Spreadsheet: f1c2391a-0d3e-48dd-890f-285104798c2d
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2013-05-20 00:00:00 | 350.6 | 353.25 | 342.5 | 346.02 | 437516
2013-05-17 00:00:00 | 318.95 | 336.25 | 318.95 | 336.25 | 74613
2013-05-16 00:00:00 | 306.4 | 306.4 | 306.3 | 306.3 | 1745
2013-05-15 00:00:00 | 299.85 | 307.85 | 299.85 | 307.35 | 4566
2013-05-14 00:00:00 | 294.65 | 300.05 | 293.7 | 298.96 | 177117
2013-05-13 00:00:00 | 298.7 | 298.8 | 292.3 | 296.5 | 9114
2013-05-10 00:00:00 | 295.25 | 300.7 | 295.25 | 299.9 | 3215
2013-05-09 00:00:00 | 291.05 | 294.85 | 285.5 | 294.8 | 214972
2013-05-08 00:00:00 | 287.8 | 288.55 | 284.5 | 284.95 | 51844
2013-05-07 00:00:00 | 290.7 | 291.75 | 283 | 284.95 | 498533
2013-05-03 00:00:00 | 292.35 | 297 | 287 | 290.15 | 1370020
2013-05-02 00:00:00 | 306.5 | 307.2 | 304.1 | 306.21 | 4190
2013-05-01 00:00:00 |  | 307.9 | 307.9 | 307.9 | 0
2013-04-30 00:00:00 | 296.8 | 311.5 | 296.4 | 307.9 | 2393646
2013-04-29 00:00:00 | 296.7 | 296.7 | 295.6 | 295.6 | 224
2013-04-26 00:00:00 | 297.6 | 297.6 | 291.35 | 296 | 2122879
2013-04-25 00:00:00 | 297.45 | 301.75 | 295.85 | 296.16 | 566867
2013-04-24 00:00:00 | 293.6 | 298.8 | 293.5 | 297.56 | 35465
2013-04-23 00:00:00 | 288.3 | 295 | 288.3 | 293.8 | 10119
2013-04-22 00:00:00 | 284.9 | 287.3 | 284.9 | 287.15 | 5587
2013-04-19 00:00:00 | 276.9 | 280.35 | 276.9 | 280.3 | 18380
2013-04-18 00:00:00 | 283.6 | 283.6 | 272.1 | 274.15 | 72366
2013-04-17 00:00:00 | 285.65 | 285.65 | 282.6 | 284.28 | 505017
2013-04-16 00:00:00 | 283.8 | 283.8 | 283.8 | 283.8 | 19577
2013-04-15 00:00:00 | 277.65 | 279.8 | 275.8 | 279.8 | 746
2013-04-12 00:00:00 | 283.2 | 284.4 | 283.2 | 284.4 | 3777
2013-04-11 00:00:00 | 285 | 289.55 | 285 | 288.45 | 9140
2013-04-10 00:00:00 | 272.9 | 286 | 272.9 | 285.85 | 290941
2013-04-09 00:00:00 | 273.8 | 273.8 | 270.61 | 270.61 | 7331
2013-04-08 00:00:00 | 271.5 | 271.7 | 266.25 | 267.48 | 4232
2013-04-05 00:00:00 |  | 274.2 | 274.2 | 274.2 | 0
2013-04-04 00:00:00 | 271.85 | 283 | 269.6 | 274.2 | 319914
2013-04-03 00:00:00 | 279.9 | 280.9 | 273.1 | 273.1 | 8634
2013-04-02 00:00:00 | 274.75 | 283.9 | 269.51 | 269.51 | 10046
2013-03-28 00:00:00 | 278.6 | 278.6 | 273.8 | 273.8 | 9992
2013-03-27 00:00:00 | 277 | 277 | 276.8 | 276.8 | 13234
2013-03-26 00:00:00 | 285.85 | 287.6 | 282.65 | 282.65 | 311252
2013-03-25 00:00:00 | 299.55 | 299.55 | 288.1 | 288.1 | 5755
2013-03-22 00:00:00 | 294.6 | 297.35 | 294.6 | 297.35 | 2181
2013-03-21 00:00:00 | 300.9 | 302.05 | 296.8 | 301.87 | 81349
2013-03-20 00:00:00 | 299.5 | 301.3 | 296.15 | 296.83 | 338481
2013-03-19 00:00:00 | 297.51 | 297.51 | 297.51 | 297.51 | 4371
2013-03-18 00:00:00 | 299.55 | 299.6 | 291.8 | 295.5 | 36386
2013-03-15 00:00:00 | 308.65 | 308.65 | 304.8 | 306.05 | 11371
2013-03-14 00:00:00 | 301.75 | 305.05 | 298.05 | 304.9 | 39053
2013-03-13 00:00:00 | 307.4 | 307.4 | 298.7 | 300.67 | 103774
2013-03-12 00:00:00 | 303.25 | 308.1 | 302.95 | 306.9 | 8716
2013-03-11 00:00:00 | 297.5 | 301.15 | 297.5 | 301.15 | 9658
2013-03-08 00:00:00 | 302.15 | 306.9 | 301.1 | 305.9 | 975290
2013-03-07 00:00:00 | 310.55 | 311.05 | 303.55 | 304.11 | 2260695
2013-03-06 00:00:00 | 314.25 | 314.8 | 310.05 | 310.05 | 33135
2013-03-05 00:00:00 | 311.85 | 312.75 | 310.95 | 312.75 | 31263
2013-03-04 00:00:00 | 306.75 | 307.15 | 305.65 | 307.15 | 6979
2013-03-01 00:00:00 | 316.8 | 316.8 | 306.1 | 315.8 | 84441
2013-02-28 00:00:00 | 337.05 | 337.8 | 320.5 | 323.7 | 24287
2013-02-27 00:00:00 | 335.9 | 336 | 335.75 | 335.85 | 2919
2013-02-26 00:00:00 | 342.15 | 344.7 | 339.35 | 343.38 | 102010
2013-02-25 00:00:00 | 349.85 | 357.7 | 349.85 | 354.9 | 4016059
2013-02-22 00:00:00 | 349.45 | 349.45 | 344 | 346.43 | 1216689
2013-02-21 00:00:00 |  | 353.6 | 353.6 | 353.6 | 0
2013-02-20 00:00:00 | 347.8 | 354.06 | 347.3 | 353.6 | 53750
2013-02-19 00:00:00 | 342.15 | 345.7 | 342.15 | 345.7 | 7559
2013-02-18 00:00:00 | 341.05 | 341.1 | 341.05 | 341.1 | 2000
2013-02-15 00:00:00 | 345.5 | 347.65 | 342.8 | 343.31 | 22332
2013-02-14 00:00:00 | 346.75 | 347.65 | 346.3 | 347.65 | 15672
2013-02-13 00:00:00 | 353.35 | 353.75 | 351 | 351 | 1130190
2013-02-12 00:00:00 | 350.8 | 354.2 | 345.04 | 345.04 | 27842
2013-02-11 00:00:00 | 339.95 | 340.3 | 339.95 | 340.01 | 6912
2013-02-08 00:00:00 | 340.15 | 340.15 | 340.15 | 340.15 | 1882
2013-02-07 00:00:00 | 339.7 | 339.75 | 332.5 | 332.55 | 6247
2013-02-06 00:00:00 | 342.85 | 342.85 | 342.85 | 342.85 | 750
2013-02-05 00:00:00 | 336.6 | 338.7 | 335.35 | 338.7 | 7074
2013-02-04 00:00:00 | 341.2 | 341.2 | 333.6 | 333.6 | 16495
2013-02-01 00:00:00 | 343.5 | 344.7 | 339.6 | 341.35 | 12971
2013-01-31 00:00:00 | 346.1 | 346.95 | 337.6 | 342.75 | 30216
2013-01-30 00:00:00 | 342.2 | 350.25 | 342.2 | 350.25 | 20506
2013-01-29 00:00:00 | 360.6 | 360.6 | 354.4 | 354.4 | 6174
2013-01-28 00:00:00 |  | 366.8 | 366.8 | 366.8 | 0
2013-01-25 00:00:00 | 369 | 369 | 366.55 | 366.8 | 5893
2013-01-24 00:00:00 | 364.55 | 364.9 | 357.46 | 357.46 | 3891
2013-01-23 00:00:00 | 362.35 | 363.5 | 358.6 | 362.51 | 35333
2013-01-22 00:00:00 | 363 | 363.6 | 360.95 | 363.6 | 9764
2013-01-21 00:00:00 | 367.65 | 367.65 | 366.95 | 366.95 | 3382
2013-01-18 00:00:00 | 352.8 | 358.95 | 352.8 | 358.95 | 697835
2013-01-17 00:00:00 | 349.15 | 356 | 349.15 | 354.2 | 35423
2013-01-16 00:00:00 | 350.3 | 350.3 | 343.95 | 349.5 | 29183
2013-01-15 00:00:00 | 360.5 | 360.5 | 351.75 | 351.75 | 29133
2013-01-14 00:00:00 | 368.85 | 368.85 | 365.45 | 365.5 | 8260
2013-01-11 00:00:00 | 362.6 | 362.7 | 358.8 | 358.8 | 8354
2013-01-10 00:00:00 | 352.65 | 359.25 | 352.65 | 354.9 | 16640
2013-01-09 00:00:00 | 344.7 | 349.5 | 344.7 | 349.5 | 4734
2013-01-08 00:00:00 | 332.95 | 341.7 | 332.4 | 335.56 | 12284
2013-01-07 00:00:00 | 338.2 | 338.2 | 335.7 | 335.8 | 5957
2013-01-04 00:00:00 | 333.35 | 333.4 | 332.8 | 332.8 | 3002
2013-01-03 00:00:00 | 334.9 | 334.9 | 329.8 | 333.15 | 20639
2013-01-02 00:00:00 | 333.65 | 335.95 | 333.65 | 334.1 | 16958
2013-01-01 00:00:00 |  | 326.4 | 326.4 | 326.4 | 0
2012-12-31 00:00:00 |  | 326.4 | 326.4 | 326.4 | 0
2012-12-28 00:00:00 |  | 326.4 | 326.4 | 326.4 | 0
2012-12-27 00:00:00 | 319.7 | 328.3 | 319.55 | 326.4 | 2290
2012-12-26 00:00:00 |  | 314.75 | 314.75 | 314.75 | 0
2012-12-25 00:00:00 |  | 314.75 | 314.75 | 314.75 | 0
2012-12-24 00:00:00 |  | 314.75 | 314.75 | 314.75 | 0
2012-12-21 00:00:00 | 314.45 | 315.55 | 314.45 | 314.75 | 4926
2012-12-20 00:00:00 | 314.15 | 318.5 | 314.15 | 318.4 | 17564
2012-12-19 00:00:00 | 309.95 | 317.8 | 309.95 | 315.35 | 9962
2012-12-18 00:00:00 |  | 300.95 | 300.95 | 300.95 | 0
2012-12-17 00:00:00 | 301.1 | 301.5 | 298.9 | 300.95 | 845
2012-12-14 00:00:00 | 300.1 | 300.1 | 300 | 300 | 8219
2012-12-13 00:00:00 | 301.05 | 302.5 | 299.7 | 301.35 | 14630
2012-12-12 00:00:00 | 300 | 300 | 300 | 300 | 600000
2012-12-11 00:00:00 |  | 298.2 | 298.2 | 298.2 | 0
2012-12-10 00:00:00 |  | 298.2 | 298.2 | 298.2 | 0
2012-12-07 00:00:00 | 298.05 | 298.3 | 298 | 298.2 | 252
2012-12-06 00:00:00 |  | 296.99 | 296.99 | 296.99 | 0
2012-12-05 00:00:00 | 297.35 | 297.4 | 295.2 | 296.99 | 31874
2012-12-04 00:00:00 | 295 | 295 | 295 | 295 | 3330
2012-12-03 00:00:00 | 295.5 | 295.8 | 294.1 | 295.71 | 29382
2012-11-30 00:00:00 | 295.4 | 297.25 | 294.55 | 296.6 | 85410
2012-11-29 00:00:00 | 299.5 | 299.55 | 298.2 | 298.35 | 18309
2012-11-28 00:00:00 | 295.4 | 295.4 | 291.85 | 291.85 | 2490
2012-11-27 00:00:00 | 294.2 | 297 | 293 | 295.1 | 2018623
2012-11-26 00:00:00 |  | 294.12 | 294.12 | 294.12 | 0
2012-11-23 00:00:00 | 291.05 | 294.12 | 291.05 | 294.12 | 24169
2012-11-22 00:00:00 |  | 290.5 | 290.5 | 290.5 | 0
2012-11-21 00:00:00 | 289.65 | 291 | 289.4 | 290.5 | 29144
2012-11-20 00:00:00 | 285.5 | 285.5 | 281.5 | 281.8 | 4271
2012-11-19 00:00:00 | 279.65 | 287.75 | 279.1 | 287.75 | 2615
2012-11-16 00:00:00 | 281.65 | 283.7 | 276.15 | 278.85 | 26427
2012-11-15 00:00:00 | 280.3 | 284.95 | 280.3 | 283.15 | 42784
2012-11-14 00:00:00 | 276.2 | 277.8 | 275.85 | 277.35 | 24957
2012-11-13 00:00:00 | 276.95 | 276.95 | 276.95 | 276.95 | 9247
2012-11-12 00:00:00 | 268.2 | 275.5 | 268.2 | 275.2 | 10492
2012-11-09 00:00:00 | 272.55 | 272.55 | 267.2 | 270 | 3097
2012-11-08 00:00:00 | 274.5 | 276.55 | 273.5 | 275.45 | 12768
2012-11-07 00:00:00 | 274.95 | 283.61 | 273.5 | 283.61 | 8282
2012-11-06 00:00:00 | 279.45 | 279.5 | 277.5 | 277.5 | 4057
2012-11-05 00:00:00 | 276.8 | 278.8 | 275.7 | 276.65 | 5974
2012-11-02 00:00:00 | 283.2 | 283.2 | 283.2 | 283.2 | 807
2012-11-01 00:00:00 | 283.95 | 283.95 | 283.95 | 283.95 | 807
2012-10-31 00:00:00 | 279.35 | 282.45 | 275.95 | 277.1 | 39432
2012-10-30 00:00:00 |  | 277.3 | 277.3 | 277.3 | 0
2012-10-29 00:00:00 |  | 277.3 | 277.3 | 277.3 | 0
2012-10-26 00:00:00 | 274.3 | 277.3 | 274.3 | 277.3 | 6076
2012-10-25 00:00:00 |  | 275.7 | 275.7 | 275.7 | 0
2012-10-24 00:00:00 | 275.7 | 275.7 | 275.7 | 275.7 | 3570
2012-10-23 00:00:00 | 279.95 | 279.95 | 273.55 | 277.5 | 53949
2012-10-22 00:00:00 | 284.75 | 284.75 | 280.25 | 280.95 | 9611
2012-10-19 00:00:00 | 285.5 | 285.5 | 280.8 | 280.8 | 6715
2012-10-18 00:00:00 | 286.45 | 288.6 | 281.85 | 287.7 | 5057
2012-10-17 00:00:00 | 286.45 | 287.45 | 284.2 | 284.2 | 308897
2012-10-16 00:00:00 | 271.8 | 279.3 | 271.8 | 279.3 | 40299
2012-10-15 00:00:00 |  | 274.05 | 274.05 | 274.05 | 0
2012-10-12 00:00:00 | 273.5 | 274.05 | 273.5 | 274.05 | 3018
2012-10-11 00:00:00 | 263.8 | 274.05 | 263.8 | 273.85 | 1056
2012-10-10 00:00:00 | 263.05 | 263.6 | 262.95 | 263.55 | 2182
2012-10-09 00:00:00 | 258.2 | 260.45 | 256.1 | 257.35 | 51315
2012-10-08 00:00:00 | 257.8 | 258.3 | 257.7 | 257.85 | 5085
2012-10-05 00:00:00 | 258.75 | 264 | 258.75 | 263.7 | 9967
2012-10-04 00:00:00 | 260.05 | 260.05 | 260.05 | 260.05 | 942
2012-10-03 00:00:00 | 259.65 | 260.65 | 258.55 | 259 | 6217
2012-10-02 00:00:00 | 264 | 264.45 | 256.15 | 256.95 | 17688
2012-10-01 00:00:00 | 263.2 | 266.8 | 262.45 | 265.75 | 6619
2012-09-28 00:00:00 | 260.25 | 260.25 | 254.05 | 257.3 | 30375
2012-09-27 00:00:00 | 257.2 | 257.6 | 257.2 | 257.2 | 610
2012-09-26 00:00:00 | 263.6 | 263.6 | 254.55 | 256.1 | 7313
2012-09-25 00:00:00 | 268.45 | 268.9 | 268.45 | 268.9 | 5162
2012-09-24 00:00:00 | 274.9 | 274.9 | 271.5 | 271.5 | 6262
2012-09-21 00:00:00 | 269.35 | 275 | 269.35 | 275 | 5990
2012-09-20 00:00:00 |  | 264.4 | 264.4 | 264.4 | 0
2012-09-19 00:00:00 | 264.4 | 264.4 | 264.4 | 264.4 | 1898
2012-09-18 00:00:00 | 265.45 | 267.1 | 264.55 | 267.1 | 1903903
2012-09-17 00:00:00 | 273.15 | 275.05 | 273.15 | 274.55 | 17630
2012-09-14 00:00:00 | 283.9 | 284.65 | 283 | 283 | 14137031
2012-09-13 00:00:00 | 271.75 | 274 | 271.75 | 273.75 | 15064
2012-09-12 00:00:00 | 273.55 | 274.1 | 273.55 | 273.85 | 2967
2012-09-11 00:00:00 | 253.2 | 253.35 | 253.2 | 253.25 | 1597
2012-09-10 00:00:00 |  | 244.15 | 244.15 | 244.15 | 0
2012-09-07 00:00:00 | 237.5 | 244.15 | 237.5 | 244.15 | 37528
2012-09-06 00:00:00 | 223.85 | 232.65 | 223.85 | 232.65 | 49453
2012-09-05 00:00:00 | 221.95 | 222.9 | 221.75 | 222.9 | 1155363
2012-09-04 00:00:00 | 221.85 | 224.4 | 221.55 | 223.15 | 884
2012-09-03 00:00:00 | 225.05 | 226.5 | 223.35 | 226.5 | 2322277
2012-08-31 00:00:00 | 225.7 | 225.7 | 225.45 | 225.45 | 4384
2012-08-30 00:00:00 | 221.9 | 223 | 221.9 | 223 | 330441
2012-08-29 00:00:00 | 222.1 | 222.1 | 222.1 | 222.1 | 1300380
2012-08-28 00:00:00 | 224.65 | 224.65 | 224.55 | 224.55 | 3420
2012-08-27 00:00:00 |  | 227.9 | 227.9 | 227.9 | 0
2012-08-24 00:00:00 |  | 227.9 | 227.9 | 227.9 | 0
2012-08-23 00:00:00 | 227.55 | 228.26 | 227.55 | 227.9 | 1337237
2012-08-22 00:00:00 | 236.7 | 236.7 | 235.45 | 236.05 | 10416
2012-08-21 00:00:00 | 233.7 | 237.65 | 233.7 | 237.5 | 62798
2012-08-20 00:00:00 | 233.77 | 233.77 | 233.77 | 233.77 | 5034
2012-08-17 00:00:00 | 230.6 | 231.85 | 229.6 | 231.65 | 61584
2012-08-16 00:00:00 | 221.1 | 221.1 | 221.1 | 221.1 | 2213
2012-08-15 00:00:00 | 221.7 | 221.7 | 221.7 | 221.7 | 4320000
2012-08-14 00:00:00 | 221.9 | 222.7 | 220.7 | 221.2 | 2166845
2012-08-13 00:00:00 | 220.9 | 222.55 | 220.9 | 222.35 | 26336
2012-08-10 00:00:00 |  | 228.9 | 228.9 | 228.9 | 0
2012-08-09 00:00:00 |  | 228.9 | 228.9 | 228.9 | 0
2012-08-08 00:00:00 | 226.35 | 230 | 226.35 | 228.9 | 401139
2012-08-07 00:00:00 | 227.15 | 227.15 | 226.6 | 226.6 | 1095006
2012-08-06 00:00:00 | 219.95 | 226.95 | 219.95 | 226.95 | 14170
2012-08-03 00:00:00 |  | 215.4 | 215.4 | 215.4 | 0
2012-08-02 00:00:00 |  | 215.4 | 215.4 | 215.4 | 0
2012-08-01 00:00:00 |  | 215.4 | 215.4 | 215.4 | 0
2012-07-31 00:00:00 | 217.35 | 217.35 | 215.4 | 215.4 | 1433
2012-07-30 00:00:00 | 218.6 | 221.86 | 218.6 | 221.86 | 62394
2012-07-27 00:00:00 | 209.15 | 215.25 | 205.65 | 206.57 | 96109
2012-07-26 00:00:00 | 207.85 | 208.25 | 200.27 | 200.27 | 20111
2012-07-25 00:00:00 | 200.25 | 203.75 | 200.25 | 203.75 | 374
2012-07-24 00:00:00 | 198.25 | 198.25 | 198.25 | 198.25 | 502
2012-07-23 00:00:00 | 197.4 | 197.4 | 197.4 | 197.4 | 8954
2012-07-20 00:00:00 |  | 207.69 | 207.69 | 207.69 | 0
2012-07-19 00:00:00 | 207.69 | 207.69 | 207.69 | 207.69 | 43830
2012-07-18 00:00:00 | 202.6 | 204.15 | 202.6 | 203.4 | 6108
2012-07-17 00:00:00 | 204.3 | 204.3 | 201.15 | 201.68 | 35023
2012-07-16 00:00:00 | 204.05 | 205.15 | 204.05 | 205.15 | 20802
2012-07-13 00:00:00 |  | 204.9 | 204.9 | 204.9 | 0
2012-07-12 00:00:00 | 206.95 | 206.95 | 204.9 | 204.9 | 622183
2012-07-11 00:00:00 | 210.3 | 210.4 | 206.57 | 206.57 | 10559
2012-07-10 00:00:00 | 210.1 | 210.1 | 208.25 | 208.58 | 9000
2012-07-09 00:00:00 | 206.05 | 206.05 | 202.84 | 202.84 | 10689
2012-07-06 00:00:00 | 206.35 | 206.35 | 201.39 | 201.5 | 958297
2012-07-05 00:00:00 | 213.1 | 214 | 207.35 | 211.71 | 21155
2012-07-04 00:00:00 | 213.1 | 216.05 | 212.35 | 214.45 | 5104
2012-07-03 00:00:00 | 220.35 | 220.35 | 215.55 | 215.55 | 4948
2012-07-02 00:00:00 | 215.9 | 218.15 | 213.95 | 216.18 | 16739
2012-06-29 00:00:00 | 211.75 | 215.35 | 207.35 | 209.2 | 39092
2012-06-28 00:00:00 | 215.3 | 215.75 | 202.15 | 203.42 | 31296
2012-06-27 00:00:00 | 229.6 | 229.6 | 229.6 | 229.6 | 20208
2012-06-26 00:00:00 | 233.4 | 234.6 | 226.45 | 230.19 | 61680
2012-06-25 00:00:00 | 239.75 | 239.75 | 237.4 | 237.4 | 3323
2012-06-22 00:00:00 | 244.75 | 245.2 | 241 | 241 | 579093
2012-06-21 00:00:00 | 244.1 | 245.92 | 244.1 | 245.92 | 1506
2012-06-20 00:00:00 | 246.55 | 247.6 | 246.25 | 247.6 | 1113449
2012-06-19 00:00:00 |  | 249.22 | 249.22 | 249.22 | 0
2012-06-18 00:00:00 | 249.22 | 249.22 | 249.22 | 249.22 | 11456
2012-06-15 00:00:00 |  | 212.7 | 212.7 | 212.7 | 0
2012-06-14 00:00:00 |  | 212.7 | 212.7 | 212.7 | 0
2012-06-13 00:00:00 |  | 212.7 | 212.7 | 212.7 | 0
2012-06-12 00:00:00 |  | 212.7 | 212.7 | 212.7 | 0
2012-06-11 00:00:00 |  | 212.7 | 212.7 | 212.7 | 0
2012-06-08 00:00:00 |  | 212.7 | 212.7 | 212.7 | 0
2012-06-07 00:00:00 |  | 212.7 | 212.7 | 212.7 | 0
2012-06-06 00:00:00 | 211.2 | 215.2 | 211 | 212.7 | 36706
2012-06-05 00:00:00 |  | 19.95 | 19.95 | 19.95 | 0
2012-06-04 00:00:00 |  | 19.95 | 19.95 | 19.95 | 0
2012-06-01 00:00:00 | 19.93 | 19.97 | 19.93 | 19.95 | 10290
2012-05-31 00:00:00 | 19.9 | 20 | 19.67 | 19.92 | 843571
2012-05-30 00:00:00 | 19.99 | 20.32 | 19.93 | 20.27 | 333614
2012-05-29 00:00:00 | 20.72 | 20.92 | 20.4 | 20.92 | 119001
2012-05-28 00:00:00 |  | 21.56 | 21.56 | 21.56 | 0
2012-05-25 00:00:00 | 21.16 | 21.56 | 20.88 | 21.56 | 199752
2012-05-24 00:00:00 | 21.13 | 21.55 | 21.04 | 21.06 | 147435
2012-05-23 00:00:00 | 21.74 | 21.75 | 21.05 | 21.45 | 109299
2012-05-22 00:00:00 | 21.39 | 21.62 | 21.11 | 21.46 | 193413
2012-05-21 00:00:00 | 20.02 | 20.81 | 20.02 | 20.34 | 32944911
2012-05-18 00:00:00 | 20.84 | 20.84 | 19.92 | 20.2 | 321411
2012-05-17 00:00:00 | 21.68 | 21.68 | 20.95 | 21.19 | 209721
2012-05-16 00:00:00 | 20.93 | 22.1 | 20.53 | 21.06 | 484918
2012-05-15 00:00:00 | 22.05 | 22.18 | 21.3 | 21.35 | 127514
2012-05-14 00:00:00 | 22.1 | 22.1 | 21.71 | 21.81 | 506402
2012-05-11 00:00:00 | 22.58 | 22.63 | 22.47 | 22.63 | 39494
2012-05-10 00:00:00 | 23.05 | 23.2 | 23.05 | 23.15 | 11005
2012-05-09 00:00:00 | 22.77 | 22.77 | 22.77 | 22.77 | 39092
2012-05-08 00:00:00 | 24.1 | 24.1 | 24.04 | 24.04 | 110897
2012-05-04 00:00:00 | 25.15 | 25.15 | 24.91 | 24.91 | 163808
2012-05-03 00:00:00 | 24.86 | 24.86 | 24.86 | 24.86 | 54487
2012-05-02 00:00:00 | 24.75 | 24.75 | 24.75 | 24.75 | 10767
2012-05-01 00:00:00 | 24.97 | 25.3 | 24.97 | 25.3 | 13033320
2012-04-30 00:00:00 | 24.26 | 24.34 | 24.21 | 24.32 | 36804
2012-04-27 00:00:00 | 24.03 | 24.03 | 24.03 | 24.03 | 127097
2012-04-26 00:00:00 | 23.54 | 23.54 | 23.31 | 23.5 | 147227
2012-04-25 00:00:00 | 23.66 | 23.92 | 23.12 | 23.58 | 190798
2012-04-24 00:00:00 | 22.85 | 23.07 | 22.85 | 23.07 | 88752
2012-04-23 00:00:00 | 23.1 | 23.16 | 23.02 | 23.16 | 109234
2012-04-20 00:00:00 | 23.92 | 24.01 | 23.92 | 23.92 | 117583
2012-04-19 00:00:00 | 24.45 | 24.45 | 24.45 | 24.45 | 102842
2012-04-18 00:00:00 | 25.33 | 25.39 | 24.28 | 24.85 | 239280
2012-04-17 00:00:00 | 24.96 | 25.14 | 24.71 | 24.71 | 118281
2012-04-16 00:00:00 | 25.03 | 25.03 | 23.93 | 24.17 | 703288
2012-04-13 00:00:00 | 25.8 | 25.8 | 25.01 | 25.05 | 208619
2012-04-12 00:00:00 | 25.55 | 25.98 | 25.27 | 25.78 | 1052792
2012-04-11 00:00:00 | 25.14 | 25.14 | 25.14 | 25.14 | 59808
2012-04-10 00:00:00 | 25.04 | 25.08 | 25.04 | 25.08 | 97061
2012-04-05 00:00:00 | 25.76 | 25.92 | 25.67 | 25.92 | 133314
2012-04-04 00:00:00 | 26.15 | 26.16 | 25.85 | 26.16 | 419089
2012-04-03 00:00:00 | 27.98 | 27.98 | 26.69 | 27.33 | 180568
2012-04-02 00:00:00 | 28.01 | 28.01 | 27.16 | 27.36 | 114269
2012-03-30 00:00:00 | 27.8 | 27.97 | 27.57 | 27.68 | 155315
2012-03-29 00:00:00 | 28.48 | 28.53 | 27.6 | 27.99 | 93876
2012-03-28 00:00:00 | 28.63 | 28.78 | 28.55 | 28.71 | 16106
2012-03-27 00:00:00 | 28.96 | 29.23 | 28.96 | 28.97 | 170078
2012-03-26 00:00:00 | 28.06 | 28.06 | 28.06 | 28.06 | 21938
2012-03-23 00:00:00 | 27.52 | 27.68 | 27.52 | 27.68 | 622314
2012-03-22 00:00:00 | 27.81 | 28.06 | 27.81 | 28.06 | 78399
2012-03-21 00:00:00 | 28.34 | 28.34 | 28.29 | 28.29 | 129586
2012-03-20 00:00:00 |  |  |  | 28.94
2012-03-19 00:00:00 | 27.88 | 28.94 | 27.72 | 28.94 | 41030
2012-03-16 00:00:00 | 28.5 | 28.5 | 27.4 | 27.4 | 18776801
2012-03-15 00:00:00 | 26.47 | 26.49 | 26.18 | 26.32 | 55743
2012-03-14 00:00:00 | 26.33 | 26.43 | 26.33 | 26.43 | 72079
2012-03-13 00:00:00 | 26.04 | 26.04 | 25.76 | 25.86 | 1097692
2012-03-12 00:00:00 | 25.61 | 25.61 | 25.61 | 25.61 | 214786
2012-03-09 00:00:00 | 26.43 | 26.48 | 26.43 | 26.48 | 140912
2012-03-08 00:00:00 | 26.25 | 26.25 | 26.25 | 26.25 | 89345
2012-03-07 00:00:00 | 25.99 | 25.99 | 25.99 | 25.99 | 48608
2012-03-06 00:00:00 | 27.41 | 27.41 | 26.08 | 26.82 | 79230
2012-03-05 00:00:00 | 27.5 | 27.77 | 27.5 | 27.77 | 77194
2012-03-02 00:00:00 | 28.09 | 28.11 | 27.96 | 28 | 75120
2012-03-01 00:00:00 | 28.05 | 28.05 | 28.05 | 28.05 | 70419
2012-02-29 00:00:00 | 28.49 | 28.49 | 28.23 | 28.23 | 5646196
2012-02-28 00:00:00 | 28 | 28.1 | 28 | 28.1 | 143306
2012-02-27 00:00:00 | 28.11 | 28.13 | 27.5 | 27.73 | 123459
2012-02-24 00:00:00 | 28.21 | 28.21 | 28.18 | 28.18 | 135950
2012-02-23 00:00:00 | 28.24 | 28.24 | 28.24 | 28.24 | 78022
2012-02-22 00:00:00 | 27.96 | 27.96 | 27.96 | 27.96 | 203455
2012-02-21 00:00:00 |  |  |  | 28.48
2012-02-20 00:00:00 | 27.97 | 28.48 | 27.97 | 28.48 | 4943042
2012-02-17 00:00:00 | 27.7 | 27.7 | 27.5 | 27.5 | 212816
2012-02-16 00:00:00 | 26.57 | 26.57 | 26.57 | 26.57 | 329342
2012-02-15 00:00:00 | 26.99 | 27.51 | 26.99 | 27.51 | 78950
2012-02-14 00:00:00 | 26.65 | 26.65 | 26.65 | 26.65 | 127417
2012-02-13 00:00:00 | 28 | 28.44 | 28 | 28.44 | 6146236
2012-02-10 00:00:00 | 28.2 | 28.2 | 27.71 | 27.71 | 268088
2012-02-09 00:00:00 | 29.24 | 29.54 | 29.24 | 29.54 | 77133
2012-02-08 00:00:00 | 28.91 | 29.21 | 28.91 | 29.21 | 51021
2012-02-07 00:00:00 | 28.92 | 28.92 | 28.92 | 28.92 | 32062
2012-02-06 00:00:00 | 28.73 | 28.73 | 28.73 | 28.73 | 3164
2012-02-03 00:00:00 | 28 | 28.6 | 28 | 28.6 | 565900
2012-02-02 00:00:00 | 27.99 | 27.99 | 27.84 | 27.84 | 3958535
2012-02-01 00:00:00 | 28 | 28 | 27.65 | 27.65 | 101912
2012-01-31 00:00:00 | 27 | 27 | 26.87 | 26.87 | 751468
2012-01-30 00:00:00 | 26.76 | 26.88 | 26.76 | 26.88 | 11322774
2012-01-27 00:00:00 | 27.1 | 27.1 | 27.1 | 27.1 | 47067
2012-01-26 00:00:00 | 28 | 28 | 27.76 | 27.76 | 786858
2012-01-25 00:00:00 | 26.44 | 26.44 | 26.44 | 26.44 | 733084
2012-01-24 00:00:00 | 27 | 27 | 27 | 27 | 652452
2012-01-23 00:00:00 | 28.25 | 28.25 | 28.25 | 28.25 | 150919
2012-01-20 00:00:00 | 27.48 | 27.48 | 27.48 | 27.48 | 91543
2012-01-19 00:00:00 | 26.64 | 26.64 | 25.83 | 25.83 | 821526
2012-01-18 00:00:00 | 24.91 | 24.91 | 24.91 | 24.91 | 100000
2012-01-17 00:00:00 | 25.41 | 25.65 | 25.36 | 25.36 | 1570810
2012-01-16 00:00:00 | 24.08 | 24.08 | 23.94 | 23.94 | 97396
2012-01-13 00:00:00 | 24.38 | 24.38 | 23.22 | 24.14 | 3150363
2012-01-12 00:00:00 | 23.46 | 23.46 | 23.46 | 23.46 | 233987
2012-01-11 00:00:00 | 21.77 | 21.77 | 21.77 | 21.77 | 327545
2012-01-10 00:00:00 | 21 | 21 | 20.9 | 20.9 | 142791
2012-01-09 00:00:00 | 20.14 | 20.14 | 20.14 | 20.14 | 235792
2012-01-06 00:00:00 | 20.51 | 20.51 | 20.5 | 20.5 | 847715
2012-01-05 00:00:00 | 20.51 | 20.51 | 20.5 | 20.5 | 998538
2012-01-04 00:00:00 |  |  |  | 20
2012-01-03 00:00:00 |  |  |  | 20
2011-12-30 00:00:00 |  |  |  | 20
2011-12-29 00:00:00 | 20 | 20 | 20 | 20 | 30000
2011-12-28 00:00:00 | 20.41 | 20.41 | 20.41 | 20.41 | 54980
2011-12-23 00:00:00 |  |  |  | 20.61
2011-12-22 00:00:00 | 20.5 | 20.61 | 20.5 | 20.61 | 8477960
2011-12-21 00:00:00 | 20.15 | 20.42 | 20.15 | 20.42 | 925413
2011-12-20 00:00:00 | 18.65 | 19.61 | 18.65 | 19.61 | 133201389
2011-12-19 00:00:00 | 19.93 | 19.93 | 19.71 | 19.71 | 118010
2011-12-16 00:00:00 | 19.91 | 20 | 19.91 | 20 | 575955
2011-12-15 00:00:00 | 19.77 | 19.9 | 19.77 | 19.64 | 69339
2011-12-14 00:00:00 | 20.26 | 20.26 | 20.26 | 20.26 | 26860
2011-12-13 00:00:00 |  |  |  | 20.99
2011-12-12 00:00:00 | 20.99 | 20.99 | 20.99 | 20.99 | 242663
2011-12-09 00:00:00 | 21.31 | 21.31 | 21.31 | 21.31 | 900
2011-12-08 00:00:00 | 21.61 | 21.61 | 21.61 | 21.61 | 2048026
2011-12-07 00:00:00 | 22.1 | 23.07 | 22.1 | 23.07 | 1363062
2011-12-06 00:00:00 | 23 | 23 | 22.81 | 22.81 | 107348
2011-12-05 00:00:00 | 22.95 | 22.95 | 22.88 | 22.88 | 564437
2011-12-02 00:00:00 |  |  |  | 21.02
2011-12-01 00:00:00 |  |  |  | 21.02
2011-11-30 00:00:00 | 20.65 | 21.02 | 19.18 | 21.02 | 9615
2011-11-29 00:00:00 | 19.54 | 19.69 | 19.52 | 19.52 | 5651651
2011-11-28 00:00:00 | 19.69 | 19.69 | 19.69 | 19.69 | 1819030
2011-11-25 00:00:00 |  |  |  | 17.8
2011-11-24 00:00:00 | 17.8 | 17.8 | 17.8 | 17.8 | 30663
2011-11-23 00:00:00 | 17.3 | 17.3 | 17.3 | 17.3 | 815127
2011-11-22 00:00:00 | 18.89 | 18.89 | 18.86 | 18.86 | 319342
2011-11-21 00:00:00 | 19.85 | 19.85 | 19.85 | 19.85 | 146890
2011-11-18 00:00:00 | 20.55 | 20.55 | 20.55 | 20.55 | 12252
2011-11-17 00:00:00 | 21.02 | 21.02 | 20.59 | 20.64 | 2050246
2011-11-16 00:00:00 | 21.1 | 21.1 | 20.86 | 20.86 | 3844649
2011-11-15 00:00:00 | 21.26 | 21.37 | 21.18 | 21.18 | 750030
2011-11-14 00:00:00 | 21.94 | 21.94 | 21.94 | 21.94 | 14838980
2011-11-11 00:00:00 |  |  |  | 21.28
2011-11-10 00:00:00 | 21.38 | 21.38 | 21.28 | 21.28 | 713505
2011-11-09 00:00:00 | 21.1 | 21.22 | 20.96 | 20.96 | 559824
2011-11-08 00:00:00 | 22.68 | 22.73 | 22.68 | 22.73 | 4938251
2011-11-07 00:00:00 | 22.43 | 22.45 | 22.43 | 22.45 | 6103836
2011-11-04 00:00:00 |  |  |  | 22.8
2011-11-03 00:00:00 | 23.5 | 23.5 | 22.8 | 22.8 | 3404192
2011-11-02 00:00:00 | 22.67 | 23.17 | 22.67 | 23.17 | 76564
2011-11-01 00:00:00 | 22.28 | 22.84 | 22.28 | 22.84 | 344651
2011-10-31 00:00:00 | 24.23 | 24.87 | 24.23 | 24.87 | 110248
2011-10-28 00:00:00 | 26.88 | 26.88 | 26.88 | 26.88 | 126921
2011-10-27 00:00:00 |  |  |  | 24.83
2011-10-26 00:00:00 |  |  |  | 24.83
2011-10-25 00:00:00 | 24.83 | 24.83 | 24.83 | 24.83 | 14832
2011-10-24 00:00:00 |  |  |  | 24.39
2011-10-21 00:00:00 |  |  |  | 24.39
2011-10-20 00:00:00 | 24.39 | 24.39 | 24.39 | 24.39 | 177630
2011-10-19 00:00:00 | 24.46 | 24.46 | 24.42 | 24.42 | 3522328
2011-10-18 00:00:00 | 23.39 | 23.39 | 23.39 | 23.39 | 61422
2011-10-17 00:00:00 | 25.07 | 25.07 | 24.3 | 24.3 | 1279567
2011-10-14 00:00:00 | 24.64 | 24.64 | 24.64 | 24.64 | 19767
2011-10-13 00:00:00 | 25.76 | 25.76 | 25.76 | 25.04 | 2760794
2011-10-12 00:00:00 |  |  |  | 25.04
2011-10-11 00:00:00 | 25.04 | 25.04 | 25.04 | 25.04 | 734
2011-10-10 00:00:00 | 23.46 | 23.46 | 23.46 | 23.46 | 34946
2011-10-07 00:00:00 | 23.59 | 23.59 | 23.37 | 23.37 | 5972070
2011-10-06 00:00:00 | 23.76 | 24.36 | 23.76 | 24.36 | 1227755
2011-10-04 00:00:00 |  |  |  | 22.37
2011-10-03 00:00:00 | 22.37 | 22.37 | 22.37 | 22.37 | 20961
2011-09-30 00:00:00 | 23.88 | 23.88 | 23.88 | 23.88 | 15185
2011-09-29 00:00:00 | 24.38 | 24.38 | 24.38 | 24.38 | 57944
2011-09-26 00:00:00 | 23.8 | 24 | 23.8 | 23.83 | 595813
2011-09-23 00:00:00 | 22.56 | 22.56 | 22.56 | 22.45 | 146550
2011-09-22 00:00:00 | 22.52 | 22.75 | 22.52 | 21.99 | 31171000
2011-09-21 00:00:00 | 23.52 | 23.52 | 23.52 | 23.52 | 38343
2011-09-20 00:00:00 | 22.9 | 22.9 | 22.9 | 22.88 | 386173
2011-09-19 00:00:00 | 22.8 | 22.8 | 22.8 | 22.8 | 162033
2011-09-16 00:00:00 | 24.27 | 24.27 | 24.27 | 24.27 | 5367900
2011-09-15 00:00:00 | 23.55 | 23.55 | 23.55 | 23.55 | 40000
2011-09-14 00:00:00 | 22.79 | 22.79 | 22.79 | 22.79 | 272069
2011-09-13 00:00:00 | 21.59 | 21.59 | 21.59 | 21.59 | 118171
2011-09-12 00:00:00 | 21.45 | 21.45 | 21.27 | 21.27 | 255604
2011-09-09 00:00:00 | 22.31 | 22.31 | 22.31 | 22.31 | 54100
2011-09-08 00:00:00 | 23.32 | 23.32 | 23.32 | 22.97 | 63354
2011-09-07 00:00:00 | 22.1 | 22.46 | 22.1 | 22.46 | 686068
2011-09-06 00:00:00 | 21.3 | 21.3 | 21.17 | 21.17 | 1026470
2011-09-05 00:00:00 | 22.61 | 22.61 | 22.61 | 22.61 | 262980
2011-09-02 00:00:00 |  |  |  | 26.08
2011-09-01 00:00:00 | 26.08 | 26.08 | 26.08 | 26.08 | 30000
2011-08-31 00:00:00 | 24.18 | 24.18 | 23.81 | 23.81 | 245146
2011-08-30 00:00:00 | 23.92 | 23.92 | 23.92 | 23.64 | 85550
2011-08-29 00:00:00 |  |  |  | 22
2011-08-26 00:00:00 | 22.98 | 22.98 | 22.98 | 22 | 66000000
2011-08-25 00:00:00 | 22.88 | 23.12 | 22.88 | 23.12 | 489977
2011-08-24 00:00:00 | 20.42 | 20.42 | 20.42 | 21.52 | 7436743
2011-08-23 00:00:00 | 20.05 | 20.07 | 20 | 20 | 3867202
2011-08-22 00:00:00 |  |  |  | 21.27
2011-08-19 00:00:00 | 21.26 | 21.26 | 21.26 | 21.27 | 1400000
2011-08-18 00:00:00 |  |  |  | 26.25
2011-08-17 00:00:00 |  |  |  | 26.25
2011-08-16 00:00:00 |  |  |  | 26.25
2011-08-15 00:00:00 | 26.25 | 26.25 | 26.25 | 26.25 | 31642
2011-08-12 00:00:00 |  |  |  | 24.7
2011-08-11 00:00:00 |  |  |  | 24.7
2011-08-10 00:00:00 |  |  |  | 24.7
2011-08-09 00:00:00 | 24.59 | 24.72 | 24.57 | 24.7 | 72045
2011-08-08 00:00:00 |  |  |  | 32.71
2011-08-05 00:00:00 |  |  |  | 32.71
2011-08-04 00:00:00 |  |  |  | 32.71
2011-08-03 00:00:00 | 32.71 | 32.71 | 32.71 | 32.71 | 45143
2011-08-02 00:00:00 | 33.39 | 33.39 | 33.39 | 33.39 | 293700
2011-08-01 00:00:00 | 35.9 | 35.9 | 35.9 | 35.9 | 14423
2011-07-29 00:00:00 | 35.33 | 35.33 | 35.33 | 35.33 | 14619
2011-07-28 00:00:00 | 36.35 | 36.35 | 34.52 | 34.52 | 378262
2011-07-27 00:00:00 |  |  |  | 36.08
2011-07-26 00:00:00 | 35.84 | 35.84 | 35.84 | 36.08 | 5000000
2011-07-25 00:00:00 | 36.02 | 36.02 | 36.02 | 36.02 | 28925
2011-07-22 00:00:00 | 37.34 | 37.34 | 37.34 | 37.34 | 32540
2011-07-21 00:00:00 | 34.96 | 34.96 | 34.96 | 34.96 | 81146
2011-07-20 00:00:00 | 34.11 | 34.36 | 34.11 | 34.11 | 4643066
2011-07-19 00:00:00 | 33.09 | 33.09 | 33.09 | 33.09 | 1335500
2011-07-18 00:00:00 |  |  |  | 35.62
2011-07-15 00:00:00 |  |  |  | 35.62
2011-07-14 00:00:00 | 35.62 | 35.62 | 35.62 | 35.62 | 221
2011-07-13 00:00:00 | 36.14 | 36.14 | 36.14 | 36.14 | 11492
2011-07-12 00:00:00 | 35 | 35 | 35 | 35 | 78966
2011-07-11 00:00:00 | 36 | 36 | 35.88 | 35.88 | 125735
2011-07-08 00:00:00 | 37.39 | 37.69 | 37.39 | 37.21 | 833930
2011-07-07 00:00:00 | 38.09 | 38.09 | 38.09 | 38.09 | 37122
2011-07-06 00:00:00 | 37.51 | 38.11 | 37.47 | 39.05 | 101172
2011-07-05 00:00:00 |  |  |  | 39.26
2011-07-04 00:00:00 | 39.28 | 39.28 | 39.21 | 39.26 | 4837
2011-07-01 00:00:00 | 39.69 | 39.69 | 39.69 | 39.69 | 16141550
2011-06-30 00:00:00 | 38.46 | 38.46 | 38.46 | 38.46 | 3455640
2011-06-29 00:00:00 | 36.7 | 36.7 | 36.7 | 36.7 | 22825
2011-06-28 00:00:00 | 36.57 | 36.57 | 36.57 | 36.57 | 8669
2011-06-27 00:00:00 | 35.12 | 35.24 | 35.12 | 35.1 | 5400985
2011-06-24 00:00:00 | 35.65 | 37.62 | 35.65 | 37.62 | 10056106
2011-06-23 00:00:00 |  |  |  | 38.65
2011-06-22 00:00:00 | 38.65 | 38.65 | 38.64 | 38.65 | 6230656
2011-06-21 00:00:00 | 38.55 | 38.88 | 38.5 | 38.54 | 211854
2011-06-20 00:00:00 |  |  |  | 40.29
2011-06-17 00:00:00 | 40.29 | 40.29 | 40.29 | 40.29 | 4830335
2011-06-16 00:00:00 | 40.4 | 40.47 | 40.07 | 40.07 | 234085
2011-06-15 00:00:00 | 40.69 | 40.88 | 40.69 | 40.88 | 4564415
2011-06-14 00:00:00 |  |  |  | 40.96
2011-06-13 00:00:00 | 41.22 | 41.22 | 40.96 | 40.96 | 1562065
2011-06-10 00:00:00 |  |  |  | 41
2011-06-09 00:00:00 |  |  |  | 41
2011-06-08 00:00:00 | 41 | 41 | 41 | 41 | 2851698
2011-06-07 00:00:00 | 41.38 | 41.78 | 41.38 | 41.78 | 256428
2011-06-06 00:00:00 |  |  |  | 41.37
2011-06-03 00:00:00 | 41.37 | 41.37 | 41.37 | 41.37 | 3151
2011-06-02 00:00:00 | 41.82 | 41.82 | 41.82 | 41.82 | 71600
2011-06-01 00:00:00 | 42.33 | 42.8 | 42.33 | 42.26 | 724400
2011-05-31 00:00:00 | 42.58 | 42.58 | 42.58 | 42.58 | 26000
2011-05-27 00:00:00 | 41.98 | 41.98 | 41.98 | 41.98 | 60244
2011-05-26 00:00:00 | 41.4 | 41.4 | 41.4 | 41.4 | 18100
2011-05-25 00:00:00 | 41.27 | 41.27 | 40.9 | 40.9 | 2309491
2011-05-24 00:00:00 | 40.82 | 40.95 | 40.82 | 40.95 | 25498440
2011-05-23 00:00:00 | 40.95 | 40.95 | 40.95 | 41.02 | 42550
2011-05-20 00:00:00 |  |  |  | 42.12
2011-05-19 00:00:00 | 42.02 | 42.12 | 42.02 | 42.12 | 630737
2011-05-18 00:00:00 | 41.78 | 41.78 | 41.78 | 41.78 | 23513
2011-05-17 00:00:00 | 42.21 | 42.21 | 42.09 | 42.09 | 14409
2011-05-16 00:00:00 |  |  |  | 42.75
2011-05-13 00:00:00 |  |  |  | 42.75
2011-05-12 00:00:00 | 42.75 | 42.75 | 42.75 | 42.75 | 3842
2011-05-11 00:00:00 | 43.07 | 43.07 | 42.5 | 42.5 | 195413
2011-05-10 00:00:00 | 42.46 | 42.46 | 42.46 | 42.46 | 71402
2011-05-09 00:00:00 | 41.87 | 41.87 | 41.87 | 41.87 | 81811
2011-05-06 00:00:00 | 41.74 | 42.47 | 41.74 | 42.47 | 486067
2011-05-05 00:00:00 | 40.84 | 40.84 | 40.34 | 40.34 | 323827
2011-05-04 00:00:00 | 41.84 | 41.84 | 41.76 | 41.76 | 689500
2011-05-03 00:00:00 |  |  |  | 41.65
2011-05-02 00:00:00 |  |  |  | 41.65
2011-04-29 00:00:00 |  |  |  | 41.65
2011-04-28 00:00:00 | 41.65 | 41.65 | 41.65 | 41.65 | 192268
2011-04-27 00:00:00 | 41.46 | 41.46 | 41.46 | 41.46 | 31180
2011-04-26 00:00:00 |  |  |  | 41.58
2011-04-21 00:00:00 |  |  |  | 41.58
2011-04-20 00:00:00 | 41.6 | 41.6 | 41.6 | 41.58 | 28000000
2011-04-19 00:00:00 | 41.41 | 41.41 | 41.39 | 41.39 | 321205
2011-04-18 00:00:00 | 41.91 | 41.91 | 41.91 | 41.91 | 87410
2011-04-15 00:00:00 | 43.1 | 43.1 | 43.1 | 43.1 | 155452
2011-04-14 00:00:00 | 43.79 | 43.79 | 43.3 | 43.4 | 144869
2011-04-13 00:00:00 | 44.54 | 44.54 | 44.1 | 44.1 | 169077
2011-04-12 00:00:00 | 43.79 | 43.79 | 43.79 | 43.79 | 118900
2011-04-11 00:00:00 | 44.67 | 44.67 | 44.67 | 44.67 | 140647
2011-04-08 00:00:00 |  |  |  | 43.58
2011-04-07 00:00:00 | 43.17 | 43.58 | 43.17 | 43.58 | 289520
2011-04-06 00:00:00 | 42 | 42.65 | 42 | 42.65 | 238190
2011-04-05 00:00:00 | 41.5 | 41.5 | 41.5 | 41.55 | 131802
2011-04-04 00:00:00 | 42.04 | 42.07 | 42.01 | 42.01 | 1754748
2011-04-01 00:00:00 | 42.34 | 42.34 | 42.16 | 42.16 | 328707
2011-03-31 00:00:00 | 41.19 | 41.19 | 41.19 | 41.19 | 168924
2011-03-30 00:00:00 | 41.26 | 41.26 | 41.26 | 41.26 | 154720
2011-03-29 00:00:00 | 42.01 | 42.01 | 42.01 | 41.94 | 25471731
2011-03-28 00:00:00 |  |  |  | 42.16
2011-03-25 00:00:00 | 42.28 | 42.28 | 42.28 | 42.16 | 70131
2011-03-24 00:00:00 | 42.12 | 42.12 | 41.97 | 41.97 | 331671
2011-03-23 00:00:00 | 36.11 | 41.3 | 36.11 | 41.15 | 2132828
2011-03-22 00:00:00 | 42 | 42 | 42 | 42 | 395720
2011-03-21 00:00:00 | 41.36 | 41.36 | 41.36 | 41.36 | 34890
2011-03-18 00:00:00 | 40.82 | 40.82 | 40.82 | 40.79 | 856873
2011-03-17 00:00:00 | 41.04 | 41.04 | 40.92 | 40.92 | 673396
2011-03-16 00:00:00 | 41.68 | 41.68 | 41.6 | 41.26 | 230310
2011-03-15 00:00:00 | 40.75 | 41.48 | 40.73 | 40.92 | 466198
2011-03-14 00:00:00 | 42.56 | 42.56 | 42.56 | 42.56 | 232153
2011-03-11 00:00:00 | 42.45 | 42.82 | 42.45 | 42.82 | 317584
2011-03-10 00:00:00 | 43.35 | 43.35 | 43.35 | 43.35 | 227846
2011-03-09 00:00:00 | 44.16 | 44.16 | 44.16 | 44.14 | 278037
2011-03-08 00:00:00 | 43.84 | 44.38 | 43.84 | 44.38 | 180820
2011-03-07 00:00:00 | 44.22 | 44.22 | 44.22 | 44.22 | 114730
2011-03-04 00:00:00 | 44.4 | 44.4 | 44.4 | 44.4 | 177519
2011-03-03 00:00:00 | 44.5 | 44.5 | 44.5 | 44.5 | 381602
2011-03-02 00:00:00 | 43.9 | 43.9 | 43.9 | 43.9 | 160768
2011-03-01 00:00:00 | 45.4 | 45.4 | 44.51 | 44.51 | 166216
2011-02-28 00:00:00 | 45.35 | 45.35 | 45.16 | 45.16 | 261798
2011-02-25 00:00:00 | 45.5 | 45.63 | 45.5 | 45.63 | 511482
2011-02-24 00:00:00 | 45.73 | 45.73 | 45.7 | 45.79 | 373450
2011-02-23 00:00:00 | 47.87 | 47.87 | 47.87 | 47.87 | 217530
2011-02-22 00:00:00 | 45.73 | 45.97 | 45.73 | 45.97 | 34395
2011-02-21 00:00:00 | 47.4 | 47.4 | 47.4 | 47.4 | 23924
2011-02-18 00:00:00 | 48.53 | 48.85 | 48.53 | 48.85 | 140470
2011-02-17 00:00:00 | 48.35 | 48.35 | 48.35 | 49.03 | 189624
2011-02-16 00:00:00 |  |  |  | 45.14
2011-02-15 00:00:00 | 45.21 | 45.21 | 45.21 | 45.14 | 440000
2011-02-14 00:00:00 | 44.27 | 44.27 | 44.27 | 44.27 | 5196050
2011-02-10 00:00:00 |  |  |  | 42.65
2011-02-09 00:00:00 |  |  |  | 42.65
2011-02-08 00:00:00 |  |  |  | 42.65
2011-02-07 00:00:00 |  |  |  | 42.65
2011-02-04 00:00:00 |  |  |  | 42.65
2011-02-03 00:00:00 |  |  |  | 42.65
2011-02-02 00:00:00 |  |  |  | 42.65
2011-02-01 00:00:00 |  |  |  | 42.65
2011-01-31 00:00:00 |  |  |  | 42.65
2011-01-28 00:00:00 |  |  |  | 42.65
2011-01-27 00:00:00 |  |  |  | 42.65
2011-01-26 00:00:00 |  |  |  | 42.65
2011-01-25 00:00:00 |  |  |  | 42.65
2011-01-24 00:00:00 |  |  |  | 42.65
2011-01-21 00:00:00 |  |  |  | 42.65
2011-01-20 00:00:00 |  |  |  | 42.65
2011-01-19 00:00:00 |  |  |  | 42.65
2011-01-18 00:00:00 |  |  |  | 42.65
2011-01-17 00:00:00 |  |  |  | 42.65
2011-01-14 00:00:00 |  |  |  | 42.65
2011-01-13 00:00:00 | 42.65 | 42.65 | 42.65 | 42.65 | 500000
2011-01-12 00:00:00 |  |  |  | 40.02
2011-01-11 00:00:00 |  |  |  | 40.02
2011-01-10 00:00:00 |  |  |  | 40.02
2011-01-07 00:00:00 |  |  |  | 40.02
2011-01-06 00:00:00 |  |  |  | 40.02
2011-01-05 00:00:00 |  |  |  | 40.02
2011-01-04 00:00:00 |  |  |  | 40.02
2010-12-31 00:00:00 |  |  |  | 40.02
2010-12-30 00:00:00 |  |  |  | 40.02
2010-12-29 00:00:00 | 40.02 | 40.02 | 40.02 | 40.02 | 10000000
2010-12-24 00:00:00 |  |  |  | 40.63
2010-12-23 00:00:00 |  |  |  | 40.63
2010-12-22 00:00:00 | 40.63 | 40.63 | 40.63 | 40.63 | 10000000
2010-12-21 00:00:00 |  |  |  | 38.46
2010-12-20 00:00:00 | 38.46 | 38.46 | 38.46 | 38.46 | 184000
2010-12-17 00:00:00 | 37.82 | 37.82 | 37.82 | 37.82 | 1546300
2010-12-16 00:00:00 |  |  |  | 41.89
2010-12-15 00:00:00 |  |  |  | 41.89
2010-12-14 00:00:00 |  |  |  | 41.89
2010-12-13 00:00:00 |  |  |  | 41.89
2010-12-10 00:00:00 |  |  |  | 41.89
2010-12-09 00:00:00 |  |  |  | 41.89
2010-12-08 00:00:00 |  |  |  | 41.89
2010-12-07 00:00:00 |  |  |  | 41.89
2010-12-06 00:00:00 |  |  |  | 41.89
2010-12-03 00:00:00 | 41.89 | 41.89 | 41.89 | 41.89 | 13809880
2010-12-02 00:00:00 |  |  |  | 39.89
2010-12-01 00:00:00 | 39.89 | 39.89 | 39.89 | 39.89 | 2000000
2010-11-30 00:00:00 |  |  |  | 45.44
2010-11-29 00:00:00 |  |  |  | 45.44
2010-11-26 00:00:00 |  |  |  | 45.44
2010-11-25 00:00:00 |  |  |  | 45.44
2010-11-24 00:00:00 |  |  |  | 45.44
2010-11-23 00:00:00 |  |  |  | 45.44
2010-11-22 00:00:00 |  |  |  | 45.44
2010-11-19 00:00:00 |  |  |  | 45.44
2010-11-18 00:00:00 |  |  |  | 45.44
2010-11-17 00:00:00 |  |  |  | 45.44
2010-11-16 00:00:00 |  |  |  | 45.44
2010-11-15 00:00:00 |  |  |  | 45.44
2010-11-12 00:00:00 |  |  |  | 45.44
2010-11-11 00:00:00 |  |  |  | 45.44
2010-11-10 00:00:00 |  |  |  | 45.44
2010-11-09 00:00:00 |  |  |  | 45.44
2010-11-08 00:00:00 |  |  |  | 45.44
2010-11-05 00:00:00 |  |  |  | 45.44
2010-11-04 00:00:00 |  |  |  | 45.44
2010-11-03 00:00:00 |  |  |  | 45.44
2010-11-02 00:00:00 | 45.44 | 45.44 | 45.44 | 45.44 | 117900
2010-11-01 00:00:00 |  |  |  | 49.85
2010-10-25 00:00:00 |  |  |  | 49.85
2010-10-22 00:00:00 |  |  |  | 49.85
2010-10-21 00:00:00 |  |  |  | 49.85
2010-10-20 00:00:00 |  |  |  | 49.85
2010-10-19 00:00:00 |  |  |  | 49.85
2010-10-18 00:00:00 |  |  |  | 49.85
2010-10-15 00:00:00 |  |  |  | 49.85
2010-10-14 00:00:00 |  |  |  | 49.85
2010-10-13 00:00:00 |  |  |  | 49.85
2010-10-12 00:00:00 |  |  |  | 49.85
2010-10-11 00:00:00 |  |  |  | 49.85
2010-10-08 00:00:00 |  |  |  | 49.85
2010-10-07 00:00:00 |  |  |  | 49.85
2010-10-06 00:00:00 | 49.85 | 49.85 | 49.85 | 49.85 | 20000000
2010-09-28 00:00:00 |  |  |  | 46.74
2010-09-27 00:00:00 |  |  |  | 46.74
2010-09-24 00:00:00 |  |  |  | 46.74
2010-09-23 00:00:00 |  |  |  | 46.74
2010-09-22 00:00:00 |  |  |  | 46.74
2010-09-21 00:00:00 |  |  |  | 46.74
2010-09-20 00:00:00 |  |  |  | 46.74
2010-09-17 00:00:00 |  |  |  | 46.74
2010-09-16 00:00:00 |  |  |  | 46.74
2010-09-15 00:00:00 |  |  |  | 46.74
2010-09-14 00:00:00 |  |  |  | 46.74
2010-09-13 00:00:00 |  |  |  | 46.74
2010-09-10 00:00:00 |  |  |  | 46.74
2010-09-09 00:00:00 |  |  |  | 46.74
2010-09-08 00:00:00 |  |  |  | 46.74
2010-09-07 00:00:00 |  |  |  | 46.74
2010-09-06 00:00:00 | 46.74 | 46.74 | 46.74 | 46.74 | 20000000
2010-09-03 00:00:00 |  |  |  | 44.58
2010-09-02 00:00:00 |  |  |  | 44.58
2010-09-01 00:00:00 |  |  |  | 44.58
2010-08-31 00:00:00 | 44.58 | 44.58 | 44.58 | 44.58 | 55500
2010-08-27 00:00:00 |  |  |  | 43.85
2010-08-26 00:00:00 | 43.85 | 43.85 | 43.85 | 43.85 | 45400
2010-08-25 00:00:00 |  |  |  | 47.25
2010-08-24 00:00:00 |  |  |  | 47.25
2010-08-23 00:00:00 |  |  |  | 47.25
2010-08-19 00:00:00 |  |  |  | 47.25
2010-08-18 00:00:00 |  |  |  | 47.25
2010-08-17 00:00:00 | 47.25 | 47.25 | 47.25 | 47.25 | 77000
2010-08-16 00:00:00 |  |  |  | 47.43
2010-08-13 00:00:00 |  |  |  | 47.43
2010-08-12 00:00:00 |  |  |  | 47.43
2010-08-11 00:00:00 | 47.43 | 47.43 | 47.43 | 47.43 | 250000
2010-08-10 00:00:00 |  |  |  | 50.2
2010-08-09 00:00:00 |  |  |  | 50.2
2010-08-06 00:00:00 |  |  |  | 50.2
2010-08-05 00:00:00 |  |  |  | 50.2
2010-08-04 00:00:00 |  |  |  | 50.2
2010-08-03 00:00:00 |  |  |  | 50.2
2010-08-02 00:00:00 |  |  |  | 50.2
2010-07-30 00:00:00 |  |  |  | 50.2
2010-07-29 00:00:00 | 50.2 | 50.2 | 50.2 | 50.2 | 10000000
2010-07-28 00:00:00 |  |  |  | 50.35
2010-07-27 00:00:00 | 50.35 | 50.35 | 50.35 | 50.35 | 421800
2010-07-26 00:00:00 |  |  |  | 44.07
2010-07-23 00:00:00 |  |  |  | 44.07
2010-07-22 00:00:00 |  |  |  | 44.07
2010-07-21 00:00:00 |  |  |  | 44.07
2010-07-20 00:00:00 |  |  |  | 44.07
2010-07-19 00:00:00 | 44.07 | 44.07 | 44.07 | 44.07 | 4750000
2010-07-16 00:00:00 |  |  |  | 44.15
2010-07-15 00:00:00 |  |  |  | 44.15
2010-07-14 00:00:00 |  |  |  | 44.15
2010-07-13 00:00:00 |  |  |  | 44.15
2010-07-12 00:00:00 |  |  |  | 44.15
2010-07-09 00:00:00 |  |  |  | 44.15
2010-07-08 00:00:00 | 44.47 | 44.47 | 44.15 | 44.15 | 591900
2010-07-07 00:00:00 |  |  |  | 40.63
2010-07-06 00:00:00 | 40.63 | 40.63 | 40.63 | 40.63 | 884300
2010-07-05 00:00:00 |  |  |  | 41.43
2010-07-02 00:00:00 |  |  |  | 41.43
2010-07-01 00:00:00 |  |  |  | 41.43
2010-06-30 00:00:00 | 41.43 | 41.43 | 41.43 | 41.43 | 4353620
2010-06-29 00:00:00 |  |  |  | 47.08
2010-06-28 00:00:00 | 43.14 | 47.08 | 43.14 | 47.08 | 0
2010-06-25 00:00:00 |  |  |  | 47.08
2010-06-24 00:00:00 |  |  |  | 47.08
2010-06-23 00:00:00 |  |  |  | 47.08
2010-06-22 00:00:00 | 45.61 | 47.08 | 45.61 | 47.08 | 996400
2010-06-21 00:00:00 |  |  |  | 47
2010-06-18 00:00:00 | 47 | 47 | 47 | 47 | 3482600
2010-06-17 00:00:00 | 47.31 | 47.31 | 47.31 | 47.31 | 11500
2010-06-16 00:00:00 | 45.37 | 45.37 | 45.37 | 45.37 | 2700000
2010-06-15 00:00:00 |  |  |  | 46.8
2010-06-14 00:00:00 |  |  |  | 46.8
2010-06-11 00:00:00 |  |  |  | 46.8
2010-06-10 00:00:00 |  |  |  | 46.8
2010-06-09 00:00:00 |  |  |  | 46.8
2010-06-08 00:00:00 |  |  |  | 46.8
2010-06-07 00:00:00 |  |  |  | 46.8
2010-06-04 00:00:00 |  |  |  | 46.8
2010-06-03 00:00:00 |  |  |  | 46.8
2010-06-02 00:00:00 |  |  |  | 46.8
2010-06-01 00:00:00 | 46.8 | 46.8 | 46.8 | 46.8 | 243000
2010-05-28 00:00:00 | 46.73 | 46.73 | 46.73 | 46.73 | 12800
2010-05-27 00:00:00 |  |  |  | 50.3
2010-05-26 00:00:00 |  |  |  | 50.3
2010-05-25 00:00:00 |  |  |  | 50.3
2010-05-24 00:00:00 |  |  |  | 50.3
2010-05-21 00:00:00 |  |  |  | 50.3
2010-05-19 00:00:00 |  |  |  | 50.3
2010-05-18 00:00:00 |  |  |  | 50.3
2010-05-17 00:00:00 |  |  |  | 50.3
2010-05-14 00:00:00 |  |  |  | 50.3
2010-05-13 00:00:00 |  |  |  | 50.3
2010-05-12 00:00:00 |  |  |  | 50.3
2010-05-11 00:00:00 |  |  |  | 50.3
2010-05-10 00:00:00 |  |  |  | 50.3
2010-05-07 00:00:00 |  |  |  | 50.3
2010-05-06 00:00:00 |  |  |  | 50.3
2010-05-05 00:00:00 | 50.3 | 50.3 | 50.3 | 50.3 | 246900
2010-05-04 00:00:00 | 53.33 | 53.33 | 50.75 | 50.75 | 5049900
2010-04-30 00:00:00 |  |  |  | 56
2010-04-29 00:00:00 |  |  |  | 56
2010-04-28 00:00:00 |  |  |  | 56
2010-04-27 00:00:00 | 56 | 56 | 56 | 56 | 42300
2010-04-26 00:00:00 |  |  |  | 55.6
2010-04-23 00:00:00 |  |  |  | 55.6
2010-04-22 00:00:00 | 55.6 | 55.6 | 55.6 | 55.6 | 4200000
2010-04-21 00:00:00 |  |  |  | 52.7
2010-04-20 00:00:00 | 52.7 | 52.7 | 52.7 | 52.7 | 657400
2010-04-19 00:00:00 | 50.32 | 50.32 | 50.32 | 50.32 | 2000000
2010-04-16 00:00:00 |  |  |  | 44.85
2010-04-15 00:00:00 |  |  |  | 44.85
2010-04-14 00:00:00 |  |  |  | 44.85
2010-04-13 00:00:00 |  |  |  | 44.85
2010-04-12 00:00:00 |  |  |  | 44.85
2010-04-09 00:00:00 |  |  |  | 44.85
2010-04-08 00:00:00 |  |  |  | 44.85
2010-04-07 00:00:00 | 44.82 | 44.85 | 44.82 | 44.85 | 7500000
2010-04-06 00:00:00 |  |  |  | 45.69
2010-04-01 00:00:00 |  |  |  | 45.69
2010-03-31 00:00:00 |  |  |  | 45.69
2010-03-30 00:00:00 |  |  |  | 45.69
2010-03-29 00:00:00 |  |  |  | 45.69
2010-03-26 00:00:00 |  |  |  | 45.69
2010-03-25 00:00:00 | 45.69 | 45.69 | 45.69 | 45.69 | 5000000
2010-03-24 00:00:00 |  |  |  | 44
2010-03-23 00:00:00 |  |  |  | 44
2010-03-22 00:00:00 |  |  |  | 44
2010-03-19 00:00:00 | 44 | 44 | 44 | 44 | 372500
2010-03-18 00:00:00 |  |  |  | 43.65
2010-03-17 00:00:00 | 43.65 | 43.65 | 43.65 | 43.65 | 323400
2010-03-16 00:00:00 |  |  |  | 43.35
2010-03-15 00:00:00 | 43.35 | 43.35 | 43.35 | 43.35 | 3000000
2010-03-12 00:00:00 |  |  |  | 31.65
2010-03-11 00:00:00 |  |  |  | 31.65
2010-03-10 00:00:00 |  |  |  | 31.65
2010-03-09 00:00:00 |  |  |  | 31.65
2010-03-08 00:00:00 |  |  |  | 31.65
2010-03-05 00:00:00 |  |  |  | 31.65
2010-03-04 00:00:00 |  |  |  | 31.65
2010-03-03 00:00:00 |  |  |  | 31.65
2010-03-02 00:00:00 |  |  |  | 31.65
2010-03-01 00:00:00 |  |  |  | 31.65
2010-02-26 00:00:00 |  |  |  | 31.65
2010-02-25 00:00:00 |  |  |  | 31.65
2010-02-24 00:00:00 |  |  |  | 31.65
2010-02-23 00:00:00 |  |  |  | 31.65
2010-02-22 00:00:00 |  |  |  | 31.65
2010-02-19 00:00:00 |  |  |  | 31.65
2010-02-18 00:00:00 |  |  |  | 31.65
2010-02-17 00:00:00 |  |  |  | 31.65
2010-02-16 00:00:00 |  |  |  | 31.65
2010-02-15 00:00:00 |  |  |  | 31.65
2010-02-12 00:00:00 |  |  |  | 31.65
2010-02-11 00:00:00 | 31.78 | 31.78 | 31.65 | 31.65 | 119600
2010-02-10 00:00:00 |  |  |  | 31.86
2010-02-09 00:00:00 | 31.86 | 31.86 | 31.86 | 31.86 | 275900
2010-02-08 00:00:00 |  |  |  | 36.15
2010-02-05 00:00:00 |  |  |  | 36.15
2010-02-04 00:00:00 |  |  |  | 36.15
2010-02-03 00:00:00 |  |  |  | 36.15
2010-02-02 00:00:00 | 36.15 | 36.15 | 36.15 | 36.15 | 28700
2010-01-25 00:00:00 |  |  |  | 35.8
2010-01-22 00:00:00 |  |  |  | 35.8
2010-01-21 00:00:00 |  |  |  | 35.8
2010-01-20 00:00:00 |  |  |  | 35.8
2010-01-19 00:00:00 |  |  |  | 35.8
2010-01-18 00:00:00 |  |  |  | 35.8
2010-01-15 00:00:00 |  |  |  | 35.8
2010-01-14 00:00:00 | 35.8 | 35.8 | 35.8 | 35.8 | 3427100
2010-01-13 00:00:00 | 35.27 | 35.27 | 35.27 | 35.27 | 115000
2010-01-12 00:00:00 |  |  |  | 29.2
2010-01-11 00:00:00 |  |  |  | 29.2
2010-01-08 00:00:00 |  |  |  | 29.2
2010-01-07 00:00:00 |  |  |  | 29.2
2010-01-06 00:00:00 |  |  |  | 29.2
2010-01-05 00:00:00 |  |  |  | 29.2
2010-01-04 00:00:00 |  |  |  | 29.2
2009-12-31 00:00:00 | 29.2 | 29.2 | 29.2 | 29.2 | 137900
2009-12-30 00:00:00 |  |  |  | 29.87
2009-12-29 00:00:00 |  |  |  | 29.87
2009-12-24 00:00:00 |  |  |  | 29.87
2009-12-23 00:00:00 |  |  |  | 29.87
2009-12-22 00:00:00 |  |  |  | 29.87
2009-12-21 00:00:00 | 29.87 | 29.87 | 29.87 | 29.87 | 76200
2009-12-18 00:00:00 | 29.83 | 29.83 | 29.83 | 29.83 | 2716000
2009-12-17 00:00:00 |  |  |  | 34.98
2009-12-16 00:00:00 |  |  |  | 34.98
2009-12-15 00:00:00 |  |  |  | 34.98
2009-12-14 00:00:00 |  |  |  | 34.98
2009-12-11 00:00:00 |  |  |  | 34.98
2009-12-10 00:00:00 |  |  |  | 34.98
2009-12-09 00:00:00 |  |  |  | 34.98
2009-12-08 00:00:00 |  |  |  | 34.98
2009-12-07 00:00:00 |  |  |  | 34.98
2009-12-04 00:00:00 |  |  |  | 34.98
2009-12-03 00:00:00 | 34.98 | 34.98 | 34.98 | 34.98 | 9565000
2009-12-02 00:00:00 |  |  |  | 33.69
2009-12-01 00:00:00 |  |  |  | 33.69
2009-11-30 00:00:00 | 33.69 | 33.69 | 33.69 | 33.69 | 2000000
2009-11-27 00:00:00 |  |  |  | 37.8
2009-11-26 00:00:00 |  |  |  | 37.8
2009-11-25 00:00:00 |  |  |  | 37.8
2009-11-24 00:00:00 |  |  |  | 37.8
2009-11-23 00:00:00 | 37.8 | 37.8 | 37.8 | 37.8 | 1618794
2009-11-20 00:00:00 |  |  |  | 36
2009-11-19 00:00:00 | 36 | 36 | 36 | 36 | 1729200
2009-11-18 00:00:00 | 37.51 | 37.51 | 37.51 | 37.51 | 7134
2009-11-17 00:00:00 | 37.78 | 37.78 | 37.78 | 37.78 | 219700
2009-11-16 00:00:00 |  |  |  | 39.03
2009-11-13 00:00:00 |  |  |  | 39.03
2009-11-12 00:00:00 |  |  |  | 39.03
2009-11-11 00:00:00 |  |  |  | 39.03
2009-11-10 00:00:00 | 39.03 | 39.03 | 39.03 | 39.03 | 678100
2009-11-09 00:00:00 |  |  |  | 36.78
2009-11-06 00:00:00 |  |  |  | 36.78
2009-11-05 00:00:00 |  |  |  | 36.78
2009-11-04 00:00:00 | 36.78 | 36.78 | 36.78 | 36.78 | 1140000
2009-11-03 00:00:00 | 35.93 | 35.93 | 35.93 | 35.93 | 111600
2009-11-02 00:00:00 |  |  |  | 43.02
2009-10-30 00:00:00 |  |  |  | 43.02
2009-10-29 00:00:00 |  |  |  | 43.02
2009-10-28 00:00:00 |  |  |  | 43.02
2009-10-27 00:00:00 | 43.02 | 43.02 | 43.02 | 43.02 | 1141000
2009-10-26 00:00:00 | 44.42 | 44.42 | 44.42 | 44.42 | 12700
2009-10-23 00:00:00 |  |  |  | 49.84
2009-10-22 00:00:00 |  |  |  | 49.84
2009-10-21 00:00:00 |  |  |  | 49.84
2009-10-20 00:00:00 |  |  |  | 49.84
2009-10-19 00:00:00 |  |  |  | 49.84
2009-10-16 00:00:00 |  |  |  | 49.84
2009-10-15 00:00:00 |  |  |  | 49.84
2009-10-14 00:00:00 |  |  |  | 49.84
2009-10-13 00:00:00 |  |  |  | 49.84
2009-10-12 00:00:00 |  |  |  | 49.84
2009-10-09 00:00:00 |  |  |  | 49.84
2009-10-08 00:00:00 |  |  |  | 49.84
2009-10-07 00:00:00 | 49.84 | 49.84 | 49.84 | 49.84 | 134200
2009-10-06 00:00:00 | 49.88 | 49.88 | 49.88 | 49.88 | 656100
2009-10-05 00:00:00 |  |  |  | 52
2009-10-02 00:00:00 |  |  |  | 52
2009-10-01 00:00:00 |  |  |  | 52
2009-09-30 00:00:00 |  |  |  | 52
2009-09-29 00:00:00 |  |  |  | 52
2009-09-28 00:00:00 |  |  |  | 52
2009-09-25 00:00:00 | 52 | 52 | 52 | 52 | 3248540
2009-09-24 00:00:00 |  |  |  | 53.4
2009-09-23 00:00:00 |  |  |  | 53.4
2009-09-22 00:00:00 | 53.4 | 53.4 | 53.4 | 53.4 | 65600
2009-09-21 00:00:00 | 53.45 | 53.45 | 52.52 | 52.52 | 220286
2009-09-17 00:00:00 | 56.6 | 56.6 | 56.37 | 56.37 | 1462155
2009-09-16 00:00:00 |  |  |  | 56.9
2009-09-15 00:00:00 |  |  |  | 56.9
2009-09-14 00:00:00 |  |  |  | 56.9
2009-09-11 00:00:00 |  |  |  | 56.9
2009-09-10 00:00:00 |  |  |  | 56.9
2009-09-09 00:00:00 | 56.9 | 56.9 | 56.9 | 56.9 | 132700
2009-09-08 00:00:00 | 56.05 | 56.05 | 56.05 | 56.05 | 104700
2009-09-07 00:00:00 |  |  |  | 52.4
2009-09-04 00:00:00 |  |  |  | 52.4
2009-09-03 00:00:00 |  |  |  | 52.4
2009-09-02 00:00:00 | 52.4 | 52.4 | 52.4 | 52.4 | 12100
2009-09-01 00:00:00 | 56.26 | 56.56 | 56.26 | 56.56 | 470000
2009-08-28 00:00:00 |  |  |  | 55.45
2009-08-27 00:00:00 | 55.45 | 55.45 | 55.45 | 55.45 | 100000
2009-08-26 00:00:00 | 56.64 | 56.64 | 56.64 | 56.64 | 2300000
2009-08-25 00:00:00 |  |  |  | 47.17
2009-08-24 00:00:00 |  |  |  | 47.17
2009-08-21 00:00:00 |  |  |  | 47.17
2009-08-20 00:00:00 |  |  |  | 47.17
2009-08-19 00:00:00 |  |  |  | 47.17
2009-08-18 00:00:00 |  |  |  | 47.17
2009-08-17 00:00:00 |  |  |  | 47.17
2009-08-14 00:00:00 |  |  |  | 47.17
2009-08-13 00:00:00 | 47.17 | 47.17 | 47.17 | 47.17 | 100000
2009-08-12 00:00:00 | 45 | 45 | 45 | 45 | 800000
2009-08-11 00:00:00 |  |  |  | 47
2009-08-10 00:00:00 |  |  |  | 47
2009-08-07 00:00:00 | 47 | 47 | 47 | 47 | 1625000
2009-08-06 00:00:00 | 51.95 | 54.56 | 51.95 | 54.56 | 1716100
2009-08-05 00:00:00 |  |  |  | 43.49
2009-08-04 00:00:00 |  |  |  | 43.49
2009-08-03 00:00:00 |  |  |  | 43.49
2009-07-31 00:00:00 |  |  |  | 43.49
2009-07-30 00:00:00 |  |  |  | 43.49
2009-07-29 00:00:00 | 43.49 | 43.49 | 43.49 | 43.49 | 59700
2009-07-28 00:00:00 | 42.23 | 42.23 | 42.23 | 42.23 | 107100
2009-07-27 00:00:00 |  |  |  | 38.6
2009-07-24 00:00:00 |  |  |  | 38.6
2009-07-23 00:00:00 |  |  |  | 38.6
2009-07-22 00:00:00 |  |  |  | 38.6
2009-07-21 00:00:00 |  |  |  | 38.6
2009-07-08 00:00:00 |  |  |  | 38.6
2009-07-07 00:00:00 |  |  |  | 38.6
2009-07-06 00:00:00 |  |  |  | 38.6
2009-07-03 00:00:00 |  |  |  | 38.6
2009-07-02 00:00:00 |  |  |  | 38.6
2009-07-01 00:00:00 |  |  |  | 38.6
2009-06-30 00:00:00 | 39.1 | 39.1 | 38.6 | 38.6 | 149819
2009-06-29 00:00:00 |  |  |  | 37.67
2009-06-26 00:00:00 | 37.67 | 37.67 | 37.67 | 37.67 | 4000000
2009-06-25 00:00:00 |  |  |  | 37.2
2009-06-24 00:00:00 |  |  |  | 37.2
2009-06-23 00:00:00 |  |  |  | 37.2
2009-06-22 00:00:00 |  |  |  | 37.2
2009-06-19 00:00:00 | 37.2 | 37.2 | 37.2 | 37.2 | 11669752
2009-06-18 00:00:00 |  |  |  | 40.98
2009-06-17 00:00:00 |  |  |  | 40.98
2009-06-16 00:00:00 |  |  |  | 40.98
2009-06-15 00:00:00 |  |  |  | 40.98
2009-06-12 00:00:00 | 40.98 | 40.98 | 40.98 | 40.98 | 2264347
2009-06-11 00:00:00 |  |  |  | 38.1
2009-06-10 00:00:00 |  |  |  | 38.1
2009-06-09 00:00:00 |  |  |  | 38.1
2009-06-08 00:00:00 |  |  |  | 38.1
2009-06-05 00:00:00 |  |  |  | 38.1
2009-06-04 00:00:00 |  |  |  | 38.1
2009-06-03 00:00:00 |  |  |  | 38.1
2009-06-02 00:00:00 | 38.85 | 38.85 | 38.1 | 38.1 | 634300
2009-06-01 00:00:00 | 40.3 | 40.3 | 40.3 | 40.3 | 720500
2009-05-29 00:00:00 | 38.2 | 38.2 | 38.2 | 38.2 | 1423200
2009-05-28 00:00:00 |  |  |  | 40.9
2009-05-27 00:00:00 |  |  |  | 40.9
2009-05-26 00:00:00 |  |  |  | 40.9
2009-05-22 00:00:00 | 40.9 | 40.9 | 40.9 | 40.9 | 896700
2009-05-21 00:00:00 |  |  |  | 42.4
2009-05-20 00:00:00 | 42.4 | 42.4 | 42.4 | 42.4 | 1194091
2009-05-19 00:00:00 | 43.1 | 43.1 | 43.1 | 43.1 | 205800
2009-05-18 00:00:00 |  |  |  | 39.5
2009-05-15 00:00:00 |  |  |  | 39.5
2009-05-14 00:00:00 | 39.5 | 39.5 | 39.5 | 39.5 | 13200
2009-05-13 00:00:00 |  |  |  | 47.4
2009-05-12 00:00:00 |  |  |  | 47.4
2009-05-11 00:00:00 |  |  |  | 47.4
2009-05-08 00:00:00 | 47.4 | 47.4 | 47.4 | 47.4 | 210200
2009-05-07 00:00:00 | 45.14 | 45.14 | 45.14 | 45.14 | 8500000
2009-05-06 00:00:00 |  |  |  | 48
2009-05-05 00:00:00 | 48 | 48 | 48 | 48 | 947900
2009-05-04 00:00:00 |  |  |  | 35.96
2009-05-01 00:00:00 |  |  |  | 35.96
2009-04-30 00:00:00 |  |  |  | 35.96
2009-04-29 00:00:00 | 35.96 | 35.96 | 35.96 | 35.96 | 925000
2009-04-28 00:00:00 |  |  |  | 33.3
2009-04-27 00:00:00 |  |  |  | 33.3
2009-04-24 00:00:00 | 33.3 | 33.3 | 33.3 | 33.3 | 7825700
2009-04-23 00:00:00 |  |  |  | 32.62
2009-04-22 00:00:00 |  |  |  | 32.62
2009-04-21 00:00:00 |  |  |  | 32.62
2009-04-20 00:00:00 | 32.62 | 32.62 | 32.62 | 32.62 | 2500000
2009-04-17 00:00:00 |  |  |  | 29.6
2009-04-16 00:00:00 | 29.6 | 29.6 | 29.6 | 29.6 | 100000
2009-04-15 00:00:00 | 27.1 | 28.2 | 27.1 | 27.7 | 1000000
2009-04-14 00:00:00 |  |  |  | 26.76
2009-04-09 00:00:00 |  |  |  | 26.76
2009-04-08 00:00:00 |  |  |  | 26.76
2009-04-07 00:00:00 | 26.76 | 26.76 | 26.76 | 26.76 | 1327226
2009-04-06 00:00:00 |  |  |  | 26.6
2009-04-03 00:00:00 |  |  |  | 26.6
2009-04-02 00:00:00 |  |  |  | 26.6
2009-04-01 00:00:00 |  |  |  | 26.6
2009-03-31 00:00:00 |  |  |  | 26.6
2009-03-30 00:00:00 |  |  |  | 26.6
2009-03-27 00:00:00 |  |  |  | 26.6
2009-03-26 00:00:00 | 25.2 | 26.6 | 25.2 | 26.6 | 384900
2009-03-25 00:00:00 |  |  |  | 24
2009-03-24 00:00:00 |  |  |  | 24
2009-03-23 00:00:00 |  |  |  | 24
2009-03-20 00:00:00 | 24 | 24 | 24 | 24 | 2784500
2009-03-19 00:00:00 |  |  |  | 21.7
2009-03-18 00:00:00 |  |  |  | 21.7
2009-03-17 00:00:00 |  |  |  | 21.7
2009-03-16 00:00:00 |  |  |  | 21.7
2009-03-13 00:00:00 |  |  |  | 21.7
2009-03-12 00:00:00 |  |  |  | 21.7
2009-03-11 00:00:00 | 21.7 | 21.7 | 21.7 | 21.7 | 548600
2009-03-10 00:00:00 | 21.15 | 21.15 | 21.15 | 21.15 | 387200
2009-03-09 00:00:00 |  |  |  | 22.6
2009-03-06 00:00:00 |  |  |  | 22.6
2009-03-05 00:00:00 |  |  |  | 22.6
2009-03-04 00:00:00 |  |  |  | 22.6
2009-03-03 00:00:00 |  |  |  | 22.6
2009-03-02 00:00:00 | 22.6 | 22.6 | 22.6 | 22.6 | 57900
2009-02-27 00:00:00 | 23.2 | 23.2 | 23.2 | 23.2 | 2761400
2009-02-26 00:00:00 | 30.22 | 30.22 | 29 | 29 | 7056500
2009-02-25 00:00:00 |  |  |  | 20.45
2009-02-24 00:00:00 |  |  |  | 20.45
2009-02-23 00:00:00 |  |  |  | 20.45
2009-02-20 00:00:00 | 20.45 | 20.45 | 20.45 | 20.45 | 2805500
2009-02-19 00:00:00 | 19.37 | 19.37 | 19.37 | 19.37 | 275000
2009-02-18 00:00:00 | 19 | 19 | 19 | 19 | 4092980
2009-02-17 00:00:00 | 20.7 | 20.7 | 20.7 | 20.7 | 225100
2009-02-16 00:00:00 |  |  |  | 24
2009-02-13 00:00:00 |  |  |  | 24
2009-02-12 00:00:00 |  |  |  | 24
2009-02-11 00:00:00 |  |  |  | 24
2009-02-10 00:00:00 | 24 | 24 | 24 | 24 | 161200
2009-02-09 00:00:00 |  |  |  | 20.6
2009-02-06 00:00:00 |  |  |  | 20.6
2009-02-05 00:00:00 |  |  |  | 20.6
2009-02-04 00:00:00 |  |  |  | 20.6
2009-02-03 00:00:00 | 20.6 | 20.6 | 20.6 | 20.6 | 578800
2009-02-02 00:00:00 |  |  |  | 14.4
2009-01-30 00:00:00 |  |  |  | 14.4
2009-01-29 00:00:00 |  |  |  | 14.4
2009-01-28 00:00:00 |  |  |  | 14.4
2009-01-27 00:00:00 |  |  |  | 14.4
2009-01-26 00:00:00 |  |  |  | 14.4
2009-01-23 00:00:00 |  |  |  | 14.4
2009-01-22 00:00:00 | 14.4 | 14.4 | 14.4 | 14.4 | 2586026
2009-01-21 00:00:00 |  |  |  | 43
2009-01-20 00:00:00 |  |  |  | 43
2009-01-19 00:00:00 |  |  |  | 43
2009-01-16 00:00:00 |  |  |  | 43
2009-01-15 00:00:00 | 43.5 | 43.5 | 43 | 43 | 1050000
2009-01-14 00:00:00 | 45.4 | 45.4 | 45.4 | 45.4 | 403600
2009-01-13 00:00:00 |  |  |  | 53.28
2009-01-12 00:00:00 |  |  |  | 53.28
2009-01-09 00:00:00 | 53.5 | 53.5 | 53.28 | 53.28 | 8024259
2009-01-08 00:00:00 | 50.75 | 50.78 | 50.6 | 50.6 | 7086800
2009-01-07 00:00:00 | 49.28 | 49.28 | 49.28 | 49.28 | 1820000
2009-01-06 00:00:00 |  |  |  | 52.5
2009-01-05 00:00:00 | 52.5 | 52.5 | 52.5 | 52.5 | 148300
2009-01-02 00:00:00 |  |  |  | 53
2008-12-31 00:00:00 |  |  |  | 53
2008-12-30 00:00:00 |  |  |  | 53
2008-12-29 00:00:00 |  |  |  | 53
2008-12-24 00:00:00 |  |  |  | 53
2008-12-23 00:00:00 |  |  |  | 53
2008-12-22 00:00:00 |  |  |  | 53
2008-12-19 00:00:00 |  |  |  | 53
2008-12-18 00:00:00 |  |  |  | 53
2008-12-17 00:00:00 | 53 | 53 | 53 | 53 | 223725
2008-12-16 00:00:00 | 53 | 53 | 53 | 53 | 129600
2008-12-15 00:00:00 |  |  |  | 66.93
2008-12-12 00:00:00 |  |  |  | 66.93
2008-12-11 00:00:00 |  |  |  | 66.93
2008-12-10 00:00:00 |  |  |  | 66.93
2008-12-09 00:00:00 |  |  |  | 66.93
2008-12-08 00:00:00 | 66.93 | 66.93 | 66.93 | 66.93 | 1270000
2008-12-05 00:00:00 |  |  |  | 64
2008-12-04 00:00:00 |  |  |  | 64
2008-12-03 00:00:00 |  |  |  | 64
2008-12-02 00:00:00 | 57.82 | 64 | 57.82 | 64 | 2920000
2008-12-01 00:00:00 | 53.83 | 54.8 | 53.83 | 54.8 | 650000
2008-11-28 00:00:00 |  |  |  | 53
2008-11-27 00:00:00 |  |  |  | 53
2008-11-26 00:00:00 | 54.9 | 54.9 | 53 | 53 | 166800
2008-11-25 00:00:00 | 54 | 54 | 54 | 54 | 1800953
2008-11-24 00:00:00 |  |  |  | 47.4
2008-11-21 00:00:00 | 48.05 | 48.5 | 47.4 | 47.4 | 1571680
2008-11-20 00:00:00 | 45.1 | 45.33 | 45.1 | 45.33 | 7500000
2008-11-19 00:00:00 |  |  |  | 41.7
2008-11-18 00:00:00 | 42.7 | 42.7 | 41.3 | 41.7 | 8140895
2008-11-17 00:00:00 | 52.21 | 52.21 | 46 | 46 | 442100
2008-11-14 00:00:00 | 54.8 | 55.6 | 49.2 | 50.4 | 12597271
2008-11-13 00:00:00 | 53.6 | 53.7 | 51.9 | 53 | 804066
2008-11-12 00:00:00 |  |  |  | 57.5
2008-11-11 00:00:00 | 57.5 | 57.5 | 57.5 | 57.5 | 509100
2008-11-10 00:00:00 |  |  |  | 65.03
2008-11-07 00:00:00 | 65.18 | 65.18 | 64.6 | 65.03 | 1211497
2008-11-06 00:00:00 | 66 | 66 | 66 | 66 | 1769600
2008-11-05 00:00:00 | 65.5 | 70 | 65.5 | 70 | 8927123
2008-11-04 00:00:00 | 61.8 | 65.5 | 60.17 | 65.5 | 4125500
2008-11-03 00:00:00 | 65.2 | 65.2 | 65.2 | 65.2 | 68100
2008-10-31 00:00:00 | 69.6 | 69.6 | 69.5 | 69.5 | 200000
2008-10-30 00:00:00 | 65 | 65 | 64 | 64.8 | 6269465
2008-10-29 00:00:00 | 64.1 | 64.6 | 64.1 | 64.6 | 165499
2008-10-28 00:00:00 |  |  |  | 60.8
2008-10-27 00:00:00 |  |  |  | 60.8
2008-10-24 00:00:00 | 60.8 | 60.8 | 60.8 | 60.8 | 142800
2008-10-23 00:00:00 |  |  |  | 79.3
2008-10-22 00:00:00 | 79.3 | 79.3 | 79.3 | 79.3 | 2844400
2008-10-21 00:00:00 | 79.8 | 79.8 | 79.8 | 79.8 | 197800
2008-10-20 00:00:00 | 70.1 | 71.8 | 70.1 | 71.6 | 434339
2008-10-17 00:00:00 | 69.5 | 69.5 | 68.5 | 68.5 | 114500
2008-10-16 00:00:00 |  |  |  | 70.3
2008-10-15 00:00:00 |  |  |  | 70.3
2008-10-14 00:00:00 | 74 | 74.5 | 65 | 70.3 | 2152016
2008-10-13 00:00:00 | 61.9 | 64.56 | 61.9 | 64.56 | 750000
2008-10-10 00:00:00 | 82 | 89.83 | 76.1 | 76.1 | 3844723
2008-10-09 00:00:00 | 104 | 109 | 99.6 | 99.6 | 14307402
2008-10-08 00:00:00 | 96 | 114 | 86.2 | 90.85 | 9431323
2008-10-07 00:00:00 | 151 | 151 | 96 | 97 | 16839466
2008-10-06 00:00:00 | 165 | 167 | 146.85 | 155.7 | 3475276
2008-10-03 00:00:00 | 177.57 | 194 | 177.57 | 185.8 | 2526123
2008-10-02 00:00:00 | 183.96 | 189 | 176 | 176 | 1580407
2008-10-01 00:00:00 | 177.6 | 178.1 | 168.4 | 168.4 | 303419
2008-09-30 00:00:00 | 163 | 179 | 161.9 | 179 | 6529657
2008-09-29 00:00:00 | 192.2 | 199.8 | 166.5 | 173 | 2829954
2008-09-26 00:00:00 | 210.75 | 210.75 | 206 | 206 | 479455
2008-09-25 00:00:00 | 215 | 222.5 | 215 | 222.5 | 229140
2008-09-24 00:00:00 | 215 | 215.25 | 215 | 234 | 852229
2008-09-23 00:00:00 | 212 | 212 | 196.9 | 197.6 | 4465770
2008-09-22 00:00:00 | 215.5 | 218.75 | 214.5 | 215 | 3010956
2008-09-19 00:00:00 | 220.11 | 233.25 | 205 | 213.5 | 16796297
2008-09-18 00:00:00 | 174.25 | 183.2 | 162.36 | 162.36 | 1106914
2008-09-17 00:00:00 | 197.5 | 197.5 | 158.5 | 158.5 | 675203
2008-09-16 00:00:00 | 185 | 199.19 | 176 | 189.1 | 5273956
2008-09-15 00:00:00 | 217.75 | 218 | 203 | 206.75 | 1748344
2008-09-12 00:00:00 | 235.82 | 244.5 | 235.82 | 239.75 | 4493454
2008-09-11 00:00:00 | 229.5 | 229.75 | 229.5 | 229.75 | 385307
2008-09-10 00:00:00 | 245 | 249 | 241.5 | 243 | 3032310
2008-09-09 00:00:00 | 256.25 | 259.25 | 255.2 | 255.2 | 3634197
2008-09-08 00:00:00 | 246.12 | 249.78 | 242.6 | 244.62 | 11648047
2008-09-05 00:00:00 | 222.5 | 222.5 | 222.5 | 222.5 | 40000
2008-09-04 00:00:00 | 226.25 | 226.25 | 226.25 | 226.25 | 51372
2008-09-03 00:00:00 | 236.18 | 236.5 | 234 | 234 | 21770000
2008-09-02 00:00:00 | 237 | 243 | 237 | 241.5 | 1640572
2008-09-01 00:00:00 | 233 | 233 | 232.62 | 233 | 790000
2008-08-29 00:00:00 | 234 | 238.25 | 232.75 | 235.5 | 2609591
2008-08-28 00:00:00 | 230.25 | 231.5 | 230.25 | 231.5 | 433235
2008-08-27 00:00:00 | 220.25 | 220.25 | 220.25 | 220.25 | 19878
2008-08-26 00:00:00 |  |  |  | 221.25
2008-08-22 00:00:00 | 217 | 222.5 | 217 | 221.25 | 236000
2008-08-21 00:00:00 | 210.2 | 210.2 | 210.2 | 210.2 | 250000
2008-08-20 00:00:00 | 208.75 | 209 | 208.62 | 208.62 | 266344
2008-08-19 00:00:00 | 215 | 215 | 203.54 | 203.54 | 4447760
2008-08-18 00:00:00 | 230 | 230 | 230 | 230 | 12500
2008-08-15 00:00:00 | 235.25 | 236.75 | 231.95 | 231.95 | 1075000
2008-08-14 00:00:00 | 229.5 | 229.86 | 229.5 | 229.86 | 2290064
2008-08-13 00:00:00 | 237.25 | 237.25 | 232 | 233 | 1654173
2008-08-12 00:00:00 | 247.25 | 253.25 | 243.75 | 245.5 | 5430523
2008-08-11 00:00:00 | 247 | 249.25 | 243 | 248.75 | 3702809
2008-08-08 00:00:00 | 230 | 242.75 | 230 | 242.75 | 3120002
2008-08-07 00:00:00 | 239.75 | 244 | 234.5 | 234.5 | 1742495
2008-08-06 00:00:00 | 236.75 | 236.75 | 231.75 | 233.5 | 807739
2008-08-05 00:00:00 | 230.5 | 230.5 | 230.5 | 230.5 | 617400
2008-08-04 00:00:00 |  |  |  | 217.25
2008-08-01 00:00:00 | 217.25 | 217.5 | 217.25 | 217.25 | 451366
2008-07-31 00:00:00 | 211.5 | 214.62 | 211 | 212 | 1184692
2008-07-30 00:00:00 | 209.75 | 209.75 | 209.75 | 209.75 | 250000
2008-07-29 00:00:00 |  |  |  | 205.5
2008-07-28 00:00:00 | 210.5 | 211 | 205.5 | 205.5 | 2072883
2008-07-25 00:00:00 | 210 | 217.25 | 208.5 | 215.75 | 2705541
2008-07-24 00:00:00 | 224 | 227.25 | 216.25 | 217.5 | 15934635
2008-07-23 00:00:00 | 206.75 | 220 | 205.75 | 219 | 11886862
2008-07-22 00:00:00 | 191.8 | 198 | 190 | 194.05 | 3413265
2008-07-21 00:00:00 | 195.8 | 207.25 | 195.8 | 203 | 4685568
2008-07-17 00:00:00 | 180.01 | 188.8 | 179.2 | 179.2 | 3996500
2008-07-16 00:00:00 | 163.6 | 168.2 | 153.5 | 165 | 3685879
2008-07-15 00:00:00 | 171 | 171 | 160 | 167.3 | 5506922
2008-07-14 00:00:00 | 189 | 190.5 | 181 | 181.8 | 3435242
2008-07-11 00:00:00 | 199.34 | 199.34 | 189.4 | 189.5 | 609158
2008-07-10 00:00:00 | 197.4 | 199.4 | 197 | 199.4 | 4421156
2008-07-09 00:00:00 | 205 | 207 | 205 | 207 | 193334
2008-07-08 00:00:00 | 191 | 195.9 | 190.4 | 193.22 | 1874455
2008-06-23 00:00:00 | 218.75 | 218.75 | 216.71 | 216.71 | 850000
2008-06-20 00:00:00 | 219.25 | 219.25 | 219.25 | 219.25 | 2744400
2008-06-19 00:00:00 | 228.12 | 228.12 | 228.12 | 228.12 | 30100
2008-06-18 00:00:00 |  |  |  | 244
2008-06-17 00:00:00 | 238.75 | 247 | 238.75 | 244 | 7013300
2008-06-16 00:00:00 | 237.75 | 239.25 | 229.5 | 233 | 14102421
2008-06-13 00:00:00 | 239 | 239 | 230.75 | 235.75 | 3270690
2008-06-12 00:00:00 | 209.5 | 225.9 | 209.5 | 221.12 | 2747404
2008-06-11 00:00:00 | 226.25 | 226.25 | 211 | 211 | 1995979
2008-06-10 00:00:00 | 227 | 239 | 222.5 | 236 | 1701191
2008-06-09 00:00:00 | 244.19 | 244.21 | 232.5 | 232.75 | 3342050
2008-06-06 00:00:00 | 256.25 | 256.25 | 255.5 | 255.75 | 704174
2008-06-05 00:00:00 | 259.25 | 260 | 256.75 | 257.82 | 7366417
2008-06-04 00:00:00 | 249.75 | 249.75 | 241.17 | 249.5 | 7272000
2008-06-03 00:00:00 | 235.92 | 244.75 | 235.92 | 244.75 | 2527180
2008-06-02 00:00:00 | 223.5 | 228.36 | 220 | 225.75 | 8517857
2008-05-30 00:00:00 | 235.75 | 237.5 | 228 | 228 | 9446912
2008-05-29 00:00:00 | 236.25 | 236.75 | 224.5 | 231.36 | 20110342
2008-05-28 00:00:00 | 247.64 | 247.64 | 239.25 | 239.25 | 1366222
2008-05-27 00:00:00 | 241.72 | 241.72 | 241.72 | 241.72 | 223927
2008-05-23 00:00:00 | 252 | 252 | 246.75 | 246.75 | 248256
2008-05-22 00:00:00 | 236.25 | 247.25 | 236 | 245.49 | 14691983
2008-05-21 00:00:00 | 240 | 254 | 238.5 | 254 | 14136029
2008-05-20 00:00:00 | 253.77 | 258.78 | 253.77 | 255.79 | 1660000
2008-05-19 00:00:00 | 264 | 264 | 251.25 | 251.25 | 1005000
2008-05-16 00:00:00 | 278.5 | 278.5 | 261.25 | 262.79 | 673375
2008-05-15 00:00:00 | 276.57 | 276.57 | 271.75 | 272.85 | 780595
2008-05-14 00:00:00 | 333.49 | 334.25 | 333.49 | 334.25 | 325000
2008-05-13 00:00:00 | 337 | 339.5 | 335 | 339.5 | 447960
2008-05-12 00:00:00 |  |  |  | 357.25
2008-05-09 00:00:00 |  |  |  | 357.25
2008-05-08 00:00:00 | 357.25 | 357.25 | 357.25 | 357.25 | 23200
2008-05-07 00:00:00 | 361.5 | 365.25 | 361.5 | 363.84 | 2371745
2008-05-06 00:00:00 | 365 | 365 | 365 | 365 | 151100
2008-05-02 00:00:00 | 365.25 | 365.5 | 365.25 | 365.25 | 100000
2008-05-01 00:00:00 |  |  |  | 342.25
2008-04-30 00:00:00 | 342.75 | 342.75 | 342 | 342.25 | 250000
2008-04-29 00:00:00 | 351 | 351 | 344 | 350.75 | 876900
2008-04-28 00:00:00 | 353.25 | 354.75 | 351 | 354.25 | 267029
2008-04-25 00:00:00 | 352 | 352.17 | 347.25 | 349 | 669737
2008-04-24 00:00:00 | 335.5 | 358 | 335 | 358 | 1314745
2008-04-23 00:00:00 | 348 | 348 | 339 | 343 | 2247925
2008-04-18 00:00:00 | 377.5 | 381 | 354 | 381 | 8096272
2008-04-17 00:00:00 | 383.75 | 383.75 | 363.5 | 363.5 | 663100
2008-04-16 00:00:00 | 361 | 375 | 361 | 375 | 521993
2008-04-15 00:00:00 | 362.26 | 362.26 | 346.16 | 348.5 | 711694
2008-04-14 00:00:00 | 352.5 | 353 | 352.5 | 353 | 170000
2008-04-11 00:00:00 | 365.5 | 365.5 | 355 | 362.26 | 110000
2008-04-10 00:00:00 | 359.75 | 360.25 | 358.25 | 358.25 | 533652
2008-04-09 00:00:00 | 367.5 | 369.75 | 367 | 369.75 | 110300
2008-04-08 00:00:00 | 371.75 | 371.75 | 369 | 369.5 | 153400
2008-04-07 00:00:00 | 378 | 381 | 376 | 376 | 425879
2008-04-04 00:00:00 | 369.5 | 369.5 | 364.75 | 369 | 1233000
2008-04-03 00:00:00 | 383.5 | 383.5 | 365.5 | 365.5 | 1201563
2008-04-02 00:00:00 |  |  |  | 364.5
2008-04-01 00:00:00 | 365 | 367 | 364.5 | 364.5 | 2332615
2008-03-31 00:00:00 | 338 | 338 | 332.5 | 332.5 | 50000
2008-03-28 00:00:00 | 343.75 | 343.75 | 343.75 | 343.75 | 22500000
2008-03-27 00:00:00 | 344 | 346.5 | 343.25 | 343.25 | 1150300
2008-03-26 00:00:00 | 342.89 | 342.89 | 342.89 | 342.89 | 500000
2008-03-25 00:00:00 | 346.25 | 351.25 | 346.25 | 351.25 | 759900
2008-03-20 00:00:00 | 320.38 | 320.38 | 320.38 | 320.38 | 110000
2008-03-19 00:00:00 | 318 | 324 | 313.31 | 317 | 7223521
2008-03-18 00:00:00 | 310 | 324.04 | 310 | 324.04 | 5963409
2008-03-17 00:00:00 | 309 | 310.75 | 305.5 | 310.25 | 511740
2008-03-14 00:00:00 | 343.33 | 345.36 | 324.28 | 345.36 | 331200
2008-03-13 00:00:00 | 340 | 351.9 | 340 | 351.9 | 551670
2008-03-12 00:00:00 | 357 | 358.75 | 357 | 358.75 | 1290000
2008-03-11 00:00:00 | 344.75 | 344.75 | 344.75 | 344.75 | 53200
2008-03-10 00:00:00 | 335.5 | 340.19 | 335.5 | 335.9 | 1851409
2008-03-07 00:00:00 | 335.9 | 341.84 | 335.9 | 341.84 | 335000
2008-03-06 00:00:00 | 353 | 353 | 353 | 353 | 7413
2008-03-05 00:00:00 |  |  |  | 364.36
2008-03-04 00:00:00 | 368 | 368 | 364.36 | 364.36 | 3788639
2008-03-03 00:00:00 | 370 | 373.25 | 370 | 373.25 | 23052500
2008-02-29 00:00:00 | 397 | 397 | 382 | 385 | 1152199
2008-02-28 00:00:00 | 417 | 417.5 | 397.5 | 404 | 1768970
2008-02-27 00:00:00 | 400.12 | 404.18 | 400.12 | 404.18 | 738020
2008-02-26 00:00:00 |  |  |  | 399
2008-02-25 00:00:00 | 399 | 405.5 | 399 | 399 | 2063235
2008-02-22 00:00:00 | 382 | 382 | 377.87 | 377.87 | 67000
2008-02-21 00:00:00 | 371 | 379.93 | 370.5 | 377.5 | 1431862
2008-02-20 00:00:00 |  |  |  | 366.75
2008-02-19 00:00:00 | 362.37 | 366.75 | 362.37 | 366.75 | 30200
2008-02-18 00:00:00 | 364 | 364 | 360 | 362 | 746953
2008-02-15 00:00:00 | 357.37 | 357.37 | 347 | 354.28 | 1029295
2008-02-14 00:00:00 | 361.5 | 365.57 | 358 | 361.82 | 3429544
2008-02-13 00:00:00 | 366.5 | 378.5 | 366.5 | 375 | 652541
2008-02-12 00:00:00 | 359 | 372 | 359 | 366.5 | 852539
2008-02-11 00:00:00 | 360 | 365 | 358.75 | 363.33 | 1770468
2008-02-08 00:00:00 | 360 | 366.5 | 359.75 | 366.5 | 1382622
2008-02-07 00:00:00 | 368 | 368 | 367 | 367.73 | 298852
2008-02-05 00:00:00 | 383 | 383 | 383 | 383 | 102100
2008-02-04 00:00:00 | 394.3 | 416.75 | 394.3 | 410.25 | 2438209
2008-02-01 00:00:00 | 384 | 394.5 | 379 | 384 | 3233688
2008-01-30 00:00:00 | 390 | 392 | 387.14 | 387.14 | 398699
2008-01-29 00:00:00 |  |  |  | 383.25
2008-01-28 00:00:00 | 382.5 | 383.25 | 382.5 | 383.25 | 300000
2008-01-25 00:00:00 | 410.25 | 412.25 | 391 | 391 | 2743806
2008-01-24 00:00:00 | 395 | 401.5 | 395 | 399.5 | 611045
2008-01-23 00:00:00 | 366.74 | 376.5 | 347.36 | 373.5 | 2236775
2008-01-22 00:00:00 | 351.55 | 353.75 | 348.75 | 348.75 | 782952
2008-01-21 00:00:00 | 352 | 352 | 352 | 352 | 250000
2008-01-18 00:00:00 |  |  |  | 398.25
2008-01-17 00:00:00 | 401.75 | 401.75 | 398.25 | 398.25 | 527889
2008-01-16 00:00:00 |  |  |  | 414
2008-01-15 00:00:00 | 414 | 414 | 414 | 414 | 10000
2008-01-14 00:00:00 | 415.25 | 417.25 | 415.25 | 416.5 | 306500
2008-01-11 00:00:00 | 402.75 | 407.5 | 402.75 | 407.5 | 1310856
2008-01-09 00:00:00 | 410.72 | 410.72 | 410.72 | 410.72 | 984592
2008-01-08 00:00:00 | 415 | 422 | 415 | 418.25 | 120859
2008-01-07 00:00:00 |  |  |  | 448.76
2008-01-04 00:00:00 |  |  |  | 448.76
2008-01-03 00:00:00 |  |  |  | 448.76
2008-01-02 00:00:00 | 448.5 | 448.76 | 446.5 | 448.76 | 980830
2007-12-31 00:00:00 |  |  |  | 443.25
2007-12-28 00:00:00 | 447.5 | 448.25 | 430.42 | 443.25 | 282523
2007-12-27 00:00:00 | 434.56 | 434.56 | 434.56 | 434.56 | 443830
2007-12-24 00:00:00 |  |  |  | 435.5
2007-12-21 00:00:00 | 435.5 | 435.5 | 435.5 | 435.5 | 267200
2007-12-20 00:00:00 |  |  |  | 425.5
2007-12-19 00:00:00 | 425.5 | 425.5 | 425.5 | 425.5 | 749500
2007-12-18 00:00:00 | 424.38 | 424.38 | 424.38 | 424.38 | 400000
2007-12-17 00:00:00 |  |  |  | 445
2007-12-14 00:00:00 |  |  |  | 445
2007-12-13 00:00:00 | 444.11 | 445 | 438.5 | 445 | 584260
2007-12-12 00:00:00 | 453.12 | 463 | 453.12 | 462.25 | 110000
2007-12-11 00:00:00 | 489 | 490.75 | 473.25 | 473.25 | 2107656
2007-12-10 00:00:00 | 488 | 489.5 | 480.75 | 488 | 629962
2007-12-07 00:00:00 | 492.5 | 492.5 | 483.5 | 483.5 | 335605
2007-12-06 00:00:00 | 485 | 512 | 475 | 478.5 | 7962404
2007-12-05 00:00:00 | 459.75 | 467.5 | 456.5 | 466.75 | 3280000
2007-12-04 00:00:00 | 440.25 | 440.25 | 440.25 | 440.25 | 54739
2007-12-03 00:00:00 | 462.25 | 466 | 462 | 462 | 1083292
2007-11-29 00:00:00 | 440.25 | 440.25 | 434.5 | 434.82 | 2780302
2007-11-28 00:00:00 | 435.25 | 439.5 | 435.25 | 439.5 | 31061
2007-11-27 00:00:00 | 415.25 | 424 | 408.62 | 423.5 | 1445000
2007-11-26 00:00:00 | 413.5 | 418.02 | 413.5 | 418.02 | 822469
2007-11-23 00:00:00 | 415 | 415 | 415 | 415 | 19899
2007-11-22 00:00:00 | 393 | 394 | 393 | 394 | 57500
2007-11-21 00:00:00 | 404.5 | 411.73 | 398 | 398.85 | 1250000
2007-11-20 00:00:00 | 401.5 | 416 | 401.5 | 414.37 | 642250
2007-11-19 00:00:00 | 425.75 | 425.75 | 425.75 | 425.75 | 27650
2007-11-16 00:00:00 | 425.5 | 430 | 425.5 | 429 | 1453479
2007-11-15 00:00:00 | 463.25 | 463.5 | 443 | 443.38 | 871352
2007-11-14 00:00:00 | 470.5 | 478 | 461.5 | 467 | 3657888
2007-11-13 00:00:00 | 426 | 458 | 421.67 | 452.06 | 1907759
2007-11-06 00:00:00 | 467.5 | 467.5 | 460 | 463.75 | 225744
2007-11-05 00:00:00 | 458.75 | 458.75 | 458.75 | 458.75 | 250000
2007-11-02 00:00:00 | 492.25 | 492.25 | 477 | 477 | 229689
2007-11-01 00:00:00 |  |  |  | 517.5
2007-10-31 00:00:00 | 507 | 517.5 | 507 | 517.5 | 385928
2007-10-30 00:00:00 |  |  |  | 506.25
2007-10-29 00:00:00 | 504.5 | 506.25 | 504.5 | 506.25 | 19471