Spreadsheet: bf5090ca-fb7e-41b9-b22f-e1de70d3dcf6
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2013-06-17 00:00:00 | 34.85 | 35.05 | 34.82 | 35.05 | 400
2013-06-14 00:00:00 | 35.1 | 35.1 | 35.1 | 35.1 | 0
2013-06-13 00:00:00 | 34.53 | 34.64 | 34.53 | 34.64 | 580
2013-06-12 00:00:00 | 35.65 | 35.78 | 35.65 | 35.78 | 482
2013-06-11 00:00:00 | 35.4 | 35.64 | 35.4 | 35.64 | 2707
2013-06-10 00:00:00 | 35.75 | 35.75 | 35.66 | 35.66 | 350
2013-06-07 00:00:00 | 35.2 | 35.71 | 35.2 | 35.5 | 1360
2013-06-06 00:00:00 | 35.05 | 35.8 | 35.05 | 35.55 | 1620
2013-06-05 00:00:00 | 35.54 | 35.54 | 35 | 35 | 180
2013-06-04 00:00:00 | 36.15 | 36.42 | 35.83 | 36.12 | 644
2013-06-03 00:00:00 | 35.05 | 37.81 | 35.05 | 37.32 | 1160
2013-05-31 00:00:00 | 35.79 | 36.45 | 35.79 | 36.45 | 305
2013-05-30 00:00:00 | 35.79 | 36.07 | 35.77 | 36.07 | 780
2013-05-29 00:00:00 | 36.81 | 36.81 | 35.73 | 35.73 | 717
2013-04-19 00:00:00 | 30.78 | 30.78 | 30.78 | 30.78 | 0
2013-04-18 00:00:00 | 31.03 | 31.49 | 31.01 | 31.49 | 495
2013-04-17 00:00:00 | 30.92 | 30.92 | 30.92 | 30.92 | 0
2013-04-16 00:00:00 | 30.94 | 30.94 | 30.93 | 30.93 | 335
2013-04-15 00:00:00 | 31.46 | 31.46 | 31.46 | 31.46 | 0
2013-04-12 00:00:00 | 31.29 | 31.29 | 31.29 | 31.29 | 0
2013-04-11 00:00:00 | 31.28 | 31.45 | 31.28 | 31.45 | 330
2013-04-10 00:00:00 | 30.96 | 30.96 | 30.96 | 30.96 | 0
2013-04-09 00:00:00 | 31.01 | 31.01 | 31.01 | 31.01 | 0
2013-04-08 00:00:00 | 31.05 | 31.05 | 30.98 | 30.98 | 40
2013-04-05 00:00:00 | 31.35 | 31.35 | 31.33 | 31.33 | 10
2013-04-04 00:00:00 | 31.78 | 32.02 | 31.76 | 31.87 | 2680
2013-04-03 00:00:00 | 32.05 | 32.49 | 32.05 | 32.49 | 100
2013-04-02 00:00:00 | 31.99 | 32.42 | 31.81 | 32.4 | 1063
2013-03-28 00:00:00 | 31.64 | 32.01 | 31.64 | 32.01 | 1071
2013-03-27 00:00:00 | 31.48 | 31.98 | 31.48 | 31.84 | 481
2013-03-26 00:00:00 | 31.06 | 31.54 | 31.05 | 31.05 | 337
2013-03-25 00:00:00 | 30.85 | 31.3 | 30.85 | 31.3 | 170
2013-03-22 00:00:00 | 30.55 | 30.55 | 30.54 | 30.54 | 576
2013-03-21 00:00:00 | 30.6 | 30.78 | 30.6 | 30.75 | 760
2013-03-20 00:00:00 | 30.26 | 30.75 | 30.26 | 30.75 | 75
2013-03-19 00:00:00 | 30.23 | 30.3 | 30.23 | 30.3 | 1100
2013-03-18 00:00:00 | 30.03 | 30.03 | 29.33 | 29.66 | 698
2013-03-15 00:00:00 | 29.31 | 29.44 | 29.31 | 29.44 | 30
2013-03-14 00:00:00 | 29.48 | 29.48 | 29.48 | 29.48 | 0
2013-03-13 00:00:00 | 29.08 | 29.63 | 29.08 | 29.63 | 1610
2013-03-12 00:00:00 | 28.64 | 28.81 | 28.62 | 28.81 | 210
2013-03-11 00:00:00 | 28.53 | 28.96 | 28.53 | 28.96 | 233
2013-03-08 00:00:00 | 28.46 | 29.01 | 28.46 | 29.01 | 2345
2013-03-07 00:00:00 | 28.84 | 28.84 | 28.84 | 28.84 | 0
2013-03-06 00:00:00 | 28.57 | 28.85 | 28.57 | 28.85 | 50
2013-03-05 00:00:00 | 28.1 | 28.75 | 28.09 | 28.75 | 740
2013-03-04 00:00:00 | 28.34 | 28.55 | 28.11 | 28.11 | 710
2013-03-01 00:00:00 | 28.08 | 28.08 | 28.08 | 28.08 | 0
2013-02-28 00:00:00 | 28.02 | 28.44 | 28.02 | 28.44 | 10
2013-02-27 00:00:00 | 27.62 | 28.24 | 27.62 | 28.24 | 8
2013-02-26 00:00:00 | 27.61 | 27.61 | 27.61 | 27.61 | 0
2013-02-25 00:00:00 | 27.7 | 28 | 27.7 | 28 | 180
2013-02-22 00:00:00 | 27.56 | 27.93 | 27.56 | 27.93 | 200
2013-02-21 00:00:00 | 27.46 | 27.82 | 27.46 | 27.82 | 400
2013-02-20 00:00:00 | 27.33 | 27.33 | 27.33 | 27.33 | 0
2013-02-19 00:00:00 | 27.22 | 27.59 | 27.22 | 27.59 | 50
2013-02-18 00:00:00 | 27.6 | 27.6 | 27.58 | 27.58 | 467
2013-02-15 00:00:00 | 27.13 | 27.38 | 27.13 | 27.38 | 300
2013-02-14 00:00:00 | 26.77 | 27.28 | 26.77 | 27.28 | 275
2013-02-13 00:00:00 | 26.92 | 27.28 | 26.92 | 27.08 | 194
2013-02-12 00:00:00 | 27.98 | 27.98 | 27.4 | 27.4 | 600
2013-02-11 00:00:00 | 27.89 | 27.89 | 27.54 | 27.55 | 2736
2013-02-08 00:00:00 | 27.04 | 27.42 | 27.04 | 27.42 | 55
2013-02-07 00:00:00 | 26.56 | 27.44 | 26.56 | 27.3 | 155
2013-02-06 00:00:00 | 27.11 | 27.21 | 27 | 27 | 484
2013-02-05 00:00:00 | 26.91 | 27.31 | 26.91 | 27.31 | 400
2013-02-04 00:00:00 | 26.89 | 26.99 | 26.89 | 26.99 | 360
2013-02-01 00:00:00 | 26.32 | 26.76 | 26.32 | 26.76 | 350
2013-01-31 00:00:00 | 26.81 | 26.81 | 26.81 | 26.81 | 0
2013-01-30 00:00:00 | 26.88 | 26.99 | 26.88 | 26.99 | 150
2013-01-29 00:00:00 | 26.89 | 27.29 | 26.89 | 27.1 | 430
2013-01-28 00:00:00 | 27.08 | 27.08 | 26.89 | 26.89 | 195
2013-01-25 00:00:00 | 26.5 | 26.89 | 26.5 | 26.74 | 245
2013-01-24 00:00:00 | 26.04 | 26.38 | 25.99 | 25.99 | 483
2013-01-23 00:00:00 | 26 | 26.1 | 26 | 26.1 | 90
2013-01-22 00:00:00 | 25.6 | 25.6 | 25.6 | 25.6 | 0
2013-01-21 00:00:00 | 25.67 | 25.95 | 25.67 | 25.95 | 95
2013-01-18 00:00:00 | 25.39 | 25.39 | 25.39 | 25.39 | 0
2013-01-17 00:00:00 | 25.63 | 25.63 | 25.63 | 25.63 | 0
2013-01-16 00:00:00 | 25.63 | 25.9 | 25.63 | 25.9 | 250
2013-01-15 00:00:00 | 25.44 | 25.6 | 25.4 | 25.6 | 715
2013-01-14 00:00:00 | 25.34 | 25.94 | 25.34 | 25.69 | 776
2013-01-11 00:00:00 | 25.49 | 25.49 | 25.49 | 25.49 | 0
2013-01-10 00:00:00 | 25.92 | 25.92 | 25.92 | 25.92 | 38
2013-01-09 00:00:00 | 25.41 | 25.74 | 25.41 | 25.74 | 379
2013-01-08 00:00:00 | 25.27 | 25.6 | 25.27 | 25.6 | 55
2013-01-07 00:00:00 | 25.39 | 25.76 | 25.37 | 25.37 | 540
2013-01-04 00:00:00 | 25.36 | 25.72 | 25.36 | 25.72 | 385
2013-01-03 00:00:00 | 25.06 | 25.06 | 25.06 | 25.06 | 100
2013-01-02 00:00:00 | 24.61 | 24.61 | 24.52 | 24.52 | 980
2012-12-28 00:00:00 | 24.07 | 24.55 | 24.07 | 24.55 | 118
2012-12-27 00:00:00 | 24.6 | 24.6 | 24.2 | 24.54 | 240
2012-12-21 00:00:00 | 24.49 | 24.58 | 24.49 | 24.58 | 300
2012-12-20 00:00:00 | 24.43 | 24.5 | 24.34 | 24.34 | 525
2012-12-19 00:00:00 | 24.74 | 24.74 | 24.69 | 24.73 | 927
2012-12-18 00:00:00 | 24.74 | 24.8 | 24.74 | 24.8 | 160
2012-12-17 00:00:00 | 24.69 | 24.82 | 24.69 | 24.82 | 70
2012-12-14 00:00:00 | 24.82 | 24.82 | 24.82 | 24.82 | 0
2012-12-13 00:00:00 | 25.19 | 25.19 | 25.19 | 25.19 | 0
2012-12-12 00:00:00 | 25.23 | 25.23 | 25.23 | 25.23 | 0
2012-12-11 00:00:00 | 25.15 | 25.15 | 25.15 | 25.15 | 0
2012-12-10 00:00:00 | 25.06 | 25.06 | 25.06 | 25.06 | 0
2012-12-07 00:00:00 | 25.1 | 25.1 | 25.1 | 25.1 | 0
2012-12-06 00:00:00 | 25.29 | 25.29 | 25.29 | 25.29 | 65
2012-12-05 00:00:00 | 24.74 | 25.11 | 24.74 | 25.11 | 590
2012-12-04 00:00:00 | 24.81 | 25.17 | 24.81 | 24.86 | 720
2012-12-03 00:00:00 | 24.86 | 25.2 | 24.86 | 24.96 | 415
2012-11-30 00:00:00 | 25.02 | 25.18 | 25.02 | 25.18 | 630
2012-11-29 00:00:00 | 25.06 | 25.06 | 25.06 | 25.06 | 0
2012-11-28 00:00:00 | 25.04 | 25.04 | 25.04 | 25.04 | 0
2012-11-27 00:00:00 | 25 | 25.11 | 25 | 25.11 | 50
2012-11-26 00:00:00 | 24.95 | 25.35 | 24.95 | 25.35 | 110
2012-11-23 00:00:00 | 25.12 | 25.12 | 24.99 | 24.99 | 333
2012-11-22 00:00:00 | 25.04 | 25.34 | 25.04 | 25.34 | 148
2012-11-21 00:00:00 | 25 | 25 | 25 | 25 | 0
2012-11-20 00:00:00 | 24.87 | 24.87 | 24.87 | 24.87 | 0
2012-11-19 00:00:00 | 24.66 | 24.8 | 24.66 | 24.8 | 10
2012-11-16 00:00:00 | 23.97 | 23.97 | 23.97 | 23.97 | 0
2012-11-15 00:00:00 | 24.51 | 24.51 | 23.95 | 23.95 | 68
2012-11-14 00:00:00 | 25 | 25 | 25 | 25 | 160
2012-11-13 00:00:00 | 24.98 | 24.98 | 24.98 | 24.98 | 0
2012-11-12 00:00:00 | 25.17 | 25.54 | 25.17 | 25.54 | 100
2012-11-09 00:00:00 | 24.99 | 24.99 | 24.99 | 24.99 | 0
2012-11-08 00:00:00 | 25.36 | 25.69 | 25.36 | 25.36 | 693
2012-11-07 00:00:00 | 25.66 | 25.66 | 25.5 | 25.5 | 1150
2012-11-06 00:00:00 | 25.69 | 25.69 | 25.69 | 25.69 | 13
2012-11-05 00:00:00 | 25.72 | 26.12 | 25.72 | 26.12 | 590
2012-11-02 00:00:00 | 25.75 | 26.22 | 25.75 | 26.22 | 150
2012-11-01 00:00:00 | 25.5 | 26.03 | 25.5 | 26.02 | 710
2012-10-31 00:00:00 | 26.1 | 26.1 | 25.9 | 25.9 | 550
2012-10-30 00:00:00 | 25.8 | 26.19 | 25.8 | 26.1 | 1180
2012-10-29 00:00:00 | 25.84 | 25.84 | 25.84 | 25.84 | 0
2012-10-26 00:00:00 | 25.58 | 26.03 | 25.58 | 26.03 | 285
2012-10-25 00:00:00 | 25.24 | 25.4 | 25.24 | 25.4 | 36
2012-10-24 00:00:00 | 25.39 | 25.46 | 25.1 | 25.46 | 900
2012-10-23 00:00:00 | 25.91 | 26.32 | 25.91 | 26.32 | 800
2012-10-22 00:00:00 | 25.7 | 25.7 | 25.7 | 25.7 | 0
2012-10-19 00:00:00 | 26.06 | 26.06 | 26.06 | 26.06 | 0
2012-10-18 00:00:00 | 26.03 | 26.21 | 26.03 | 26.1 | 528
2012-10-17 00:00:00 | 25.85 | 26.21 | 25.85 | 26.21 | 96
2012-10-16 00:00:00 | 25.92 | 26.23 | 25.92 | 26.23 | 150
2012-10-15 00:00:00 | 25.5 | 26.2 | 25.5 | 26.2 | 22
2012-10-12 00:00:00 | 25.28 | 25.38 | 24.99 | 25.14 | 543
2012-10-11 00:00:00 | 25.68 | 25.94 | 25.68 | 25.94 | 50
2012-10-10 00:00:00 | 25.63 | 25.64 | 25.63 | 25.64 | 400
2012-10-09 00:00:00 | 25.66 | 25.95 | 25.66 | 25.95 | 500
2012-10-08 00:00:00 | 25.7 | 25.76 | 25.7 | 25.76 | 25
2012-10-05 00:00:00 | 25.71 | 25.71 | 25.71 | 25.71 | 90
2012-10-04 00:00:00 | 25.73 | 26.11 | 25.73 | 26.11 | 1500
2012-10-03 00:00:00 | 26.13 | 26.13 | 26.13 | 26.13 | 0
2012-10-02 00:00:00 | 26.1 | 26.2 | 26.1 | 26.19 | 2797
2012-10-01 00:00:00 | 26.09 | 26.52 | 26.09 | 26.35 | 1200
2012-09-28 00:00:00 | 25.99 | 25.99 | 25.99 | 25.99 | 0
2012-09-27 00:00:00 | 25.92 | 26.28 | 25.92 | 26.28 | 139
2012-09-26 00:00:00 | 26.2 | 26.2 | 26.2 | 26.2 | 0
2012-09-25 00:00:00 | 26.06 | 26.45 | 26.06 | 26.45 | 13
2012-09-24 00:00:00 | 25.78 | 26.2 | 25.78 | 26.2 | 38
2012-09-21 00:00:00 | 25.27 | 25.85 | 25.27 | 25.85 | 280
2012-09-20 00:00:00 | 25.18 | 25.52 | 25.18 | 25.52 | 60
2012-09-19 00:00:00 | 24.99 | 25.48 | 24.99 | 25.2 | 2320
2012-09-18 00:00:00 | 25.08 | 25.08 | 25.08 | 25.08 | 0
2012-09-17 00:00:00 | 25.14 | 25.52 | 25.1 | 25.1 | 1040
2012-09-14 00:00:00 | 25.65 | 25.65 | 25.61 | 25.61 | 800
2012-09-13 00:00:00 | 25.82 | 26.22 | 25.82 | 26.19 | 80
2012-09-12 00:00:00 | 25.88 | 26.28 | 25.88 | 26.2 | 1130
2012-09-11 00:00:00 | 25.95 | 26.23 | 25.95 | 26.23 | 40
2012-09-10 00:00:00 | 25.75 | 25.75 | 25.75 | 25.75 | 200
2012-09-07 00:00:00 | 26.3 | 26.6 | 26.3 | 26.6 | 50
2012-09-06 00:00:00 | 26.01 | 26.01 | 26.01 | 26.01 | 0
2012-09-05 00:00:00 | 26.26 | 26.26 | 26.26 | 26.26 | 0
2012-09-04 00:00:00 | 25.98 | 26.39 | 25.98 | 26.31 | 1164
2012-09-03 00:00:00 | 26.07 | 26.28 | 26.07 | 26.28 | 23
2012-08-31 00:00:00 | 26.08 | 26.39 | 26.06 | 26.31 | 710
2012-08-30 00:00:00 | 26.03 | 26.03 | 26.03 | 26.03 | 0
2012-08-29 00:00:00 | 25.9 | 25.9 | 25.9 | 25.9 | 0
2012-08-28 00:00:00 | 26.15 | 26.5 | 26.15 | 26.15 | 322
2012-08-27 00:00:00 | 25.87 | 25.87 | 25.81 | 25.81 | 40
2012-08-24 00:00:00 | 25.78 | 26.1 | 25.43 | 26.1 | 2700
2012-08-23 00:00:00 | 25.2 | 25.2 | 25.2 | 25.2 | 0
2012-08-22 00:00:00 | 25.44 | 25.53 | 25.44 | 25.44 | 636
2012-08-21 00:00:00 | 25.43 | 25.43 | 25.43 | 25.43 | 0
2012-08-20 00:00:00 | 25.7 | 25.95 | 25.5 | 25.5 | 1077
2012-08-17 00:00:00 | 25.61 | 25.61 | 25.61 | 25.61 | 0
2012-08-16 00:00:00 | 26.25 | 26.25 | 25.88 | 26.1 | 1210
2012-08-15 00:00:00 | 25.53 | 25.53 | 25.53 | 25.53 | 0
2012-08-14 00:00:00 | 25.46 | 25.46 | 25.46 | 25.46 | 0
2012-08-13 00:00:00 | 25.63 | 25.65 | 25.48 | 25.65 | 1862
2012-08-10 00:00:00 | 25.66 | 25.85 | 25.66 | 25.85 | 1100
2012-08-09 00:00:00 | 25.74 | 25.91 | 25.74 | 25.91 | 200
2012-08-08 00:00:00 | 26.11 | 26.49 | 26.05 | 26.05 | 800
2012-08-07 00:00:00 | 26.1 | 26.3 | 26.05 | 26.3 | 310
2012-08-06 00:00:00 | 25.84 | 26.45 | 25.72 | 26.28 | 9431
2012-08-03 00:00:00 | 26.49 | 26.73 | 26.49 | 26.73 | 50
2012-08-02 00:00:00 | 28.85 | 28.85 | 26.73 | 27.25 | 1671
2012-08-01 00:00:00 | 28.7 | 29.1 | 28.66 | 29.1 | 610
2012-07-31 00:00:00 | 28.82 | 28.82 | 28.82 | 28.82 | 0
2012-07-30 00:00:00 | 29.13 | 29.13 | 29.13 | 29.13 | 0
2012-07-27 00:00:00 | 28.9 | 28.9 | 28.84 | 28.84 | 134
2012-07-26 00:00:00 | 28.54 | 28.69 | 28.54 | 28.69 | 20
2012-07-25 00:00:00 | 28.57 | 28.57 | 28.57 | 28.57 | 0
2012-07-24 00:00:00 | 28.63 | 29.12 | 28.63 | 29.12 | 300
2012-07-23 00:00:00 | 29.06 | 29.42 | 29.06 | 29.42 | 170
2012-07-20 00:00:00 | 29.29 | 29.29 | 29.29 | 29.29 | 522
2012-07-19 00:00:00 | 28.97 | 29.41 | 28.97 | 29.41 | 1339
2012-07-18 00:00:00 | 29.07 | 29.62 | 29.07 | 29.42 | 77
2012-07-17 00:00:00 | 28.7 | 28.7 | 28.7 | 28.7 | 0
2012-07-16 00:00:00 | 28.7 | 28.7 | 28.7 | 28.7 | 0
2012-07-09 00:00:00 | 28.36 | 28.44 | 27.92 | 28.29 | 1668
2012-07-06 00:00:00 | 27.88 | 28.39 | 27.88 | 28.04 | 460
2012-07-05 00:00:00 | 27.71 | 27.71 | 27.71 | 27.71 | 800
2012-07-04 00:00:00 | 27.5 | 28.01 | 27.5 | 28.01 | 287
2012-07-03 00:00:00 | 28.11 | 28.11 | 28.11 | 28.11 | 250
2012-06-29 00:00:00 | 27.78 | 27.89 | 27.78 | 27.89 | 34
2012-06-28 00:00:00 | 27.85 | 27.85 | 27.85 | 27.85 | 0
2012-06-27 00:00:00 | 28.1 | 28.1 | 28.1 | 28.1 | 69
2012-06-26 00:00:00 | 27.08 | 27.08 | 27.08 | 27.08 | 0
2012-06-25 00:00:00 | 28.02 | 28.06 | 27.3 | 27.3 | 130
2012-06-22 00:00:00 | 27.9 | 27.93 | 27.52 | 27.93 | 802
2012-06-21 00:00:00 | 27.19 | 27.25 | 27.19 | 27.23 | 668
2012-06-20 00:00:00 | 27.24 | 27.24 | 27.24 | 27.24 | 0
2012-06-19 00:00:00 | 27.25 | 27.25 | 27.25 | 27.25 | 0
2012-06-18 00:00:00 | 26.77 | 27.4 | 26.77 | 27.4 | 200
2012-06-15 00:00:00 | 27.16 | 27.16 | 27.16 | 27.16 | 0
2012-06-14 00:00:00 | 27.02 | 27.02 | 27.02 | 27.02 | 0
2012-06-13 00:00:00 | 27.25 | 27.39 | 27.1 | 27.39 | 1748
2012-06-12 00:00:00 | 27.17 | 27.17 | 27.17 | 27.17 | 0
2012-06-11 00:00:00 | 27.41 | 28.01 | 27.3 | 27.57 | 1393
2012-06-08 00:00:00 | 27.22 | 27.68 | 27.22 | 27.68 | 35
2012-06-07 00:00:00 | 26.87 | 27.29 | 26.87 | 27.29 | 538
2012-06-06 00:00:00 | 26.92 | 26.92 | 26.92 | 26.92 | 0
2012-06-05 00:00:00 | 26.74 | 27.06 | 26.74 | 27.06 | 0
2012-06-04 00:00:00 | 26.66 | 27.44 | 26.66 | 27.39 | 1280
2012-06-01 00:00:00 | 26.78 | 26.78 | 26.78 | 26.78 | 0
2012-05-31 00:00:00 | 26.8 | 26.98 | 26.8 | 26.98 | 37
2012-05-30 00:00:00 | 26.53 | 26.79 | 26.53 | 26.79 | 860
2012-05-29 00:00:00 | 26.31 | 26.31 | 26.31 | 26.31 | 0
2012-05-28 00:00:00 | 26.03 | 26.49 | 26.03 | 26.49 | 350
2012-05-25 00:00:00 | 26.07 | 26.51 | 26.04 | 26.51 | 97
2012-05-24 00:00:00 | 25.64 | 25.97 | 25.64 | 25.97 | 256
2012-05-23 00:00:00 | 25.7 | 25.9 | 25.7 | 25.9 | 275
2012-05-22 00:00:00 | 25.39 | 25.39 | 25.39 | 25.39 | 0
2012-05-21 00:00:00 | 25.42 | 25.72 | 25.42 | 25.72 | 300
2012-05-18 00:00:00 | 25.8 | 25.8 | 25.8 | 25.8 | 0
2012-05-17 00:00:00 | 25.74 | 25.74 | 25.74 | 25.74 | 0
2012-05-16 00:00:00 | 25.78 | 25.78 | 25.78 | 25.78 | 0
2012-05-15 00:00:00 | 25.4 | 25.76 | 25.4 | 25.76 | 100
2012-05-14 00:00:00 | 25.49 | 25.97 | 25.49 | 25.97 | 430
2012-05-11 00:00:00 | 25.24 | 25.24 | 25.24 | 25.24 | 0
2012-05-10 00:00:00 | 25.12 | 25.55 | 25.12 | 25.55 | 25
2012-05-09 00:00:00 | 25.4 | 25.79 | 25.4 | 25.79 | 872
2012-05-08 00:00:00 | 25.5 | 25.64 | 25.5 | 25.64 | 139
2012-05-07 00:00:00 | 25.21 | 25.5 | 25.21 | 25.5 | 500
2012-05-04 00:00:00 | 25.9 | 25.9 | 25.9 | 25.9 | 400
2012-05-03 00:00:00 | 25.3 | 25.78 | 25.3 | 25.36 | 1240
2012-05-02 00:00:00 | 25.16 | 25.16 | 25.16 | 25.16 | 0
2012-04-30 00:00:00 | 24.94 | 25.16 | 24.94 | 25.16 | 150
2012-04-27 00:00:00 | 25.43 | 25.43 | 25.43 | 25.43 | 0
2012-04-26 00:00:00 | 25.72 | 25.97 | 25.44 | 25.53 | 1517
2012-04-25 00:00:00 | 25.62 | 25.62 | 25.62 | 25.62 | 0
2012-04-24 00:00:00 | 25.62 | 25.62 | 25.62 | 25.62 | 100
2012-04-23 00:00:00 | 25.81 | 26.2 | 25.79 | 25.8 | 1560
2012-04-20 00:00:00 | 25.61 | 25.61 | 25.61 | 25.61 | 0
2012-04-19 00:00:00 | 25.41 | 25.41 | 25.41 | 25.41 | 0
2012-04-18 00:00:00 | 25.27 | 25.27 | 25.27 | 25.27 | 0
2012-04-17 00:00:00 | 24.98 | 25.3 | 24.98 | 25.3 | 20
2012-04-16 00:00:00 | 24.9 | 25.11 | 24.9 | 25.11 | 143
2012-04-13 00:00:00 | 24.53 | 24.9 | 24.53 | 24.9 | 20
2012-04-12 00:00:00 | 24.62 | 24.62 | 24.62 | 24.62 | 0
2012-04-11 00:00:00 | 24.65 | 24.65 | 24.65 | 24.65 | 0
2012-03-28 00:00:00 | 25.07 | 25.07 | 25.07 | 25.07 | 0
2012-03-27 00:00:00 | 24.98 | 24.98 | 24.98 | 24.98 | 0
2012-03-26 00:00:00 | 24.9 | 24.9 | 24.9 | 24.9 | 400
2012-03-23 00:00:00 | 24.66 | 24.66 | 24.66 | 24.66 | 0
2012-03-22 00:00:00 | 24.81 | 24.81 | 24.81 | 24.81 | 0
2012-03-21 00:00:00 | 24.67 | 24.93 | 24.67 | 24.93 | 695
2012-03-20 00:00:00 | 24.86 | 24.9 | 24.86 | 24.9 | 50
2012-03-16 00:00:00 | 25.22 | 25.22 | 25.22 | 25.22 | 0
2012-03-15 00:00:00 | 25.51 | 25.51 | 25.51 | 25.51 | 0
2012-03-14 00:00:00 | 25.43 | 25.43 | 25.4 | 25.4 | 200
2012-03-13 00:00:00 | 24.91 | 24.91 | 24.91 | 24.91 | 0
2012-03-12 00:00:00 | 24.92 | 25.21 | 24.92 | 25.21 | 130
2012-03-09 00:00:00 | 24.6 | 25 | 24.6 | 25 | 300
2012-03-08 00:00:00 | 24.47 | 24.47 | 24.47 | 24.47 | 0
2012-03-07 00:00:00 | 24.37 | 24.37 | 24.37 | 24.37 | 0
2012-03-06 00:00:00 | 24.77 | 24.77 | 24.64 | 24.64 | 102
2012-03-05 00:00:00 | 24.53 | 24.53 | 24.53 | 24.53 | 0
2012-03-02 00:00:00 | 24.42 | 24.54 | 24.42 | 24.54 | 317
2012-03-01 00:00:00 | 23.98 | 23.98 | 23.98 | 23.98 | 75
2012-02-29 00:00:00 | 23.85 | 23.85 | 23.85 | 23.85 | 100
2012-02-28 00:00:00 | 24.1 | 24.1 | 24.1 | 24.1 | 0
2012-02-27 00:00:00 | 24.04 | 24.04 | 24.04 | 24.04 | 0
2012-02-24 00:00:00 | 24 | 24.34 | 24 | 24.1 | 685
2012-02-23 00:00:00 | 24.1 | 24.1 | 24.1 | 24.1 | 0
2012-02-22 00:00:00 | 24.6 | 24.6 | 24.4 | 24.4 | 960
2012-02-21 00:00:00 | 24.81 | 25 | 24.81 | 25 | 100
2012-02-20 00:00:00 | 24.91 | 24.91 | 24.91 | 24.91 | 0
2012-02-17 00:00:00 | 24.2 | 24.37 | 24.2 | 24.37 | 56
2012-02-16 00:00:00 | 24.3 | 24.32 | 24.3 | 24.32 | 25
2012-02-15 00:00:00 | 24.1 | 24.1 | 24.1 | 24.1 | 0
2012-02-14 00:00:00 | 24.09 | 24.09 | 24.09 | 24.09 | 114
2012-02-13 00:00:00 | 23.83 | 23.83 | 23.83 | 23.83 | 300
2012-02-10 00:00:00 | 23.95 | 24.04 | 23.95 | 24.04 | 250
2012-02-09 00:00:00 | 23.68 | 24.08 | 23.68 | 24.08 | 3015
2012-02-08 00:00:00 | 24.03 | 24.3 | 24.02 | 24.17 | 780
2012-02-07 00:00:00 | 24.25 | 24.38 | 24.25 | 24.38 | 412
2012-02-06 00:00:00 | 24.49 | 24.9 | 24.47 | 24.86 | 545
2012-02-03 00:00:00 | 24.41 | 24.75 | 24.41 | 24.75 | 365
2012-02-02 00:00:00 | 24.41 | 24.83 | 24.41 | 24.66 | 832
2012-02-01 00:00:00 | 24.53 | 24.78 | 24.53 | 24.68 | 2572
2012-01-31 00:00:00 | 24.27 | 24.62 | 24.27 | 24.62 | 176
2012-01-30 00:00:00 | 24.36 | 24.36 | 24.36 | 24.36 | 0
2012-01-27 00:00:00 | 24.59 | 24.59 | 24.31 | 24.31 | 485
2012-01-26 00:00:00 | 24.88 | 25 | 24.8 | 24.85 | 400
2012-01-25 00:00:00 | 24.75 | 25.1 | 24.75 | 24.92 | 490
2012-01-24 00:00:00 | 24.76 | 25.09 | 24.76 | 25.09 | 50
2012-01-23 00:00:00 | 25.12 | 25.12 | 24.99 | 24.99 | 1021
2012-01-20 00:00:00 | 24.83 | 25.12 | 24.83 | 25.12 | 100
2012-01-19 00:00:00 | 26.03 | 26.03 | 24.66 | 25.3 | 7035
2012-01-18 00:00:00 | 26.32 | 26.32 | 26.3 | 26.3 | 115
2012-01-17 00:00:00 | 26.47 | 26.47 | 26.47 | 26.47 | 0
2012-01-16 00:00:00 | 26.93 | 26.93 | 26.45 | 26.48 | 864
2012-01-13 00:00:00 | 26.33 | 26.33 | 26.33 | 26.33 | 0
2012-01-12 00:00:00 | 26.62 | 27.08 | 26.5 | 26.5 | 380
2012-01-11 00:00:00 | 26.95 | 27.1 | 26.9 | 26.9 | 160
2012-01-10 00:00:00 | 26.35 | 27.12 | 26.35 | 27.12 | 531
2012-01-09 00:00:00 | 27.16 | 27.16 | 26.57 | 26.57 | 1075
2012-01-06 00:00:00 | 26.51 | 26.51 | 26.51 | 26.51 | 0
2012-01-05 00:00:00 | 26.39 | 26.64 | 26.39 | 26.64 | 5086
2012-01-04 00:00:00 | 26.25 | 26.69 | 26.25 | 26.53 | 2361
2012-01-03 00:00:00 | 27 | 27.32 | 26.63 | 26.85 | 7054
2012-01-02 00:00:00 | 27.02 | 27.2 | 27.02 | 27.2 | 935
2011-12-30 00:00:00 | 27.06 | 27.5 | 27.06 | 27.48 | 470
2011-12-29 00:00:00 | 27.31 | 27.34 | 26.9 | 27.34 | 165
2011-12-28 00:00:00 | 26.76 | 26.98 | 26.76 | 26.85 | 2200
2011-12-27 00:00:00 | 26.65 | 27.05 | 26.65 | 27 | 1042
2011-12-23 00:00:00 | 26.62 | 26.95 | 26.62 | 26.95 | 484
2011-12-22 00:00:00 | 26.8 | 27.14 | 26.8 | 26.91 | 800
2011-12-21 00:00:00 | 26.6 | 26.81 | 26.6 | 26.81 | 200
2011-12-20 00:00:00 | 26.14 | 26.74 | 26.14 | 26.74 | 245
2011-12-19 00:00:00 | 26.11 | 26.11 | 26.11 | 26.11 | 75
2011-12-16 00:00:00 | 26.48 | 26.48 | 26.33 | 26.33 | 110
2011-12-15 00:00:00 | 25.7 | 26.23 | 25.7 | 26.23 | 723
2011-12-14 00:00:00 | 25.53 | 25.77 | 25.53 | 25.58 | 374
2011-12-13 00:00:00 | 24.99 | 25.72 | 24.99 | 25.72 | 1571
2011-12-09 00:00:00 | 24.88 | 25.05 | 24.88 | 25.05 | 114
2011-12-08 00:00:00 | 25.19 | 25.3 | 25.08 | 25.3 | 8219
2011-12-07 00:00:00 | 24.46 | 25.01 | 24.46 | 24.79 | 3600
2011-12-06 00:00:00 | 24.37 | 24.59 | 24.37 | 24.55 | 662
2011-12-05 00:00:00 | 24.21 | 24.21 | 24.21 | 24.21 | 0
2011-12-02 00:00:00 | 24.91 | 24.91 | 24.51 | 24.55 | 635
2011-12-01 00:00:00 | 24.12 | 24.5 | 24.12 | 24.5 | 843
2011-11-30 00:00:00 | 23.54 | 24 | 23.54 | 24 | 400
2011-11-29 00:00:00 | 23.13 | 23.13 | 23.13 | 23.13 | 0
2011-11-28 00:00:00 | 22.8 | 22.8 | 22.8 | 22.8 | 0
2011-11-25 00:00:00 | 22.49 | 23.24 | 22.49 | 22.93 | 1587
2011-11-24 00:00:00 | 22.35 | 22.35 | 22.35 | 22.35 | 0
2011-11-23 00:00:00 | 22.32 | 22.75 | 22.32 | 22.75 | 810
2011-11-22 00:00:00 | 22.34 | 22.34 | 22.34 | 22.34 | 0
2011-11-21 00:00:00 | 22.68 | 22.68 | 22.68 | 22.68 | 0
2011-11-18 00:00:00 | 22.49 | 22.8 | 22.49 | 22.8 | 166
2011-11-17 00:00:00 | 22.7 | 22.71 | 22.7 | 22.71 | 100
2011-11-16 00:00:00 | 23.04 | 23.06 | 23 | 23.06 | 440
2011-11-15 00:00:00 | 22.98 | 22.98 | 22.98 | 22.98 | 0
2011-11-14 00:00:00 | 23 | 23.3 | 23 | 23.3 | 105
2011-11-11 00:00:00 | 23 | 23.33 | 23 | 23.33 | 37
2011-11-10 00:00:00 | 22.78 | 22.78 | 22.78 | 22.78 | 0
2011-11-09 00:00:00 | 22.81 | 23 | 22.81 | 23 | 250
2011-11-08 00:00:00 | 22.69 | 22.94 | 22.69 | 22.94 | 250
2011-11-07 00:00:00 | 22.66 | 22.66 | 22.58 | 22.58 | 20
2011-11-04 00:00:00 | 22.84 | 22.84 | 22.84 | 22.84 | 0
2011-11-03 00:00:00 | 22.42 | 22.84 | 22.42 | 22.84 | 24
2011-11-02 00:00:00 | 22.76 | 22.76 | 22.76 | 22.76 | 0
2011-11-01 00:00:00 | 22.51 | 23.09 | 22.51 | 23.09 | 182
2011-10-31 00:00:00 | 22.83 | 22.83 | 22.68 | 22.68 | 818
2011-10-28 00:00:00 | 23.08 | 23.08 | 22.37 | 22.37 | 200
2011-10-27 00:00:00 | 23.24 | 23.24 | 23.01 | 23.01 | 1000
2011-10-26 00:00:00 | 22.91 | 22.91 | 22.91 | 22.91 | 70
2011-10-25 00:00:00 | 23.3 | 23.3 | 23.17 | 23.21 | 430
2011-10-24 00:00:00 | 23.22 | 23.31 | 23.22 | 23.23 | 80
2011-10-21 00:00:00 | 23.35 | 23.67 | 23.35 | 23.67 | 115
2011-10-20 00:00:00 | 23.42 | 23.42 | 23.36 | 23.36 | 8
2011-10-19 00:00:00 | 23.39 | 23.73 | 23.39 | 23.65 | 130
2011-10-18 00:00:00 | 23.39 | 23.85 | 23.39 | 23.85 | 220
2011-10-17 00:00:00 | 23.22 | 23.68 | 23.17 | 23.68 | 385
2011-10-14 00:00:00 | 23.54 | 23.6 | 23.54 | 23.6 | 100
2011-10-13 00:00:00 | 23.64 | 23.97 | 23.64 | 23.74 | 258
2011-10-12 00:00:00 | 23.97 | 24.19 | 23.91 | 23.98 | 319
2011-10-11 00:00:00 | 23.88 | 24.21 | 23.87 | 24.21 | 720
2011-10-10 00:00:00 | 23.85 | 23.97 | 23.85 | 23.97 | 320
2011-10-07 00:00:00 | 24.11 | 24.37 | 24.11 | 24.11 | 150
2011-10-06 00:00:00 | 24.2 | 24.29 | 24.18 | 24.18 | 520
2011-10-05 00:00:00 | 23.93 | 24.47 | 23.93 | 24.47 | 980
2011-10-04 00:00:00 | 23.59 | 23.88 | 23.53 | 23.88 | 458
2011-10-03 00:00:00 | 23.64 | 23.89 | 23.64 | 23.89 | 135
2011-09-30 00:00:00 | 23.03 | 23.61 | 22.91 | 23.61 | 1451
2011-09-29 00:00:00 | 22.47 | 22.84 | 22.47 | 22.84 | 20
2011-09-28 00:00:00 | 22.84 | 22.84 | 22.84 | 22.84 | 0
2011-09-27 00:00:00 | 22.66 | 23 | 22.66 | 23 | 50
2011-09-26 00:00:00 | 23.13 | 23.28 | 23.13 | 23.28 | 1590
2011-09-23 00:00:00 | 22.48 | 22.78 | 22.48 | 22.58 | 2100
2011-09-22 00:00:00 | 22.68 | 23.04 | 21.8 | 22.73 | 4211
2011-09-21 00:00:00 | 22.81 | 23.26 | 22.81 | 22.82 | 4067
2011-09-20 00:00:00 | 22.4 | 23.05 | 22.4 | 23.05 | 1000
2011-09-19 00:00:00 | 22 | 22.56 | 22 | 22.56 | 630
2011-09-16 00:00:00 | 21.46 | 22 | 21.46 | 21.97 | 570
2011-09-15 00:00:00 | 21.43 | 21.43 | 21.32 | 21.32 | 500
2011-09-14 00:00:00 | 21.56 | 21.56 | 21.42 | 21.42 | 250
2011-09-13 00:00:00 | 21.42 | 21.6 | 21.42 | 21.6 | 25
2011-09-12 00:00:00 | 21.33 | 21.33 | 20.89 | 21.3 | 2679
2011-09-09 00:00:00 | 21.31 | 21.56 | 21.31 | 21.56 | 500
2011-09-08 00:00:00 | 21.11 | 21.6 | 21.11 | 21.6 | 60
2011-09-07 00:00:00 | 20.64 | 21.14 | 20.64 | 20.81 | 650
2011-09-06 00:00:00 | 20.06 | 20.06 | 20.06 | 20.06 | 0
2011-09-05 00:00:00 | 20.36 | 20.36 | 20.36 | 20.36 | 0
2009-08-14 00:00:00 | 15.2 | 15.26 | 15.2 | 15.26 | 170
2008-04-23 00:00:00 | 13.14 | 13.14 | 13.14 | 13.14
2008-04-22 00:00:00 | 13.57 | 13.6 | 13.4 | 13.4 | 413
2008-04-18 00:00:00 | 13.4 | 14 | 13.4 | 14 | 310
2008-04-17 00:00:00 | 13.7 | 13.7 | 13.7 | 13.7
2008-04-16 00:00:00 | 13.7 | 13.7 | 13.37 | 13.38 | 950
2008-04-15 00:00:00 | 13.45 | 13.77 | 13.45 | 13.77 | 480
2008-04-14 00:00:00 | 13.9 | 13.9 | 13.8 | 13.8 | 600
2008-04-11 00:00:00 | 13.78 | 14.32 | 13.78 | 14.32 | 500
2008-04-10 00:00:00 | 13.38 | 13.55 | 13.38 | 13.55 | 1500
2008-04-09 00:00:00 | 13.78 | 13.78 | 13.73 | 13.73 | 1550
2008-04-08 00:00:00 | 13.53 | 13.53 | 13.53 | 13.53
2008-04-07 00:00:00 | 14.15 | 14.35 | 14.15 | 14.35 | 249
2008-04-04 00:00:00 | 13.76 | 14.15 | 13.76 | 14.15 | 89
2008-04-03 00:00:00 | 13.64 | 13.77 | 13.43 | 13.72 | 1735
2008-04-02 00:00:00 | 14.46 | 14.46 | 14.1 | 14.1 | 784
2008-04-01 00:00:00 | 13.5 | 13.97 | 13.5 | 13.95 | 763
2008-03-31 00:00:00 | 13.87 | 13.87 | 13.64 | 13.64 | 1100
2008-03-28 00:00:00 | 13.4 | 13.85 | 13.4 | 13.85 | 60
2008-03-27 00:00:00 | 13.6 | 13.66 | 13.6 | 13.66 | 50
2001-10-23 00:00:00 | 66.4 | 67.4 | 66.4 | 67 | 538
2001-10-22 00:00:00 | 65 | 66.7 | 64.65 | 66.1 | 1220
2001-10-19 00:00:00 | 64.5 | 64.87 | 64.5 | 64.87 | 190
2001-10-17 00:00:00 | 64 | 65.5 | 63.8 | 65.5 | 1865
2001-10-16 00:00:00 | 64.9 | 65.5 | 63.8 | 64.5 | 1935
2001-10-12 00:00:00 | 64 | 64.15 | 63.75 | 64.15 | 125
2001-10-10 00:00:00 | 62.95 | 64.25 | 62.7 | 64.25 | 933
2001-10-05 00:00:00 | 60.5 | 62.5 | 60.5 | 61.9 | 270
2001-10-02 00:00:00 | 62.3 | 62.3 | 61.5 | 62.25 | 396
2001-09-26 00:00:00 | 56.5 | 58.5 | 56.5 | 57.7 | 450
2001-09-17 00:00:00 | 61.5 | 63.2 | 61.5 | 63 | 710
2001-09-07 00:00:00 | 64.25 | 64.25 | 62 | 62 | 867
2001-09-05 00:00:00 | 64.6 | 66.77 | 64 | 66.77 | 1021
2001-09-04 00:00:00 | 62.2 | 65 | 61.8 | 65 | 810
2001-08-31 00:00:00 | 61.8 | 62.5 | 61.8 | 62.2 | 1248
2001-08-29 00:00:00 | 63.8 | 65.5 | 63.7 | 63.7 | 1615
2001-08-27 00:00:00 | 64.65 | 65.5 | 64 | 65.3 | 3332
2001-08-24 00:00:00 | 63.5 | 64.65 | 63.5 | 64.65 | 445
2001-08-23 00:00:00 | 63.35 | 64.15 | 62.8 | 64.15 | 737
2001-08-20 00:00:00 | 59.3 | 61.85 | 58.75 | 61.85 | 1800
2001-08-17 00:00:00 | 63 | 63 | 61 | 61 | 380
2001-08-15 00:00:00 | 62.7 | 62.7 | 62 | 62 | 410
2001-08-14 00:00:00 | 63 | 63.7 | 62 | 62.05 | 822
2001-08-13 00:00:00 | 63.4 | 64.2 | 62.45 | 62.45 | 500
2001-08-10 00:00:00 | 62.75 | 63.75 | 62.75 | 63.5 | 140
2001-08-08 00:00:00 | 64.3 | 65 | 64.15 | 64.15 | 302
2001-08-07 00:00:00 | 63 | 63.95 | 62.25 | 63.9 | 1445
2001-08-06 00:00:00 | 66.15 | 66.15 | 65 | 65.45 | 995
2001-08-02 00:00:00 | 65.75 | 66.25 | 65.7 | 65.7 | 515
2001-08-01 00:00:00 | 66.7 | 66.7 | 66.4 | 66.4 | 140
2001-07-31 00:00:00 | 64.7 | 68 | 64.7 | 68 | 534
2001-07-30 00:00:00 | 64.55 | 64.9 | 64 | 64.7 | 315
2001-07-26 00:00:00 | 64 | 64.9 | 63.9 | 64 | 340
2001-07-25 00:00:00 | 62.55 | 63.8 | 62.55 | 63.8 | 92
2001-07-24 00:00:00 | 63.8 | 64.1 | 63.5 | 63.5 | 655
2001-07-23 00:00:00 | 64.35 | 64.35 | 63 | 63.95 | 4175
2001-07-20 00:00:00 | 63.65 | 64.25 | 63.1 | 64.25 | 130
2001-07-19 00:00:00 | 62.3 | 63.05 | 62.3 | 63.05 | 726
2001-07-18 00:00:00 | 62 | 62.3 | 61.7 | 62 | 520
2001-07-17 00:00:00 | 61.4 | 61.85 | 60.6 | 61 | 725
2001-07-16 00:00:00 | 62.25 | 62.25 | 61.25 | 61.35 | 915
2001-07-13 00:00:00 | 62 | 62.15 | 62 | 62.15 | 55
2001-07-11 00:00:00 | 63.8 | 63.8 | 62.3 | 62.4 | 260
2001-07-10 00:00:00 | 63.45 | 64 | 62.8 | 62.8 | 110
2001-07-09 00:00:00 | 62 | 63.8 | 62 | 63.8 | 765
2001-07-06 00:00:00 | 63.6 | 63.6 | 62.25 | 62.3 | 147
2001-07-05 00:00:00 | 64 | 64 | 63.5 | 63.6 | 173
2001-07-04 00:00:00 | 62.95 | 63.8 | 62.95 | 63.8 | 175
2001-07-03 00:00:00 | 63.3 | 63.6 | 63.3 | 63.5 | 205
2001-07-02 00:00:00 | 62 | 63 | 61.4 | 63 | 1126
2001-06-29 00:00:00 | 62.35 | 62.9 | 61.9 | 62.9 | 725
2001-06-28 00:00:00 | 60.6 | 62.5 | 60.25 | 62.5 | 335
2001-06-27 00:00:00 | 61.8 | 61.8 | 60.5 | 60.8 | 250
2001-06-25 00:00:00 | 64 | 64.2 | 62.65 | 62.65 | 755
2001-06-22 00:00:00 | 64.8 | 65.5 | 63 | 63 | 330
2001-06-21 00:00:00 | 65 | 65 | 64 | 64.6 | 812
2001-06-20 00:00:00 | 64.35 | 65.5 | 64.35 | 65 | 235
2001-06-19 00:00:00 | 64.1 | 65.5 | 63.6 | 64.6 | 6830
2001-06-15 00:00:00 | 65.1 | 65.6 | 65 | 65.6 | 655
2001-06-14 00:00:00 | 65.5 | 66 | 65.1 | 65.55 | 75
2001-06-13 00:00:00 | 64.5 | 65.45 | 63 | 65.45 | 1057
2001-06-12 00:00:00 | 66.9 | 66.9 | 65.5 | 66 | 1534
2001-06-11 00:00:00 | 66.3 | 67.5 | 66.3 | 66.25 | 1550
2001-06-07 00:00:00 | 67.25 | 67.5 | 67 | 67.25 | 884
2001-06-06 00:00:00 | 68.3 | 69 | 67 | 68 | 2130
2001-06-05 00:00:00 | 66.6 | 67.9 | 66.25 | 67.9 | 1594
2001-06-04 00:00:00 | 66.05 |  |  | 66.25
2001-06-01 00:00:00 | 64 | 64.5 | 64 | 65.7 | 375
2001-05-31 00:00:00 | 63.5 | 63.8 | 61.8 | 63.75 | 358
2001-05-30 00:00:00 | 63.1 | 63.6 | 62.6 | 63.5 | 510
2001-05-29 00:00:00 | 62.75 | 64.75 | 62.75 | 64.1 | 130
2001-05-25 00:00:00 | 62.15 | 62.5 | 61.39 | 62.5 | 275
2001-05-24 00:00:00 | 63.5 | 63 | 61 | 61 | 330
2001-05-23 00:00:00 | 63.7 | 64.3 | 63 | 63.05 | 1888
2001-05-22 00:00:00 | 63 | 64 | 62.5 | 64 | 2424
2001-05-21 00:00:00 | 64 | 65 | 63 | 63 | 1571
2001-05-18 00:00:00 | 64 | 64.5 | 63.5 | 64 | 401
2001-05-17 00:00:00 | 65 | 65.95 | 64.5 | 64.5 | 415
2001-05-16 00:00:00 | 64 | 65.33 | 64.8 | 65.33 | 190
2001-05-15 00:00:00 | 64.5 | 64.5 | 63 | 63 | 266
2001-05-14 00:00:00 | 63.5 | 64.5 | 63.5 | 64.5 | 325
2001-05-11 00:00:00 | 63.25 | 64 | 63.2 | 63.6 | 620
2001-05-10 00:00:00 | 63.5 | 64.25 | 63.1 | 63.35 | 845
2001-05-09 00:00:00 | 63.3 | 64 | 63.3 | 63.3 | 170
2001-05-08 00:00:00 | 64.2 |  |  | 63.4
2001-05-07 00:00:00 | 62 | 63.5 | 62 | 63.5 | 655
2001-05-04 00:00:00 | 61.85 | 62.5 | 62 | 62.4 | 320
2001-05-03 00:00:00 | 61.5 | 61.5 | 60.6 | 61.25 | 330
2001-05-02 00:00:00 | 63 | 63 | 61.5 | 61.8 | 1035
2001-05-01 00:00:00 | 64.8 | 65 | 64.5 | 65 | 217
2001-04-27 00:00:00 | 63.2 | 63 | 63 | 63.5 | 100
2001-04-26 00:00:00 | 63.5 | 63.6 | 62 | 63.6 | 160
2001-04-25 00:00:00 | 61.4 | 63 | 61.75 | 63 | 601
2001-04-24 00:00:00 | 64 | 64 | 63.1 | 62.5 | 602
2001-04-23 00:00:00 | 62.2 | 63.5 | 61.5 | 64.05 | 1940
2001-04-20 00:00:00 | 64 | 64 | 62.5 | 62.65 | 1290
2001-04-19 00:00:00 | 64.8 | 65 | 63 | 62.5 | 890
2001-04-18 00:00:00 | 67.95 | 68 | 67.5 | 64.5 | 400
2001-04-17 00:00:00 | 64.5 | 66.6 | 63.5 | 67.25 | 1480
2001-04-16 00:00:00 | 63.45 | 64.15 | 64 | 65.15 | 330
2001-04-11 00:00:00 | 65.7 | 65.7 | 65 | 64.25 | 122
2001-04-10 00:00:00 | 65 | 65 | 64.7 | 65 | 315
2001-04-09 00:00:00 | 64 | 64.5 | 63.6 | 64 | 420
2001-04-06 00:00:00 | 64.85 | 64.25 | 63.9 | 63.5 | 100
2001-04-05 00:00:00 | 62.5 | 64 | 63 | 64 | 258
2001-04-04 00:00:00 | 61.95 | 62.5 | 61.25 | 62.5 | 555
2001-04-03 00:00:00 | 66.55 | 67 | 63 | 63 | 617
2001-04-02 00:00:00 | 67.75 | 68 | 66 | 65.85 | 545
2001-03-30 00:00:00 | 67.75 | 68.25 | 66 | 67 | 590
2001-03-29 00:00:00 | 66.25 | 67.5 | 65.75 | 68.45 | 1605
2001-03-28 00:00:00 | 65.5 | 66 | 65 | 65 | 120
2001-03-27 00:00:00 | 64.2 | 64.5 | 64.5 | 64.5 | 130
2001-03-26 00:00:00 | 62.5 | 62.9 | 62.4 | 63.9 | 730
2001-03-23 00:00:00 | 61.75 | 62.5 | 62 | 62.85 | 563
2001-03-22 00:00:00 | 61.15 | 62 | 58.5 | 59.85 | 1130
2001-03-21 00:00:00 | 62.35 | 63.5 | 62.5 | 62.75 | 625
2001-03-20 00:00:00 | 64.95 | 65.5 | 64.5 | 64.25 | 430
2001-03-19 00:00:00 | 62.9 | 63 | 61.1 | 63.5 | 1560
2001-03-16 00:00:00 | 64.75 | 66 | 64.5 | 63 | 365
2001-03-15 00:00:00 | 64 | 65.5 | 64 | 63.8 | 635
2001-03-14 00:00:00 | 67.05 | 66.5 | 65 | 64.6 | 989
2001-03-13 00:00:00 | 66.8 | 66 | 65 | 66 | 1191
2001-03-12 00:00:00 | 67.25 | 68 | 66.5 | 68.2 | 967
2001-03-09 00:00:00 | 66.45 | 67 | 65.75 | 67.2 | 1590
2001-03-08 00:00:00 | 65.25 | 65.5 | 64 | 65.85 | 705
2001-03-07 00:00:00 | 66.6 | 67.2 | 66 | 66 | 1201
2001-03-06 00:00:00 | 69 | 69.25 | 68 | 68 | 720
2001-03-05 00:00:00 | 68.45 | 68.45 | 67.5 | 67.5 | 601
2001-03-02 00:00:00 | 68.4 | 68.4 | 67.7 | 67.7 | 140
2001-03-01 00:00:00 | 68.7 | 68.2 | 68 | 68 | 85
2001-02-28 00:00:00 | 67.3 | 68.5 | 67.3 | 68.5 | 2895
2001-02-27 00:00:00 | 70 | 70 | 67.2 | 67.3 | 375
2001-02-26 00:00:00 | 67.7 | 69 | 67.6 | 68.7 | 230
2001-02-23 00:00:00 | 68.25 | 68.75 | 67.5 | 67.5 | 990
2001-02-22 00:00:00 | 68.5 | 69.5 | 67.5 | 67.5 | 343
2001-02-21 00:00:00 | 68.5 | 69 | 68.5 | 69.5 | 340
2001-02-20 00:00:00 | 68.4 | 69.5 | 68 | 69 | 2010
2001-02-19 00:00:00 | 68.25 | 69.5 | 68.25 | 68.35 | 730
2001-02-16 00:00:00 | 69.8 | 69 | 68.25 | 68.35 | 720
2001-02-15 00:00:00 | 68.25 | 68.25 | 68.25 | 69.5 | 100
2001-02-14 00:00:00 | 68.6 | 69 | 68 | 68 | 751
2001-02-13 00:00:00 | 70.3 | 70.55 | 70.3 | 69.7 | 216
2001-02-12 00:00:00 | 69.1 | 70 | 69.1 | 70 | 325
2001-02-09 00:00:00 | 71 | 71 | 69.1 | 69.1 | 879
2001-02-08 00:00:00 | 70 | 70 | 69 | 70 | 430
2001-02-07 00:00:00 | 68.45 | 68.45 | 68.45 | 69 | 70
2001-02-06 00:00:00 | 68.5 |  |  | 68.5
2001-02-05 00:00:00 | 69 | 69.5 | 68.5 | 68.5 | 701
2001-02-02 00:00:00 | 67 | 69 | 66.5 | 69 | 805
2001-02-01 00:00:00 | 66 | 66.3 | 65.5 | 66.5 | 610
2001-01-31 00:00:00 | 67 | 67 | 66 | 66 | 1140
2001-01-30 00:00:00 | 67.5 | 67.5 | 65.5 | 66.6 | 3144
2001-01-29 00:00:00 | 68.7 | 70 | 68.5 | 69.5 | 565
2001-01-26 00:00:00 | 69.5 | 70.8 | 69 | 70 | 290
2001-01-25 00:00:00 | 69.5 | 70 | 69.5 | 70 | 2225
2001-01-24 00:00:00 | 70.8 | 71.75 | 68.5 | 68.5 | 300
2001-01-23 00:00:00 | 71.3 | 71.3 | 69 | 69.3 | 330
2001-01-22 00:00:00 | 70.5 | 71 | 70 | 70.5 | 1990
2001-01-19 00:00:00 | 70.5 | 71.5 | 70.5 | 71 | 1026
2001-01-18 00:00:00 | 70 | 73 | 70 | 73 | 962
2001-01-17 00:00:00 | 72.5 | 72.5 | 71.5 | 70.5 | 656
2001-01-16 00:00:00 | 71 | 72.5 | 70 | 72.5 | 1222
2001-01-15 00:00:00 | 70.25 | 70.5 | 69.5 | 70 | 2920
2001-01-12 00:00:00 | 67.5 | 68 | 67 | 69.15 | 881
2001-01-11 00:00:00 | 70 | 70 | 66.4 | 68.5 | 729
2001-01-10 00:00:00 | 70.95 | 71 | 69 | 69 | 1123
2001-01-09 00:00:00 | 69.5 | 71.5 | 67.5 | 72.2 | 5764
2001-01-08 00:00:00 | 67.5 | 69 | 67 | 69 | 2500
2001-01-05 00:00:00 | 65.25 | 68 | 65.25 | 68 | 1697
2001-01-04 00:00:00 | 71 | 72 | 65.2 | 65.2 | 2494
2001-01-03 00:00:00 | 76 | 76 | 71.5 | 73 | 1927
2001-01-02 00:00:00 | 78 | 78.5 | 76 | 76 | 1133
2001-01-01 00:00:00 | 78.75 | 78.75 | 77.6 | 77.6 | 140
2000-12-28 00:00:00 | 78 | 79 | 76.5 | 79 | 1085
2000-12-27 00:00:00 | 74.5 | 76 | 74 | 77 | 1077
2000-12-22 00:00:00 | 75.7 | 75.7 | 73 | 74 | 1399
2000-12-21 00:00:00 | 79 | 79 | 76 | 76 | 872
2000-12-20 00:00:00 | 77 | 80 | 77 | 79.5 | 1293
2000-12-15 00:00:00 | 77 | 77 | 76.1 | 76.1 | 592
2000-12-12 00:00:00 | 75 | 76.8 | 75 | 77 | 135
2000-12-11 00:00:00 | 77 | 78 | 77 | 76.6 | 1121
2000-12-08 00:00:00 | 75.7 | 76.5 | 74.5 | 76.5 | 1297
2000-12-07 00:00:00 | 72.75 | 75 | 72.75 | 75 | 1048
2000-12-06 00:00:00 | 79 | 79 | 73 | 73 | 2883
2000-12-05 00:00:00 | 78 | 79.5 | 78 | 78 | 760
2000-12-04 00:00:00 | 77 | 79 | 76.5 | 79 | 835
2000-12-01 00:00:00 | 79 | 79 | 76 | 77 | 1633
2000-11-30 00:00:00 | 83.5 | 83.5 | 81 | 82.4 | 1469
2000-11-29 00:00:00 | 82.2 | 83 | 81.5 | 84.3 | 2045
2000-11-28 00:00:00 | 83.25 | 83.25 | 81.5 | 81.7 | 701
2000-11-27 00:00:00 | 79.5 | 82.1 | 79.5 | 82.1 | 3065
2000-11-24 00:00:00 | 80.3 | 81 | 79 | 80.5 | 1049
2000-11-23 00:00:00 | 80 | 80.3 | 79.5 | 80.3 | 715
2000-11-22 00:00:00 | 78.2 | 81 | 77.5 | 80.5 | 1747
2000-11-21 00:00:00 | 77 | 78 | 76 | 79 | 1668
2000-11-20 00:00:00 | 76 | 76.4 | 76 | 77.35 | 1354
2000-11-17 00:00:00 | 74 | 76 | 74 | 76.4 | 1277
2000-11-16 00:00:00 | 73.5 | 73.5 | 73.5 | 73.5 | 1102
2000-11-14 00:00:00 | 71 | 72 | 70.5 | 73 | 687
2000-11-13 00:00:00 | 74 | 74 | 70.5 | 71 | 1332
2000-11-10 00:00:00 | 74 | 75 | 73 | 75 | 1248
2000-11-09 00:00:00 | 74 | 74 | 73 | 73 | 437
2000-11-08 00:00:00 | 72.2 | 74 | 72 | 74 | 12073
2000-11-07 00:00:00 | 72.5 | 72.5 | 71.5 | 72 | 1360
2000-11-06 00:00:00 | 72 | 72.8 | 71 | 72.5 | 4279
2000-11-03 00:00:00 | 74.25 | 74.4 | 71.8 | 71.8 | 1253
2000-11-02 00:00:00 | 73.5 | 74 | 72.5 | 73.3 | 3723
2000-11-01 00:00:00 | 72 | 74 | 72 | 73 | 977
2000-10-31 00:00:00 | 72 | 73 | 71.5 | 72 | 1731
2000-10-30 00:00:00 | 72 | 72.5 | 70.5 | 72.5 | 2429
2000-10-27 00:00:00 | 74.7 | 75 | 74 | 72.5 | 897
2000-10-25 00:00:00 | 73 | 75 | 72.5 | 77.5 | 1195
2000-10-24 00:00:00 | 74 | 74.5 | 74.2 | 73 | 4260
2000-10-23 00:00:00 | 72 | 75 | 72 | 74.5 | 1305
2000-10-20 00:00:00 | 69.8 | 70.5 | 69.5 | 71.5 | 1665
2000-10-19 00:00:00 | 69.5 | 70.5 | 69.3 | 69.5 | 2580
2000-10-18 00:00:00 | 70 | 71 | 69 | 70.5 | 5003
2000-10-17 00:00:00 | 70.5 | 70.6 | 70.5 | 71 | 2215
2000-10-11 00:00:00 | 66 | 66.7 | 65.5 | 66.5 | 1425
2000-10-10 00:00:00 | 65.3 | 66 | 65.3 | 66 | 1055
2000-10-05 00:00:00 | 63 | 65 | 63 | 65 | 1660
2000-09-27 00:00:00 | 65 | 65 | 63.5 | 64 | 1681
2000-09-22 00:00:00 | 65.5 | 65.5 | 65 | 65.8 | 1832
2000-09-15 00:00:00 | 61.8 | 63 | 60.5 | 63.5 | 7946
2000-09-12 00:00:00 | 60 | 60 | 59.5 | 60 | 1060
2000-09-11 00:00:00 | 59 | 60 | 59 | 59.4 | 665
2000-09-08 00:00:00 | 58.2 | 58.5 | 58 | 59.5 | 1253
2000-09-04 00:00:00 | 60 | 60 | 59 | 59 | 1539
2000-09-01 00:00:00 | 60 | 61 | 59.8 | 60 | 2530
2000-08-31 00:00:00 | 59.5 | 60.5 | 59.5 | 60 | 2047
2000-08-29 00:00:00 | 61.7 | 62.3 | 60.2 | 60.2 | 2536
2000-08-24 00:00:00 | 61.7 | 62.02 | 61.5 | 61.5 | 1393
2000-08-23 00:00:00 | 62.5 | 62.8 | 62 | 62 | 2150
2000-08-21 00:00:00 | 57.3 | 59 | 57.3 | 58 | 7046
2000-08-18 00:00:00 | 57.95 | 57.95 | 57 | 57 | 574
2000-08-17 00:00:00 | 57.05 | 58 | 57.05 | 57.5 | 414
2000-08-16 00:00:00 | 58 | 58.8 | 57 | 57 | 790
2000-08-15 00:00:00 | 56.25 | 59 | 56.25 | 58 | 705
2000-08-14 00:00:00 | 57 | 58.5 | 56.3 | 56.7 | 2471
2000-08-11 00:00:00 | 57 | 57.3 | 56.9 | 57 | 7460
2000-08-10 00:00:00 | 58 | 58.3 | 56 | 56 | 5480
2000-08-09 00:00:00 | 57 | 58.2 | 57 | 58 | 1217
2000-08-08 00:00:00 | 58.2 | 59 | 56.5 | 57 | 2172
2000-08-07 00:00:00 | 58 | 58.8 | 57.5 | 57.5 | 2622
2000-08-04 00:00:00 | 59.5 | 61 | 58 | 58 | 2606
2000-08-03 00:00:00 | 58 | 59.45 | 57.85 | 59 | 2000
2000-08-02 00:00:00 | 56.6 | 58.1 | 56.6 | 58.1 | 800
2000-08-01 00:00:00 | 53 | 55.5 | 53 | 55.5 | 2278
2000-07-31 00:00:00 | 54.8 | 54.8 | 53.5 | 54 | 515
2000-07-28 00:00:00 | 53.8 | 55 | 53.5 | 54 | 750
2000-07-27 00:00:00 | 51 | 53 | 51 | 53.5 | 2925
2000-07-26 00:00:00 | 52 | 52.7 | 51 | 51 | 3160
2000-07-25 00:00:00 | 53.4 | 54 | 52 | 52 | 2185
2000-07-24 00:00:00 | 54.5 | 55 | 54 | 53.5 | 2960
2000-07-21 00:00:00 | 54.6 | 54.6 | 53.9 | 53.75 | 3409
2000-07-17 00:00:00 | 57 | 58 | 57 | 58 | 1106
2000-07-14 00:00:00 | 57 | 57 | 56 | 57 | 4317
2000-07-13 00:00:00 | 59.5 | 61 | 56.5 | 56.5 | 681
2000-07-12 00:00:00 | 61.8 | 62 | 59.5 | 59.5 | 1430
2000-07-11 00:00:00 | 61 | 61.5 | 61 | 61 | 395
2000-07-10 00:00:00 | 60.5 | 61.5 | 60 | 60.7 | 296
2000-07-06 00:00:00 | 61.7 | 62 | 61 | 62 | 255
2000-07-05 00:00:00 | 60.5 | 61 | 60.5 | 60.7 | 580
2000-07-04 00:00:00 | 60.5 | 61 | 60.5 | 61 | 270
2000-07-03 00:00:00 | 60.5 | 60.8 | 60 | 60.5 | 693
2000-06-28 00:00:00 | 59.5 | 60 | 59 | 57.75 | 1135
2000-06-26 00:00:00 | 56.5 | 58 | 56.5 | 58 | 686
2000-06-23 00:00:00 | 57 | 58 | 56.75 | 58 | 631
2000-06-22 00:00:00 | 57 | 57.5 | 56.3 | 57.5 | 4200
2000-06-21 00:00:00 | 56 | 56.5 | 56 | 57 | 250
2000-06-20 00:00:00 | 57.8 | 58 | 57.8 | 56.5 | 1107
2000-06-16 00:00:00 | 58 | 58.5 | 57 | 56.5 | 450
2000-06-15 00:00:00 | 58 | 58 | 57.3 | 58 | 1279
2000-06-14 00:00:00 | 56 | 57.3 | 56 | 57 | 4344
2000-06-13 00:00:00 | 54.5 | 55.75 | 55 | 55 | 1580
2000-06-12 00:00:00 | 54 | 54.5 | 54 | 54.5 | 293
2000-06-09 00:00:00 | 54 | 54.5 | 54 | 54 | 750
2000-06-07 00:00:00 | 55.5 | 55.5 | 55 | 54.5 | 580
2000-06-06 00:00:00 | 55 | 55 | 54 | 54 | 2175
2000-06-05 00:00:00 | 54.5 | 55.5 | 54.5 | 54.5 | 6732
2000-06-02 00:00:00 | 58 | 59 | 54.5 | 54.5 | 2859
2000-06-01 00:00:00 | 59 | 59 | 58.5 | 58.5 | 90
2000-05-31 00:00:00 | 60.7 | 60.2 | 60.2 | 60.2 | 20
2000-05-30 00:00:00 | 60 | 61 | 60 | 60.2 | 3071
2000-05-29 00:00:00 | 60.5 | 60.5 | 60 | 60 | 120
2000-05-26 00:00:00 | 60.5 | 61.5 | 60.5 | 61 | 4554
2000-05-25 00:00:00 | 63 | 63 | 62 | 62 | 3779
2000-05-24 00:00:00 | 63 | 63 | 62 | 63 | 1348
2000-05-23 00:00:00 | 64.2 | 64.5 | 64 | 64.5 | 620
2000-05-22 00:00:00 | 63.3 | 64 | 62.5 | 63.5 | 1560
2000-05-19 00:00:00 | 63 | 63 | 62.5 | 63.5 | 1458
2000-05-18 00:00:00 | 63 | 63.5 | 63 | 63.5 | 950
2000-05-17 00:00:00 | 62 | 63 | 62 | 63 | 1220
2000-05-16 00:00:00 | 61.5 | 62 | 61.5 | 62 | 1806
2000-05-15 00:00:00 | 59 | 60 | 59 | 60 | 1410
2000-05-12 00:00:00 | 60 | 60 | 58.5 | 58.5 | 2035
2000-05-11 00:00:00 | 59.5 | 59.5 | 59 | 60.5 | 935
2000-05-10 00:00:00 | 59.5 | 59.5 | 58 | 58 | 1674
2000-05-08 00:00:00 | 60 | 60 | 60 | 59.5 | 1931
2000-05-04 00:00:00 | 58 | 58.2 | 57.5 | 58 | 3762
2000-05-03 00:00:00 | 57.5 | 58.5 | 57.5 | 57.5 | 2627
2000-05-02 00:00:00 | 57.5 | 58 | 57.3 | 57.5 | 5077
2000-04-28 00:00:00 | 58 | 58.5 | 58 | 58.5 | 6000
2000-04-27 00:00:00 | 57 | 58 | 56 | 58 | 2600
2000-04-26 00:00:00 | 56.5 | 57 | 56 | 57 | 4085
2000-04-25 00:00:00 | 53.5 | 55 | 53.5 | 54.5 | 8975
2000-04-20 00:00:00 | 55 | 57 | 53.6 | 53.6 | 26554
2000-04-19 00:00:00 | 68 | 69.4 | 68 | 69.4 | 1590
2000-04-18 00:00:00 | 68 | 67.5 | 67 | 67 | 415
2000-04-17 00:00:00 | 66 | 66 | 65 | 65.8 | 1101
2000-04-14 00:00:00 | 68.5 | 68.5 | 68 | 68 | 1185
2000-04-13 00:00:00 | 66.7 | 68.5 | 66.7 | 68.5 | 770
2000-04-12 00:00:00 | 66 | 68 | 66 | 68 | 2116
1999-10-25 00:00:00 | 71 | 71.5 | 71 | 70.5 | 165
1999-10-22 00:00:00 | 69 |  |  | 70
1999-10-21 00:00:00 | 70.5 | 71.5 | 69.8 | 69.8 | 11780
1999-10-20 00:00:00 | 70 | 70.3 | 69.5 | 68.5 | 10375
1999-10-19 00:00:00 | 67 | 70 | 67 | 70 | 400
1999-10-18 00:00:00 | 64.5 | 66 | 64.5 | 65.5 | 247
1999-10-15 00:00:00 | 67.5 | 67.8 | 67.5 | 65 | 150
1999-10-14 00:00:00 | 69.5 |  |  | 67.8 | 2000
1999-10-13 00:00:00 | 69.5 | 73 | 70.2 | 70 | 13750
1999-10-12 00:00:00 | 71.5 | 71.2 | 70.5 | 70 | 240
1999-10-11 00:00:00 | 71 | 72 | 71 | 71.2 | 2238
1999-10-08 00:00:00 | 68.5 | 69 | 69 | 69.5 | 200
1999-10-07 00:00:00 | 69 | 69 | 68.5 | 69 | 230
1999-10-06 00:00:00 | 66.5 | 66.8 | 66.8 | 66.8 | 130
1999-10-04 00:00:00 | 65.2 | 65.25 | 65.2 | 66.65 | 170