2010-10-07 | 423.8 | 426 | 422 | 139924
2010-10-08 | 424.1 | 426 | 422 | 97351
2010-10-11 | 429.4 | 429.8 | 423.6 | 113054
2010-10-12 | 433.7 | 440 | 425 | 355295
2010-10-13 | 438.9 | 443 | 433.8 | 194270
2010-10-14 | 452.3 | 458.8 | 442 | 512171
2010-10-15 | 437.3 | 451.5 | 436.9 | 341771
2010-10-18 | 432.7 | 440.5 | 432.7 | 313377
2010-10-19 | 427.8 | 433.1 | 421.6 | 262670
2010-10-20 | 435.8 | 436.8 | 423.1 | 174997
2010-10-21 | 443.7 | 446.2 | 436 | 302805
2010-10-22 | 439 | 446.5 | 437.9 | 207903
2010-10-25 | 435.2 | 444.6 | 430 | 435512
2010-10-26 | 390 | 401.5 | 379.6 | 1405777
2010-10-27 | 386.2 | 395 | 382.3 | 596337
2010-10-28 | 377.5 | 388.6 | 373.8 | 346088
2010-10-29 | 378 | 380 | 375.6 | 384347
2010-11-01 | 389.4 | 391 | 377.5 | 321547
2010-11-02 | 382.1 | 391.3 | 381.5 | 315099
2010-11-03 | 378.4 | 385 | 377.5 | 232527
2010-11-04 | 379.3 | 382.9 | 376.7 | 171764
2010-11-05 | 374.4 | 380 | 372.7 | 222262
2010-11-08 | 372.4 | 377.4 | 371.7 | 132178
2010-11-09 | 381.2 | 383.8 | 372.9 | 334793
2010-11-10 | 384.5 | 385.9 | 381.5 | 320266
2010-11-11 | 381.5 | 385.5 | 381.5 | 201706
2010-11-12 | 378.9 | 381.5 | 374 | 143694
2010-11-15 | 383 | 386 | 377.1 | 138206
2010-11-16 | 383.6 | 388 | 378.8 | 249734
2010-11-17 | 381.6 | 384.9 | 378 | 188712
2010-11-18 | 383.2 | 387.9 | 382 | 187188
2010-11-19 | 381.3 | 384.4 | 379 | 150337
2010-11-22 | 376.1 | 382 | 375.1 | 188925
2010-11-23 | 366.5 | 375.9 | 362.5 | 256201
2010-11-24 | 364.6 | 366.4 | 360.7 | 205496
2010-11-25 | 369.8 | 370.9 | 362 | 157193
2010-11-26 | 371.7 | 372.9 | 368 | 118912
2010-11-29 | 363.3 | 373 | 361.7 | 217282
2010-11-30 | 366.7 | 371.8 | 362.5 | 376747
2010-12-01 | 370 | 372.6 | 363 | 327552
2010-12-02 | 369.7 | 372.7 | 365 | 269036
2010-12-03 | 362.7 | 370.8 | 360 | 299115
2010-12-06 | 360.4 | 366.5 | 358.5 | 246520
2010-12-07 | 355.5 | 361.5 | 352.5 | 301898
2010-12-08 | 355.9 | 356.5 | 351.1 | 143106
2010-12-09 | 355 | 356.3 | 351.6 | 228644
2010-12-10 | 351 | 358 | 351 | 207641
2010-12-13 | 351.8 | 355.7 | 351 | 102389
2010-12-14 | 353 | 356.3 | 351 | 208575
2010-12-15 | 341.1 | 353.1 | 337.3 | 510246
2010-12-16 | 335.9 | 342.5 | 335.1 | 452741
2010-12-17 | 342.4 | 342.4 | 336.1 | 295160
2010-12-20 | 345.4 | 348.8 | 342.4 | 242944
2010-12-21 | 344.7 | 347.7 | 344.5 | 86345
2010-12-22 | 347.5 | 351 | 343 | 271064
2010-12-23 | 352.3 | 358.9 | 344 | 277815
2010-12-27 | 351.7 | 355 | 349.9 | 112937
2010-12-28 | 352.1 | 353.5 | 350 | 57232
2010-12-29 | 352.5 | 355.6 | 352 | 122923
2010-12-30 | 354 | 360.6 | 352.5 | 264527
2011-01-03 | 362.7 | 366.6 | 358 | 204760
2011-01-04 | 357.2 | 365.1 | 357.2 | 266762
2011-01-05 | 354.6 | 363.8 | 354.6 | 250560
2011-01-07 | 354 | 361.9 | 353.6 | 272684
2011-01-10 | 347 | 354 | 345.8 | 278458
2011-01-11 | 323.4 | 343 | 321.7 | 1421279
2011-01-12 | 318.2 | 325.8 | 314.1 | 722940
2011-01-13 | 311.3 | 319.5 | 310.2 | 547766
2011-01-14 | 315 | 315 | 303.7 | 1125277
2011-01-17 | 320 | 320.9 | 314.5 | 364822
2011-01-18 | 317 | 321.3 | 316.7 | 227575
2011-01-19 | 309 | 317.6 | 309 | 395926
2011-01-20 | 304.7 | 312.5 | 304 | 279407
2011-01-21 | 308.4 | 308.9 | 307 | 280835
2011-01-24 | 302.8 | 309.4 | 301.3 | 353146
2011-01-25 | 300.5 | 306.6 | 300.5 | 264537
2011-01-26 | 306 | 310.6 | 295.3 | 442625
2011-01-27 | 310.3 | 311.8 | 303 | 319543
2011-01-28 | 307.9 | 311.8 | 306.6 | 108350
2011-01-31 | 310.8 | 312 | 301.6 | 218527
2011-02-01 | 310.4 | 312.8 | 308.5 | 291836
2011-02-02 | 313.5 | 314.6 | 307.7 | 349251
2011-02-03 | 313.4 | 314.9 | 310 | 251609
2011-02-04 | 326 | 326.5 | 309.1 | 671975
2011-02-07 | 334.5 | 335.5 | 321.7 | 642268
2011-02-08 | 333.4 | 333.7 | 325 | 941143
2011-02-09 | 330.5 | 335.5 | 328.8 | 445337
2011-02-10 | 320 | 330.1 | 318.9 | 400392
2011-02-11 | 329.6 | 329.6 | 318.3 | 338614
2011-02-14 | 327 | 330 | 325 | 272510
2011-02-15 | 324.7 | 328.4 | 321.6 | 273430
2011-02-16 | 339 | 351 | 326.9 | 1224139
2011-02-17 | 349 | 349 | 338.8 | 722181
2011-02-18 | 343.3 | 350.1 | 342.9 | 175811
2011-02-21 | 350 | 352.4 | 340.8 | 506528
2011-02-22 | 345.5 | 349.8 | 342 | 321547
2011-02-23 | 349.9 | 352.4 | 342.4 | 614454
2011-02-24 | 350.7 | 351.5 | 343.3 | 263663
2011-02-25 | 369.4 | 371.9 | 351.5 | 796354
2011-02-28 | 371.1 | 388 | 365.2 | 698917
2011-03-01 | 376.3 | 377.9 | 371 | 286500
2011-03-02 | 372.3 | 376 | 368.3 | 286886
2011-03-03 | 366.2 | 374.9 | 365.1 | 232866
2011-03-04 | 369.7 | 371.4 | 367 | 133849
2011-03-07 | 359.9 | 374 | 351.8 | 612370
2011-03-08 | 363.2 | 363.7 | 353.1 | 207831
2011-03-09 | 360 | 368.8 | 357.5 | 440559
2011-03-10 | 355.6 | 363.9 | 352.3 | 185975
2011-03-11 | 347.5 | 354 | 347.5 | 146214
2011-03-14 | 344.7 | 352 | 343.6 | 204644
2011-03-15 | 344.4 | 345.7 | 327.5 | 358348
2011-03-16 | 332.3 | 348 | 332.3 | 266413
2011-03-17 | 337.8 | 341 | 333 | 205490
2011-03-18 | 338 | 343.9 | 338 | 168124
2011-03-21 | 340.5 | 343.2 | 338.5 | 106440
2011-03-22 | 337.1 | 343.8 | 337 | 94053
2011-03-23 | 337.4 | 339.9 | 333.5 | 110828
2011-03-24 | 340 | 340 | 335.7 | 191740
2011-03-25 | 341.8 | 343.9 | 338.9 | 171935
2011-03-28 | 347.1 | 349.6 | 341.8 | 110480
2011-03-29 | 339.2 | 345.5 | 338.5 | 178315
2011-03-30 | 327.8 | 342.1 | 325 | 405885
2011-03-31 | 326.6 | 330 | 325.4 | 323333
2011-04-01 | 332.9 | 332.9 | 326.3 | 270644
2011-04-04 | 334 | 336.5 | 331.8 | 135554
2011-04-05 | 337.6 | 338.8 | 332.5 | 231470
2011-04-06 | 340 | 343.8 | 335.7 | 222447
2011-04-07 | 339.1 | 343.4 | 337.6 | 340190
2011-04-08 | 348.9 | 349.3 | 343.3 | 231357
2011-04-11 | 346.2 | 350 | 345.6 | 195382
2011-04-12 | 341 | 349.1 | 337 | 124432
2011-04-13 | 337.7 | 343.3 | 336 | 130535
2011-04-14 | 334 | 338.5 | 332 | 169882
2011-04-15 | 333 | 336.7 | 331.6 | 138302
2011-04-18 | 331.1 | 334.7 | 328.1 | 101543
2011-04-19 | 330 | 333 | 328.5 | 128161
2011-04-20 | 336.3 | 336.8 | 332.8 | 115781
2011-04-21 | 337 | 338 | 332.3 | 64562
2011-04-26 | 336.6 | 337.5 | 334 | 118654
2011-04-27 | 331.5 | 336.5 | 330 | 170913
2011-04-28 | 334 | 335.7 | 331.5 | 122848
2011-04-29 | 341.3 | 342.1 | 333.1 | 189946
2011-05-02 | 336.8 | 343.4 | 335.5 | 116976
2011-05-03 | 331.9 | 337.9 | 329.1 | 312446
2011-05-04 | 326.8 | 336 | 323.2 | 275653
2011-05-05 | 328.3 | 333.6 | 325.7 | 135025
2011-05-06 | 336.1 | 337.6 | 326.1 | 188114
2011-05-09 | 328 | 335.4 | 327.3 | 174614
2011-05-10 | 331.1 | 331.1 | 327.6 | 78705
2011-05-11 | 332.2 | 334.5 | 330.5 | 128073
2011-05-12 | 328.5 | 333.6 | 328 | 128395
2011-05-13 | 326.6 | 329 | 325.9 | 129975
2011-05-16 | 327.7 | 328.3 | 323.8 | 103988
2011-05-17 | 326.2 | 329.2 | 325.4 | 95126
2011-05-18 | 326 | 328.5 | 321.1 | 202805
2011-05-19 | 327.5 | 329.6 | 323.9 | 152945
2011-05-20 | 318.4 | 322.9 | 314 | 137701
2011-05-23 | 317.1 | 317.9 | 314.8 | 167059
2011-05-24 | 319.5 | 321.1 | 318 | 177059
2011-05-25 | 316.2 | 318.7 | 314.1 | 116749
2011-05-26 | 313.3 | 316.9 | 312.5 | 90694
2011-05-27 | 326 | 328.5 | 310.8 | 225562
2011-05-30 | 323.2 | 325.1 | 321.4 | 46595
2011-05-31 | 328.2 | 331.5 | 322.8 | 276809
2011-06-01 | 326.6 | 332.3 | 324.5 | 54110
2011-06-03 | 320.2 | 327.5 | 320 | 103965
2011-06-07 | 314.3 | 320.8 | 313.5 | 222610
2011-06-08 | 304.2 | 314 | 304 | 289023
2011-06-09 | 301.9 | 305.5 | 298 | 224499
2011-06-10 | 295.2 | 303.2 | 294.7 | 175107
2011-06-13 | 292 | 295.5 | 287.3 | 317182
2011-06-14 | 295.3 | 298 | 293.1 | 552420
2011-06-15 | 294 | 297.4 | 294 | 229269
2011-06-16 | 297 | 297.6 | 289.1 | 270694
2011-06-17 | 299.1 | 301.9 | 294.3 | 130088
2011-06-20 | 299.9 | 304.9 | 292.2 | 159303
2011-06-21 | 302.1 | 307.8 | 301.4 | 284312
2011-06-22 | 299.6 | 304.5 | 299.6 | 124483
2011-06-23 | 294.2 | 299.2 | 292.7 | 69807
2011-06-27 | 294.1 | 296 | 290.1 | 82385
2011-06-28 | 290.9 | 297 | 288.2 | 126138
2011-06-29 | 297.5 | 298.2 | 292 | 136886
2011-06-30 | 311.3 | 313 | 297.1 | 204267
2011-07-01 | 311.5 | 314 | 308 | 177434
2011-07-04 | 318.6 | 320 | 312.5 | 149183
2011-07-05 | 314.2 | 319.5 | 312.9 | 73044
2011-07-06 | 307 | 317 | 306.1 | 59451
2011-07-07 | 308 | 312.7 | 306.7 | 118380
2011-07-08 | 306.5 | 310.7 | 304.5 | 104664
2011-07-11 | 302.9 | 306.1 | 300.2 | 76377
2011-07-12 | 302.6 | 303 | 297.5 | 184860
2011-07-13 | 291.5 | 299.8 | 285.2 | 594597
2011-07-14 | 284 | 292 | 280.7 | 357391
2011-07-15 | 273.6 | 283.7 | 267.2 | 403622
2011-07-18 | 267 | 272.7 | 266.4 | 167089
2011-07-19 | 270.3 | 271.5 | 265.2 | 189397
2011-07-20 | 275.4 | 276.7 | 271.5 | 263653
2011-07-21 | 273.7 | 276 | 271.5 | 215737
2011-07-22 | 283 | 284.5 | 274.3 | 172171
2011-07-25 | 274.1 | 281.1 | 274.1 | 151833
2011-07-26 | 280.5 | 282.6 | 275 | 350348
2011-07-27 | 283.2 | 285.5 | 280 | 191659
2011-07-28 | 285.5 | 285.5 | 279 | 141590
2011-07-29 | 287.4 | 289.4 | 284.1 | 290215
2011-08-01 | 285 | 295 | 282.4 | 201813
2011-08-02 | 271.7 | 285.5 | 270.9 | 277646
2011-08-03 | 263.5 | 269.9 | 260 | 230799
2011-08-04 | 255.6 | 269.5 | 255 | 278194
2011-08-05 | 251.1 | 256.5 | 244 | 219510
2011-08-08 | 236 | 251.9 | 235.9 | 301944
2011-08-09 | 254.8 | 258.5 | 228 | 585424
2011-08-10 | 275.5 | 283.9 | 265 | 760786
2011-08-11 | 278.1 | 282.5 | 270.5 | 411295
2011-08-12 | 272.5 | 279.4 | 269.3 | 240481
2011-08-15 | 274.6 | 279.5 | 273.9 | 133364
2011-08-16 | 271.1 | 275.5 | 268.2 | 156152
2011-08-17 | 276.2 | 278.1 | 268.7 | 177762
2011-08-18 | 267.8 | 274.8 | 264.4 | 407149
2011-08-19 | 258 | 266.5 | 253.6 | 160991
2011-08-22 | 267.5 | 268.5 | 255.8 | 214532
2011-08-23 | 274.5 | 276.8 | 266.5 | 189775
2011-08-24 | 278 | 284.5 | 277 | 176159
2011-08-25 | 272.3 | 283.3 | 271.5 | 121527
2011-08-26 | 265 | 272.2 | 263.4 | 168353
2011-08-29 | 269.4 | 271.7 | 265.2 | 71029
2011-08-30 | 273 | 275 | 269.6 | 137519
2011-08-31 | 286.3 | 288.6 | 275.4 | 177426
2011-09-01 | 282 | 291 | 282 | 329182
2011-09-02 | 270.8 | 280.6 | 266.5 | 182414
2011-09-05 | 259.5 | 266.5 | 258.2 | 134221
2011-09-06 | 259.3 | 266.3 | 255 | 176825
2011-09-07 | 266.2 | 268.8 | 261.8 | 133227
2011-09-08 | 264.8 | 269.5 | 262 | 83460
2011-09-09 | 258.3 | 269.5 | 258.3 | 141524
2011-09-12 | 248.7 | 253.9 | 248.5 | 245136
2011-09-13 | 250 | 254.3 | 246.3 | 137355
2011-09-14 | 250.7 | 250.7 | 243.3 | 189072
2011-09-15 | 261.5 | 262.5 | 252.6 | 234786
2011-09-16 | 261 | 265.8 | 260.5 | 103026
2011-09-19 | 258.4 | 263.4 | 255.5 | 118047
2011-09-20 | 260.2 | 261.1 | 258.2 | 136262
2011-09-21 | 257.4 | 260.9 | 255.2 | 77112
2011-09-22 | 238.7 | 255 | 237.9 | 161946
2011-09-23 | 228.8 | 241.6 | 228.6 | 357674
2011-09-26 | 235.5 | 239.5 | 225.8 | 523298
2011-09-27 | 248.7 | 249.5 | 238.4 | 157359
2011-09-28 | 252.1 | 254.8 | 246 | 234736
2011-09-29 | 253.4 | 260.8 | 252.3 | 321640
2011-09-30 | 250.4 | 255 | 246 | 118156
2011-10-03 | 247.6 | 250.9 | 244.5 | 227784
2011-10-04 | 234.7 | 245.2 | 233.4 | 262417
2011-10-05 | 242.2 | 242.2 | 233.9 | 173803
2011-10-06 | 249.6 | 249.6 | 241.1 | 203939
2011-10-07 | 246.3 | 250 | 244.4 | 192224
2011-10-10 | 245.2 | 249.2 | 242 | 171322
2011-10-11 | 248.4 | 251 | 245 | 176646
2011-10-12 | 249.7 | 250.5 | 243.4 | 142715
2011-10-13 | 242.7 | 251.8 | 241.6 | 110295
2011-10-14 | 252.3 | 257.8 | 246.4 | 351576
2011-10-17 | 246.4 | 254.9 | 243.1 | 306326
2011-10-18 | 252.7 | 252.7 | 243 | 255964
2011-10-19 | 252.4 | 257 | 251 | 170803
2011-10-20 | 251 | 253.8 | 249.7 | 141564
2011-10-21 | 249.8 | 250.4 | 242.9 | 192044
2011-10-24 | 258.2 | 258.5 | 250.2 | 234398
2011-10-25 | 259 | 259.9 | 256.5 | 171199
2011-10-26 | 263.8 | 264.3 | 257.8 | 298513
2011-10-27 | 260.8 | 274.4 | 259.4 | 414629
2011-10-28 | 263.9 | 267.9 | 260.8 | 245567
2011-10-31 | 260 | 265 | 259.2 | 235348
2011-11-01 | 247.7 | 255.5 | 243 | 269045
2011-11-02 | 245.5 | 251.8 | 242.3 | 128446
2011-11-03 | 251.8 | 252.3 | 243 | 149535
2011-11-04 | 254.7 | 256.3 | 249.9 | 76071
2011-11-07 | 247.3 | 256.2 | 246.9 | 206655
2011-11-08 | 251.5 | 251.6 | 244.5 | 244811
2011-11-09 | 251 | 254.4 | 249 | 327099
2011-11-10 | 213 | 235.6 | 202.9 | 1591772
2011-11-11 | 204 | 213.1 | 197.1 | 1696604
2011-11-14 | 206.9 | 207.7 | 199 | 1228002
2011-11-15 | 209 | 209 | 196.1 | 631241
2011-11-16 | 200.4 | 209 | 197 | 875363
2011-11-17 | 201.7 | 204.1 | 198 | 619504
2011-11-18 | 199.7 | 203 | 198.6 | 321168
2011-11-21 | 186.7 | 200.3 | 184.9 | 385759
2011-11-22 | 190.9 | 191.7 | 186.7 | 257906
2011-11-23 | 184.7 | 193.9 | 183.3 | 268455
2011-11-24 | 192.3 | 193.5 | 183.1 | 277224
2011-11-25 | 190.3 | 193.7 | 189.6 | 211097
2011-11-28 | 194.2 | 194.5 | 190.1 | 275920
2011-11-29 | 207.7 | 208.4 | 194.2 | 587436
2011-11-30 | 206.3 | 210.1 | 203.3 | 748226
2011-12-01 | 198.7 | 208 | 198.6 | 489075
2011-12-02 | 199.7 | 201.7 | 199.5 | 297649
2011-12-05 | 204.9 | 205.9 | 200.4 | 242145
2011-12-06 | 200.8 | 204.9 | 200.6 | 373388
2011-12-07 | 204.1 | 204.4 | 200.7 | 228731
2011-12-08 | 204 | 208.9 | 202.9 | 396089
2011-12-09 | 202.3 | 206.6 | 201.2 | 163445
2011-12-12 | 202.7 | 203.5 | 200.2 | 173188
2011-12-13 | 206.4 | 208.9 | 202 | 250569
2011-12-14 | 205.2 | 207.5 | 204.9 | 218079
2011-12-15 | 208.5 | 208.9 | 205.5 | 160306
2011-12-16 | 206 | 209.1 | 205.1 | 181106
2011-12-19 | 204.5 | 208.7 | 203.5 | 177263
2011-12-20 | 212 | 213.2 | 204 | 229976
2011-12-21 | 220.1 | 222.1 | 212.7 | 485620
2011-12-22 | 216.4 | 222.1 | 214.8 | 266719
2011-12-23 | 222.7 | 222.7 | 215.2 | 97698
2011-12-27 | 222.2 | 225 | 220.3 | 59764
2011-12-28 | 222.4 | 222.8 | 219.2 | 130538
2011-12-29 | 218.1 | 223.5 | 215.5 | 119749
2011-12-30 | 217.4 | 221.2 | 217 | 182917
2012-01-02 | 225.4 | 227.4 | 217.5 | 310390
2012-01-03 | 228.8 | 229.7 | 225 | 218947
2012-01-04 | 225.8 | 229.8 | 224.5 | 165953
2012-01-05 | 221.1 | 227.5 | 220 | 154562
2012-01-09 | 222 | 224.3 | 220 | 223940
2012-01-10 | 222.7 | 225.9 | 222.5 | 141930
2012-01-11 | 221.2 | 223 | 218.8 | 188847
2012-01-12 | 225.2 | 226.5 | 219.7 | 305973
2012-01-13 | 221.4 | 227 | 219.6 | 169396
2012-01-16 | 224.1 | 224.9 | 220.2 | 90751
2012-01-17 | 219 | 225 | 218.1 | 414118
2012-01-18 | 215.5 | 220.5 | 215.1 | 262628
2012-01-19 | 215 | 218.4 | 213.7 | 308770
2012-01-20 | 214.5 | 216.5 | 213.5 | 295858
2012-01-23 | 208 | 215.2 | 207.7 | 437916
2012-01-24 | 212.4 | 213 | 207 | 262139
2012-01-25 | 213.2 | 214 | 212.2 | 133638
2012-01-26 | 211.3 | 214 | 210.3 | 344184
2012-01-27 | 216.5 | 217.7 | 211.9 | 161761
2012-01-30 | 214.1 | 217.5 | 213.8 | 231191
2012-01-31 | 216.4 | 216.8 | 214.2 | 126133
2012-02-01 | 213.3 | 214.4 | 210.8 | 499522
2012-02-02 | 213.1 | 215.9 | 212.3 | 308721
2012-02-03 | 215.4 | 216.8 | 211 | 212935
2012-02-06 | 215.6 | 217 | 214.4 | 234296
2012-02-07 | 216 | 217.8 | 215.7 | 249994
2012-02-08 | 219.6 | 220.8 | 215.8 | 224693
2012-02-09 | 217.5 | 222.4 | 217.5 | 349343
2012-02-10 | 209.5 | 217.5 | 209.5 | 320540
2012-02-13 | 210.5 | 212 | 209.5 | 586274
2012-02-14 | 210.7 | 212.6 | 206.6 | 379403
2012-02-15 | 211.8 | 212.4 | 211 | 310196
2012-02-16 | 217.2 | 218 | 208.2 | 357702
2012-02-17 | 242.9 | 260 | 233.1 | 2487253
2012-02-20 | 232.3 | 242.5 | 230.7 | 1018094
2012-02-21 | 238 | 239.2 | 228.2 | 413062
2012-02-22 | 234.9 | 239.7 | 233.2 | 241158
2012-02-23 | 227.6 | 234 | 225 | 619227
2012-02-24 | 228 | 230.1 | 226.1 | 386821
2012-02-27 | 226 | 228.7 | 222.6 | 231077
2012-02-28 | 229.2 | 230 | 226.7 | 182536
2012-02-29 | 228.9 | 231.2 | 227 | 198565
2012-03-01 | 229.3 | 229.8 | 227.5 | 199190
2012-03-02 | 227.2 | 231 | 226.3 | 137379
2012-03-05 | 225 | 228 | 223.5 | 319310
2012-03-06 | 216.6 | 225 | 216.5 | 498640
2012-03-07 | 217.9 | 219.7 | 216.4 | 365917
2012-03-08 | 221.1 | 223 | 218.4 | 471952
2012-03-09 | 221.9 | 224 | 220.4 | 255705
2012-03-12 | 224.9 | 225.5 | 222.1 | 140563
2012-03-13 | 233.4 | 234.4 | 225.7 | 333433
2012-03-14 | 234.3 | 238.8 | 232.2 | 480295
2012-03-15 | 236.2 | 237.2 | 232.3 | 333256
2012-03-16 | 248.7 | 250 | 238.5 | 655581
2012-03-19 | 255.4 | 258 | 249.5 | 482013
2012-03-20 | 250.5 | 254.4 | 249.8 | 418528
2012-03-21 | 249.7 | 253 | 248 | 222475
2012-03-22 | 247 | 251.6 | 246.8 | 221244
2012-03-23 | 250.1 | 250.8 | 245.5 | 180930
2012-03-26 | 257 | 260.7 | 250.5 | 330182
2012-03-27 | 254 | 260.2 | 253.6 | 184042
2012-03-28 | 249.6 | 256.3 | 249.1 | 253052
2012-03-29 | 251.5 | 253.1 | 246.6 | 237262
2012-03-30 | 254.9 | 256.3 | 250.3 | 191928
2012-04-02 | 261.5 | 278.3 | 252.1 | 1219473
2012-04-03 | 258.2 | 266 | 257.7 | 347456
2012-04-04 | 253.9 | 258.2 | 252 | 178224
2012-04-05 | 251.2 | 254.7 | 249.4 | 111137
2012-04-10 | 248 | 251 | 245.7 | 372662
2012-04-11 | 255 | 256.9 | 246.2 | 228784
2012-04-12 | 258.2 | 259.5 | 255 | 211336
2012-04-13 | 257.5 | 259.4 | 255.4 | 203080
2012-04-16 | 258.5 | 259.5 | 254 | 150145
2012-04-17 | 262.5 | 266.8 | 256 | 252774
2012-04-18 | 256.2 | 265.2 | 255.1 | 304299
2012-04-19 | 251.7 | 259.7 | 250.6 | 252800
2012-04-20 | 246 | 255.5 | 244.5 | 282644
2012-04-23 | 244.4 | 246 | 242 | 201795
2012-04-24 | 247.7 | 248.8 | 244.3 | 277599
2012-04-25 | 249.2 | 250.6 | 245.7 | 269850
2012-04-26 | 243.5 | 250.8 | 235 | 531266
2012-04-27 | 243.1 | 261.5 | 239.9 | 686608
2012-04-30 | 241.6 | 244.9 | 238.1 | 159357
2012-05-02 | 237.9 | 241.8 | 228.5 | 633821
2012-05-03 | 242.2 | 244.3 | 239.5 | 503238
2012-05-04 | 238.3 | 248.2 | 237.6 | 423281
2012-05-07 | 235.5 | 238 | 233 | 267006
2012-05-08 | 227 | 237.7 | 223.9 | 365643
2012-05-09 | 224.9 | 230.1 | 221.3 | 471195
2012-05-10 | 230.2 | 232.7 | 224.1 | 428609
2012-05-11 | 229.9 | 232.3 | 226.7 | 197073
2012-05-14 | 228.3 | 229.3 | 224.4 | 194204
2012-05-15 | 230.1 | 232.6 | 228.7 | 194181
2012-05-16 | 226.5 | 230.1 | 225.3 | 134237
2012-05-18 | 225.5 | 227.8 | 221.5 | 310392
2012-05-21 | 226.8 | 230.6 | 222.5 | 263029
2012-05-22 | 217.5 | 221 | 215 | 395586
2012-05-23 | 213.1 | 218.3 | 212.8 | 273753
2012-05-24 | 215.7 | 219.5 | 212.5 | 204464
2012-05-25 | 216.6 | 218.2 | 212.3 | 213942
2012-05-28 | 216.2 | 221 | 215.5 | 139501
2012-05-29 | 222 | 223.8 | 214 | 179461
2012-05-30 | 224.8 | 229.2 | 221.4 | 359743
2012-05-31 | 217.9 | 228 | 215.7 | 714976
2012-06-01 | 217 | 219.5 | 213 | 310970
2012-06-04 | 209.7 | 216.3 | 206.5 | 279319
2012-06-05 | 206.3 | 212.9 | 204.8 | 206732
2012-06-07 | 216.6 | 218 | 209.8 | 364133
2012-06-08 | 216.3 | 216.9 | 214 | 335691
2012-06-11 | 215 | 221 | 214 | 161437
2012-06-12 | 215.8 | 216.2 | 212.9 | 114366
2012-06-13 | 215 | 216.5 | 214.5 | 194828
2012-06-14 | 214.8 | 215.4 | 210.3 | 191660
2012-06-15 | 218.7 | 218.9 | 212.1 | 175083
2012-06-18 | 214.2 | 221 | 213 | 93400
2012-06-19 | 222.5 | 224.8 | 213.3 | 185718
2012-06-20 | 224.7 | 226.6 | 219.6 | 182581
2012-06-21 | 223.5 | 226.2 | 222 | 79599
2012-06-25 | 222.1 | 225.6 | 221.1 | 147498
2012-06-26 | 221.9 | 222.8 | 219.4 | 91779
2012-06-27 | 223.9 | 225 | 221.1 | 114123
2012-06-28 | 225.9 | 226.2 | 219.9 | 110377
2012-06-29 | 230.8 | 232.1 | 225.8 | 229600
2012-07-02 | 228.2 | 232.6 | 227.4 | 129063
2012-07-03 | 231.4 | 232 | 226.9 | 161913
2012-07-04 | 232.1 | 233.9 | 231.8 | 90087
2012-07-05 | 235.8 | 237.9 | 231 | 198833
2012-07-06 | 236.4 | 238 | 234.2 | 97874
2012-07-09 | 234.5 | 237.5 | 233.9 | 168675
2012-07-10 | 235.8 | 236.5 | 234.1 | 111603
2012-07-11 | 236.5 | 237.9 | 234.5 | 122595
2012-07-12 | 235.3 | 237.5 | 234 | 99959
2012-07-13 | 234.4 | 236.1 | 233.9 | 107117
2012-07-16 | 243.5 | 246.1 | 235 | 123433
2012-07-17 | 239.6 | 246.9 | 238.9 | 95907
2012-07-18 | 237.2 | 242.5 | 237.1 | 114553
2012-07-19 | 242.3 | 244.3 | 239.1 | 137254
2012-07-20 | 239.6 | 243 | 238.9 | 126900
2012-07-23 | 242.9 | 247.8 | 238.8 | 213493
2012-07-24 | 241.6 | 244.7 | 240.5 | 121305
2012-07-25 | 246.5 | 248.4 | 238 | 125224
2012-07-26 | 250.7 | 251.6 | 243.8 | 153478
2012-07-27 | 255.9 | 257.4 | 247.4 | 181602
2012-07-30 | 259.7 | 261 | 255.1 | 215278
2012-07-31 | 254 | 260.3 | 250.5 | 126890
2012-08-01 | 251.1 | 254 | 247.5 | 163411
2012-08-02 | 255 | 255.9 | 250.7 | 107003
2012-08-03 | 253.8 | 255.2 | 251.1 | 97762
2012-08-06 | 250 | 253.7 | 248.3 | 189562
2012-08-07 | 246.8 | 249.4 | 246.6 | 91763
2012-08-08 | 241 | 246 | 239.7 | 182197
2012-08-09 | 240.2 | 242.9 | 239 | 173205
2012-08-10 | 240.2 | 241 | 238.5 | 138410
2012-08-13 | 240.7 | 243.7 | 235 | 178600
2012-08-14 | 232 | 247.4 | 225.4 | 686235
2012-08-15 | 226.6 | 231.4 | 225.1 | 251246
2012-08-16 | 231 | 231 | 226.2 | 120634
2012-08-17 | 235.4 | 236 | 230.5 | 160520
2012-08-20 | 236.8 | 239.4 | 235.4 | 189772
2012-08-21 | 233.7 | 238.9 | 233.4 | 112730
2012-08-22 | 231.5 | 233.3 | 230.8 | 135359
2012-08-23 | 228.3 | 233.8 | 227 | 85664
2012-08-24 | 231.1 | 231.6 | 227.5 | 155392
2012-08-27 | 233.7 | 235 | 231.3 | 66436
2012-08-28 | 234.8 | 235.9 | 231.1 | 144041
2012-08-29 | 232.3 | 234.3 | 229 | 79272
2012-08-30 | 231.2 | 233.9 | 229.9 | 72163
2012-08-31 | 231.1 | 232.4 | 229.1 | 117181
2012-09-03 | 234.9 | 234.9 | 230.5 | 77699
2012-09-04 | 233.4 | 235.4 | 232.5 | 65704
2012-09-05 | 230.3 | 235.5 | 229.6 | 137908
2012-09-06 | 232.8 | 235.7 | 229.9 | 111731
2012-09-07 | 235.3 | 235.8 | 230 | 161667
2012-09-10 | 231.9 | 236.6 | 229.7 | 109173
2012-09-11 | 231.5 | 234 | 230.5 | 104718
2012-09-12 | 237.3 | 239.5 | 232.1 | 203383
2012-09-13 | 237.4 | 237.4 | 234.2 | 68111
2012-09-14 | 239.2 | 240.5 | 237 | 339180
2012-09-17 | 243.7 | 244.5 | 236.7 | 192853
2012-09-18 | 242.4 | 246.8 | 242.4 | 201537
2012-09-19 | 236.5 | 242.4 | 235.6 | 211926
2012-09-20 | 231.8 | 236.4 | 231.3 | 187222
2012-09-21 | 232.8 | 235 | 231.5 | 94434
2012-09-24 | 229 | 232.7 | 228.1 | 113626
2012-09-25 | 232.7 | 233.6 | 227.3 | 122995
2012-09-26 | 227 | 232.5 | 227 | 111333
2012-09-27 | 224.1 | 228.5 | 221.9 | 234077
2012-09-28 | 224.9 | 229.4 | 224.5 | 156771
2012-10-01 | 225.3 | 225.3 | 220.5 | 209760
2012-10-02 | 222.6 | 228 | 221.5 | 196215
2012-10-03 | 225.8 | 227.2 | 221.5 | 156128
2012-10-04 | 223.3 | 227 | 221.7 | 125077
2012-10-05 | 222.1 | 223.9 | 221.1 | 119324
2012-10-08 | 222.3 | 222.7 | 220.5 | 106914
2012-10-09 | 219.9 | 223.6 | 218.8 | 121747
2012-10-10 | 216 | 219 | 214.5 | 305931
2012-10-11 | 219.2 | 220 | 214.9 | 144666
2012-10-12 | 216.2 | 219.5 | 216.2 | 79611
2012-10-15 | 217.6 | 218.4 | 215 | 99418
2012-10-16 | 218.5 | 220.7 | 217.2 | 162980
2012-10-17 | 221 | 222 | 216.6 | 204903
2012-10-18 | 224.2 | 224.9 | 218 | 273812
2012-10-19 | 219.6 | 224.7 | 219.4 | 206721
2012-10-22 | 214.2 | 220.4 | 211.1 | 226592
2012-10-23 | 209.7 | 215 | 207.7 | 174830
2012-10-24 | 210.2 | 215.2 | 207.9 | 191548
2012-10-25 | 188.5 | 203 | 187.1 | 707514
2012-10-26 | 185.4 | 189 | 183 | 348381
2012-10-29 | 183.4 | 185.3 | 182 | 217102
2012-10-30 | 187.6 | 188.7 | 183.6 | 257601
2012-10-31 | 183 | 188.7 | 183 | 249869
2012-11-01 | 183.4 | 186.6 | 181.8 | 259094
2012-11-02 | 186.5 | 186.8 | 184.1 | 188118
2012-11-05 | 186.8 | 188.5 | 183.5 | 459498
2012-11-06 | 181.6 | 187.9 | 180.6 | 351911
2012-11-07 | 183.1 | 186.1 | 181.1 | 353971
2012-11-08 | 182.4 | 184.5 | 180 | 260155
2012-11-09 | 182.2 | 183.4 | 180.4 | 219856
2012-11-12 | 182.2 | 184.5 | 181.9 | 140946
2012-11-13 | 182.2 | 182.6 | 178.3 | 209469
2012-11-14 | 180 | 182.8 | 179.4 | 156349
2012-11-15 | 186.5 | 192.4 | 178.5 | 1269504
2012-11-16 | 188 | 190.6 | 186.6 | 518054
2012-11-19 | 192.1 | 193.3 | 190.1 | 398588
2012-11-20 | 190.2 | 193.2 | 188.4 | 110693
2012-11-21 | 190.9 | 191.9 | 189 | 215232
2012-11-22 | 193 | 193.9 | 191.3 | 375223
2012-11-23 | 197 | 198.1 | 193.5 | 337592
2012-11-26 | 196.2 | 199 | 196.2 | 216611
2012-11-27 | 189.5 | 197.9 | 189.5 | 372845
2012-11-28 | 185.8 | 190.4 | 185.6 | 324505
2012-11-29 | 187.2 | 189.7 | 186 | 412378
2012-11-30 | 187 | 189.5 | 186.8 | 271687
2012-12-03 | 185.9 | 188.5 | 185.5 | 268394
2012-12-04 | 185.6 | 187.3 | 185 | 225755
2012-12-05 | 184 | 186.7 | 183.7 | 309081
2012-12-06 | 185.5 | 186.2 | 182.2 | 402580
2012-12-07 | 188.5 | 188.5 | 185.2 | 489306
2012-12-10 | 196.5 | 198 | 190.4 | 828547
2012-12-11 | 204 | 204 | 196 | 715379
2012-12-12 | 204.3 | 204.7 | 201.1 | 563608
2012-12-13 | 203.1 | 204.8 | 202 | 293250
2012-12-14 | 204.1 | 205.5 | 202.4 | 353754
2012-12-17 | 209.4 | 209.6 | 204.1 | 287148
2012-12-18 | 209 | 211.3 | 204.2 | 328364
2012-12-19 | 207.9 | 211.4 | 207.5 | 282437
2012-12-20 | 208.2 | 208.2 | 206.3 | 158366
2012-12-21 | 206.1 | 209.2 | 205.2 | 218569
2012-12-27 | 207.5 | 208.2 | 205.2 | 113695
2012-12-28 | 206.6 | 207.3 | 206 | 126894
2013-01-02 | 216.8 | 216.8 | 209.1 | 237682
2013-01-03 | 216.7 | 218 | 215 | 208972
2013-01-04 | 215 | 217.6 | 215 | 194025
2013-01-07 | 211.1 | 215 | 210.5 | 211950
2013-01-08 | 212 | 212.9 | 210.9 | 230657
2013-01-09 | 211.2 | 213.7 | 211.1 | 134855
2013-01-10 | 211.5 | 213 | 210.6 | 169892
2013-01-11 | 211.5 | 212.4 | 210.6 | 142249
2013-01-14 | 213.2 | 214.7 | 212 | 255055
2013-01-15 | 217 | 217.4 | 213.2 | 240314
2013-01-16 | 217 | 218.4 | 216.7 | 131653
2013-01-17 | 218 | 218.7 | 213.4 | 245475
2013-01-18 | 218.2 | 219 | 216 | 175282
2013-01-21 | 217.2 | 219 | 216.5 | 181763
2013-01-22 | 216 | 217.6 | 215.1 | 138731
2013-01-23 | 217.6 | 218.3 | 214.9 | 151442
2013-01-24 | 217.8 | 218.5 | 216.8 | 141368
2013-01-25 | 202.9 | 217.6 | 198.8 | 1629078
2013-01-28 | 205.9 | 209 | 204 | 496564
2013-01-29 | 206.3 | 208.2 | 204 | 374683
2013-01-30 | 214 | 214.9 | 209.5 | 797967
2013-01-31 | 208.4 | 212.9 | 208.2 | 309837
2013-02-01 | 212.7 | 213.2 | 207.3 | 301178
2013-02-04 | 210.5 | 213.5 | 210.5 | 207322
2013-02-05 | 213.3 | 215 | 210 | 290261
2013-02-06 | 216.5 | 217 | 211.1 | 338227
2013-02-07 | 216.4 | 218.3 | 216.4 | 151919
2013-02-08 | 216.6 | 218.1 | 216.5 | 163354
2013-02-11 | 217.3 | 219.6 | 217 | 226205
2013-02-12 | 218.6 | 221.4 | 216 | 286373
2013-02-13 | 226 | 227.2 | 218.7 | 481267
2013-02-14 | 214 | 240 | 212 | 1120137
2013-02-15 | 217.1 | 219.5 | 213.3 | 442964
2013-02-18 | 219.3 | 221.8 | 217.6 | 298379
2013-02-19 | 221 | 221.3 | 218.3 | 182963
2013-02-20 | 225.3 | 225.5 | 221.3 | 278077
2013-02-21 | 221.7 | 224.3 | 220.8 | 215930
2013-02-22 | 224 | 224.5 | 222 | 128822
2013-02-25 | 222.2 | 225.4 | 222.2 | 144961
2013-02-26 | 222.1 | 224 | 217 | 181268
2013-02-27 | 221.8 | 223.7 | 219.7 | 372344
2013-02-28 | 223.7 | 223.7 | 218.8 | 319370
2013-03-01 | 223 | 224.9 | 221.7 | 174574
2013-03-04 | 224.4 | 224.5 | 220.2 | 246049
2013-03-05 | 228.2 | 229.2 | 224.2 | 339060
2013-03-06 | 228 | 233 | 226.7 | 365553
2013-03-07 | 225.9 | 228.2 | 225.1 | 253515
2013-03-08 | 227.1 | 228.5 | 226.4 | 99892
2013-03-11 | 228 | 229 | 226.8 | 182226
2013-03-12 | 223.9 | 229.6 | 223.3 | 158696
2013-03-13 | 224.8 | 225.5 | 222.5 | 179077
2013-03-14 | 223.9 | 227 | 223.5 | 151793
2013-03-15 | 228 | 229.6 | 223.9 | 375373
2013-03-18 | 228.6 | 229 | 224.4 | 166562
2013-03-19 | 225.2 | 229 | 223 | 197896
2013-03-20 | 224.7 | 226.5 | 222.5 | 216605
2013-03-21 | 220.7 | 224.7 | 220.7 | 193471
2013-03-22 | 220.4 | 222 | 220.2 | 217180
2013-03-25 | 223 | 226 | 221.5 | 141830
2013-03-26 | 223.8 | 224.6 | 223 | 91648
2013-03-27 | 220.7 | 224.9 | 219.5 | 195140
2013-03-28 | 222 | 223 | 220.4 | 35691
2013-04-02 | 223.8 | 224.6 | 222.1 | 176586
2013-04-03 | 223.8 | 225.7 | 223 | 128631
2013-04-04 | 219.5 | 224.7 | 219.1 | 156405
2013-04-05 | 216.1 | 220 | 215.8 | 208273
2013-04-08 | 219 | 219.8 | 215.9 | 135619
2013-04-09 | 216.4 | 219 | 216.1 | 262260
2013-04-10 | 220.5 | 220.6 | 216.8 | 156957
2013-04-11 | 219.9 | 221.4 | 218.3 | 142699
2013-04-12 | 220.2 | 221.5 | 219.1 | 238201
2013-04-15 | 223.3 | 223.8 | 218.1 | 187111
2013-04-16 | 217.5 | 222.5 | 217.4 | 245693
2013-04-17 | 209.9 | 219.7 | 207.2 | 389969
2013-04-18 | 206.8 | 211.3 | 205.6 | 211212
2013-04-19 | 210.9 | 212 | 207 | 155933
2013-04-22 | 215.2 | 215.3 | 212 | 155345
2013-04-23 | 217.1 | 217.1 | 213 | 175721
2013-04-24 | 218 | 219 | 214.8 | 173099
2013-04-25 | 227.5 | 229.7 | 213 | 636251
2013-04-26 | 230.2 | 230.8 | 225.4 | 354910
2013-04-29 | 231 | 233.9 | 227.9 | 173151
2013-04-30 | 234.7 | 235.8 | 232 | 269769
2013-05-02 | 239.5 | 242.3 | 234.7 | 429428
2013-05-03 | 241 | 242.7 | 239 | 169454
2013-05-06 | 244.2 | 245.7 | 242.1 | 93087
2013-05-07 | 239.6 | 245 | 237.6 | 139992
2013-05-08 | 239.2 | 241.6 | 237.9 | 102104
2013-05-10 | 240.1 | 241.4 | 235.1 | 227100
2013-05-13 | 239.6 | 240.4 | 238 | 93259
2013-05-14 | 240.8 | 242.3 | 238.4 | 357530
2013-05-15 | 245.3 | 245.3 | 239.6 | 149991
2013-05-16 | 240.8 | 246.8 | 239.1 | 238020
2013-05-17 | 238.3 | 243.2 | 237.2 | 171619
2013-05-20 | 236.7 | 240.4 | 236.1 | 165191
2013-05-21 | 238.7 | 238.7 | 235 | 199757
2013-05-22 | 220.5 | 228.8 | 219.3 | 242922
2013-05-23 | 214.2 | 220.5 | 213.8 | 180853
2013-05-24 | 214.3 | 216.9 | 213.1 | 143571
2013-05-27 | 216.6 | 218.3 | 214.8 | 90347
2013-05-28 | 222.3 | 222.3 | 215.8 | 137948
2013-05-29 | 221.3 | 222.5 | 220.4 | 137606
2013-05-30 | 224.4 | 224.5 | 218.7 | 137906
2013-05-31 | 220.7 | 222.8 | 219.5 | 109444
2013-06-03 | 220.3 | 223.3 | 217.1 | 108248
2013-06-04 | 219.3 | 222.5 | 219 | 163827
2013-06-05 | 214.8 | 218.9 | 214.3 | 113808
2013-06-07 | 220.2 | 221.8 | 215.5 | 159389
2013-06-10 | 218.1 | 222.1 | 217.6 | 118002
2013-06-11 | 214.5 | 217.7 | 212 | 105829
2013-06-12 | 212.6 | 215.2 | 211.5 | 181643
2013-06-13 | 214.7 | 214.7 | 208.2 | 112940
2013-06-14 | 211.5 | 215 | 211.2 | 97545
2013-06-17 | 211.5 | 213.6 | 210.7 | 168533
2013-06-18 | 211.5 | 211.5 | 210 | 128615
2013-06-19 | 209.8 | 212 | 209.3 | 391313